株価チャート
株価
9/19
- 前日 (9/18)
- 998
- 始値
- 996
- 高値
- 1,009
- 安値
- 996
- 終値 +0.8%
- 1,006
- 出来高 -40%
- 600
乖離率
- 株価（5日）
移動平均値 - +1.31%
993 - 株価（25日）
移動平均値 - +3.71%
970 - 出来高（5日）
移動平均値 - -6.25%
640
2024/04/19～2024/09/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/19 | 996 | 1,009 | 996 | 1,006 | +0.8% | 600 | 13億2872万 | +3.71% | 9.56 | 1.17 |
| 09/18 | 1,010 | 1,010 | 998 | 998 | +0.81% | 1,000 | 13億1815万 | +3.21% | 9.48 | 1.16 |
| 09/17 | 990 | 1,004 | 990 | 990 | +0.51% | 800 | 13億759万 | +2.59% | 9.41 | 1.15 |
| 09/13 | 992 | 992 | 985 | 985 | -0.2% | 300 | 13億98万 | +2.28% | 9.36 | 1.14 |
| 09/12 | 983 | 987 | 983 | 987 | -0.3% | 500 | 13億362万 | +2.71% | 9.38 | 1.15 |
| 09/11 | 998 | 998 | 990 | 990 | 0% | 800 | 13億759万 | +3.23% | 9.41 | 1.15 |
| 09/10 | 976 | 996 | 976 | 990 | +1.54% | 1,400 | 13億759万 | +3.45% | 9.41 | 1.15 |
| 09/09 | 955 | 975 | 950 | 975 | -0.81% | 1,900 | 12億8778万 | +2.42% | 9.26 | 1.13 |
| 09/06 | 999 | 999 | 983 | 983 | -0.2% | 500 | 12億9834万 | +3.26% | 9.34 | 1.14 |
| 09/05 | 968 | 985 | 968 | 985 | +1.86% | 7,500 | 13億98万 | +3.25% | 9.36 | 1.14 |
| 09/04 | 990 | 1,000 | 967 | 967 | -5.2% | 4,200 | 12億7721万 | +1.04% | 9.19 | 1.12 |
| 09/03 | 999 | 1,025 | 998 | 1,020 | +2.2% | 5,900 | 13億4721万 | +6.25% | 9.69 | 1.18 |
| 09/02 | 982 | 998 | 970 | 998 | +1.63% | 2,000 | 13億1815万 | +3.85% | 9.48 | 1.16 |
| 08/30 | 980 | 982 | 961 | 982 | +1.76% | 4,000 | 12億9702万 | +1.87% | 9.33 | 1.14 |
| 08/29 | 951 | 965 | 951 | 965 | +2.01% | 700 | 12億7457万 | -0.21% | 9.17 | 1.12 |
| 08/28 | 972 | 975 | 946 | 946 | -3.17% | 1,000 | 12億4947万 | -2.37% | 8.99 | 1.1 |
| 08/27 | 957 | 986 | 957 | 977 | +3.72% | 1,100 | 12億9042万 | +0.31% | 9.28 | 1.13 |
| 08/26 | 946 | 946 | 942 | 942 | -0.32% | 2,100 | 12億4419万 | -3.48% | 8.95 | 1.09 |
| 08/23 | 946 | 957 | 945 | 945 | -0.11% | 300 | 12億4815万 | -3.57% | 8.98 | 1.1 |
| 08/22 | 932 | 950 | 931 | 946 | +1.5% | 7,300 | 12億4947万 | -3.96% | 8.99 | 1.1 |
| 08/21 | 932 | 932 | 932 | 932 | 0% | 3,100 | 12億3098万 | -5.86% | 8.86 | 1.08 |
| 08/20 | 934 | 943 | 924 | 932 | -0.21% | 1,900 | 12億3098万 | -6.33% | 8.86 | 1.08 |
| 08/19 | 944 | 944 | 923 | 934 | -1.06% | 4,400 | 12億3362万 | -6.6% | 8.88 | 1.08 |
| 08/16 | 951 | 965 | 930 | 944 | +0.85% | 4,800 | 12億4683万 | -6.07% | 8.97 | 1.1 |
| 08/15 | 935 | 959 | 935 | 936 | +0.65% | 3,000 | 12億3626万 | -7.33% | 8.89 | 1.09 |
| 08/14 | 949 | 950 | 928 | 930 | -1.06% | 2,900 | 12億2834万 | -8.55% | 8.84 | 1.08 |
