株価チャート
株価
9/19
- 前日 (9/18)
- 1,282
- 始値
- 1,280
- 高値
- 1,299
- 安値
- 1,273
- 終値 -0.62%
- 1,274
- 出来高 +177.78%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,284 - 株価（25日）
移動平均値 - -4.43%
1,333 - 出来高（5日）
移動平均値 - -52.29%
5,240
2024/04/24～2024/09/19
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 | 1,280 | 1,299 | 1,273 | 1,274 | -0.62% | 2,500 | 67億9596万 | -4.43% | 25.65 | 2.91 |
| 09/18 | 1,295 | 1,299 | 1,282 | 1,282 | +0.16% | 900 | 68億3863万 | -4.33% | 25.81 | 2.93 |
| 09/17 | 1,318 | 1,318 | 1,280 | 1,280 | -1.23% | 5,100 | 68億2796万 | -4.83% | 25.77 | 2.92 |
| 09/13 | 1,300 | 1,300 | 1,260 | 1,296 | +0.7% | 8,100 | 69億1331万 | -4.14% | 26.09 | 2.96 |
| 09/12 | 1,229 | 1,298 | 1,215 | 1,287 | +6.54% | 9,600 | 68億6530万 | -5.3% | 25.91 | 2.94 |
| 09/11 | 1,220 | 1,240 | 1,195 | 1,208 | -1.23% | 3,000 | 64億4389万 | -11.82% | 24.32 | 2.76 |
| 09/10 | 1,194 | 1,225 | 1,194 | 1,223 | +0.99% | 3,600 | 65億2391万 | -10.92% | 24.62 | 2.79 |
| 09/09 | 1,232 | 1,232 | 1,187 | 1,211 | -3.89% | 6,800 | 64億5989万 | -11.8% | 24.38 | 2.76 |
| 09/06 | 1,279 | 1,280 | 1,260 | 1,260 | -0.79% | 2,500 | 67億2128万 | -9.29% | 25.37 | 2.88 |
| 09/05 | 1,260 | 1,290 | 1,256 | 1,270 | 0% | 2,300 | 67億7462万 | -9.74% | 25.57 | 2.9 |
| 09/04 | 1,272 | 1,280 | 1,260 | 1,270 | -2.31% | 5,200 | 67億7462万 | -10.81% | 25.57 | 2.9 |
| 09/03 | 1,306 | 1,310 | 1,297 | 1,300 | -0.61% | 3,900 | 69億3465万 | -9.78% | 26.17 | 2.97 |
| 09/02 | 1,320 | 1,320 | 1,302 | 