| 08/13 | 949 | 975 | 928 | 940 | 0% | 14,500 | 12億4155万 | -8.2% | 8.93 | 1.09 |
| 08/09 | 939 | 940 | 935 | 940 | +0.11% | 1,400 | 12億4155万 | -8.83% | 8.93 | 1.09 |
| 08/08 | 935 | 942 | 935 | 939 | +0.43% | 900 | 12億4023万 | -9.45% | 8.92 | 1.09 |
| 08/07 | 917 | 950 | 880 | 935 | 0% | 10,200 | 12億3494万 | -10.44% | 8.88 | 1.08 |
| 08/06 | 905 | 937 | 905 | 935 | +7.97% | 5,400 | 12億3494万 | -11.12% | 8.88 | 1.08 |
| 08/05 | 930 | 960 | 839 | 866 | -12.17% | 17,300 | 11億4381万 | -18.15% | 8.23 | 1 |
| 08/02 | 1,002 | 1,030 | 986 | 986 | -4.64% | 9,500 | 13億230万 | -7.68% | 9.37 | 1.14 |
| 08/01 | 1,038 | 1,041 | 1,010 | 1,034 | -1.99% | 6,500 | 13億6570万 | -3.54% | 9.83 | 1.2 |
| 07/31 | 1,062 | 1,062 | 1,031 | 1,055 | +1.83% | 2,300 | 13億9344万 | -1.86% | 10.02 | 1.22 |
| 07/30 | 1,036 | 1,036 | 1,036 | 1,036 | -1.71% | 200 | 13億6834万 | -3.72% | 9.84 | 1.2 |
| 07/29 | 1,033 | 1,054 | 1,032 | 1,054 | -0.57% | 1,600 | 13億9212万 | -2.14% | 10.02 | 1.22 |
| 07/26 | 1,058 | 1,060 | 1,037 | 1,060 | +0.57% | 600 | 14億4万 | -1.67% | 10.07 | 1.23 |
| 07/25 | 1,036 | 1,055 | 1,036 | 1,054 | +1.64% | 2,300 | 13億9212万 | -2.23% | 10.02 | 1.22 |
| 07/24 | 1,040 | 1,040 | 1,032 | 1,037 | -1.24% | 400 | 13億6966万 | -3.8% | 9.85 | 1.2 |
| 07/23 | 1,038 | 1,050 | 1,023 | 1,050 | +1.16% | 3,800 | 13億8684万 | -2.78% | 9.98 | 1.22 |
| 07/22 | 1,041 | 1,041 | 1,025 | 1,038 | -0.1% | 8,100 | 13億7099万 | -3.98% | 9.86 | 1.2 |
| 07/19 | 1,068 | 1,068 | 1,030 | 1,039 | -2.72% | 8,300 | 13億7231万 | -4.15% | 9.87 | 1.21 |
| 07/18 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 100 | 14億1061万 | -1.66% | 10.15 | 1.24 |
| 07/17 | 1,050 | 1,068 | 1,050 | 1,068 | +0.95% | 900 | 14億1061万 | -1.84% | 10.15 | 1.24 |
| 07/16 | 1,061 | 1,070 | 1,050 | 1,058 | -0.19% | 4,000 | 13億9740万 | -2.94% | 10.05 | 1.23 |
| 07/12 | 1,050 | 1,071 | 1,041 | 1,060 | -0.66% | 5,800 | 14億4万 | -2.75% | 10.07 | 1.23 |
| 07/11 | 1,072 | 1,075 | 1,058 | 1,067 | -0.28% | 1,900 | 14億929万 | -2.2% | 10.14 | 1.24 |
| 07/10 | 1,100 | 1,100 | 1,040 | 1,070 | -2.73% | 7,300 | 14億1325万 | -1.92% | 10.17 | 1.24 |
| 07/09 | 1,117 | 1,117 | 1,099 | 1,100 | -1.52% | 1,800 | 14億5288万 | +0.82% | 10.45 | 1.28 |
| 07/08 | 1,106 | 1,117 | 1,100 | 1,117 | +1.45% | 6,500 | 14億7533万 | +2.48% | 10.61 | 1.3 |
| 07/05 | 1,118 | 1,121 | 1,101 | 1,101 | -0.63% | 1,700 | 14億5420万 | +1.19% | 10.46 | 1.28 |
| 07/04 | 1,125 | 1,126 | 1,108 | 1,108 | +0.54% | 2,400 | 14億6344万 | +2.03% | 10.53 | 1.29 |
| 07/02 | 1,130 | 1,155 | 1,102 | 1,102 | -2.48% | 6,800 | 14億5552万 | +1.66% | 10.47 | 1.28 |
| 07/01 | 1,125 | 1,137 | 1,125 | 1,130 | +3.2% | 1,800 | 14億9250万 | +4.34% | 10.74 | 1.31 |
| 06/28 | 1,095 | 1,095 | 1,095 | 1,095 | -1.71% | 100 | 14億4627万 | +1.3% | 10.4 | 1.27 |
| 06/27 | 1,085 | 1,120 | 1,076 | 1,114 | +1.74% | 1,900 | 14億7137万 | +3.15% | 10.59 | 1.29 |
| 06/26 | 1,087 | 1,095 | 1,086 | 1,095 | +0.74% | 600 | 14億4627万 | +1.48% | 10.4 | 1.27 |
| 06/25 | 1,085 | 1,087 | 1,074 | 1,087 | 0% | 1,900 | 14億3570万 | +0.74% | 10.33 | 1.26 |
| 06/24 | 1,070 | 1,087 | 1,070 | 1,087 | +1.97% | 1,600 | 14億3570万 | +0.65% | 10.33 | 1.26 |
| 06/21 | 1,079 | 1,080 | 1,066 | 1,066 | -1.2% | 800 | 14億797万 | -1.11% | 10.13 | 1.24 |
| 06/20 | 1,061 | 1,079 | 1,061 | 1,079 | +2.47% | 1,300 | 14億2514万 | +0.28% | 10.25 | 1.25 |
| 06/19 | 1,083 | 1,083 | 1,053 | 1,053 | -0.28% | 2,200 | 13億9080万 | -2.14% | 10.01 | 1.22 |
| 06/18 | 1,070 | 1,070 | 1,051 | 1,056 | -2.22% | 2,700 | 13億9476万 | -2.04% | 10.03 | 1.23 |
| 06/17 | 1,085 | 1,085 | 1,080 | 1,080 | -0.92% | 800 | 14億2646万 | 0% | 10.26 | 1.25 |
| 06/14 | 1,095 | 1,100 | 1,090 | 1,090 | -0.91% | 900 | 14億3967万 | +0.93% | 10.36 | 1.26 |
| 06/13 | 1,100 | 1,101 | 1,100 | 1,100 | -0.72% | 700 | 14億5288万 | +1.66% | 10.45 | 1.28 |
| 06/11 | 1,105 | 1,108 | 1,105 | 1,108 | -0.18% | 500 | 14億6344万 | +2.4% | 10.53 | 1.29 |
| 06/10 | 1,109 | 1,115 | 1,109 | 1,110 | +0.09% | 1,000 | 14億6608万 | +2.59% | 10.55 | 1.29 |
| 06/07 | 1,071 | 1,115 | 1,070 | 1,109 | +3.45% | 11,100 | 14億6476万 | +2.5% | 10.54 | 1.29 |
| 06/06 | 1,070 | 1,072 | 1,061 | 1,072 | +0.19% | 1,500 | 14億1589万 | -0.83% | 10.19 | 1.24 |
| 06/05 | 1,070 | 1,070 | 1,070 | 1,070 | +0.09% | 100 | 14億1325万 | -1.29% | 10.17 | 1.24 |
| 06/04 | 1,073 | 1,073 | 1,060 | 1,069 | -0.37% | 1,400 | 14億1193万 | -1.57% | 10.16 | 1.24 |
| 06/03 | 1,071 | 1,073 | 1,048 | 1,073 | +0.19% | 14,200 | 14億1721万 | -1.47% | 10.2 | 1.24 |
| 05/31 | 1,067 | 1,071 | 1,051 | 1,071 | +0.37% | 1,300 | 14億1457万 | -1.92% | 10.18 | 1.24 |
| 05/30 | 1,053 | 1,067 | 1,035 | 1,067 | +1.23% | 11,500 | 14億929万 | -2.47% | 10.14 | 1.24 |
| 05/29 | 1,055 | 1,060 | 1,052 | 1,054 | +0.29% | 2,400 | 13億9212万 | -3.92% | 10.02 | 1.22 |
| 05/28 | 1,116 | 1,116 | 1,051 | 1,051 | -3.22% | 10,000 | 13億8816万 | -4.45% | 9.99 | 1.22 |
| 05/27 | 1,071 | 1,086 | 1,061 | 1,086 | +1.4% | 700 | 14億3438万 | -1.63% | 10.32 | 1.26 |
| 05/24 | 1,076 | 1,076 | 1,071 | 1,071 | -0.37% | 400 | 14億1457万 | -3.16% | 10.18 | 1.24 |
| 05/23 | 1,072 | 1,075 | 1,065 | 1,075 | -1.47% | 1,000 | 14億1986万 | -3.07% | 10.21 | 1.25 |
| 05/22 | 1,105 | 1,105 | 1,085 | 1,091 | -1.27% | 2,600 | 14億4099万 | -1.89% | 10.37 | 1.27 |
| 05/21 | 1,082 | 1,118 | 1,082 | 1,105 | +0.73% | 3,600 | 14億5948万 | -0.9% | 10.5 | 1.28 |
| 05/20 | 1,044 | 1,165 | 1,044 | 1,097 | +5.48% | 14,900 | 14億4891万 | -1.7% | 10.42 | 1.27 |
| 05/17 | 1,014 | 1,048 | 1,014 | 1,040 | +2.67% | 600 | 13億7363万 | -6.89% | 9.88 | 1.21 |
| 05/16 | 1,083 | 1,083 | 1,003 | 1,013 | -7.06% | 17,400 | 13億3797万 | -9.63% | 9.63 | 1.18 |
| 05/15 | 1,120 | 1,120 | 1,090 | 1,090 | -0.91% | 4,700 | 14億3967万 | -3.2% | 10.36 | 1.26 |
| 05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 14億5288万 | -2.4% | 10.45 | 1.28 |
| 05/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | 14億5288万 | -2.57% | 10.45 | 1.28 |
| 05/10 | 1,113 | 1,113 | 1,100 | 1,100 | -1.87% | 400 | 14億5288万 | -2.65% | 10.45 | 1.28 |
| 05/09 | 1,101 | 1,121 | 1,095 | 1,121 | +0.9% | 500 | 14億8061万 | -0.97% | 10.65 | 1.3 |
| 05/08 | 1,111 | 1,120 | 1,100 | 1,111 | +1% | 3,000 | 14億6740万 | -1.86% | 10.56 | 1.29 |
| 05/07 | 1,123 | 1,123 | 1,100 | 1,100 | -0.36% | 3,700 | 14億5288万 | -2.83% | 10.45 | 1.28 |
| 05/02 | 1,104 | 1,104 | 1,104 | 1,104 | +0.09% | 400 | 14億5816万 | -2.65% | 10.49 | 1.28 |
| 05/01 | 1,129 | 1,129 | 1,100 | 1,103 | -2.3% | 4,700 | 14億5684万 | -2.9% | 10.48 | 1.28 |
| 04/30 | 1,140 | 1,147 | 1,129 | 1,129 | -0.27% | 2,800 | 14億9118万 | -0.79% | 10.73 | 1.31 |
| 04/26 | 1,139 | 1,139 | 1,132 | 1,132 | -0.88% | 1,500 | 14億9514万 | -0.61% | 10.76 | 1.31 |
| 04/23 | 1,140 | 1,142 | 1,140 | 1,142 | 0% | 600 | 15億835万 | +0.09% | 10.85 | 1.32 |
| 04/22 | 1,131 | 1,142 | 1,131 | 1,142 | +1.15% | 300 | 15億835万 | +0.09% | 10.85 | 1.32 |
| 04/19 | 1,131 | 1,131 | 1,128 | 1,129 | -0.44% | 500 | 14億9118万 | -1.05% | 10.73 | 1.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 12月期 | 1,650 2/9 | 673 3/9 | 10,061,700 2/9 | 21億7932万 | 8億8889万 | +47.15% 8/23 | -15.72% 3/14 |
| 2023年 12月期 | 1,652 9/1 | 969 7/31 | 2,389,300 9/1 | 21億8196万 | 12億7985万 | +55.83% 9/1 | -12.41% 10/4 |
| 最新 | 1,006 2024/9/19 | 600 | 13億2872万 | +3.71% 970 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/09/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
673円（2022/03/09） - 49%（1.49倍）
1,006円（9/19）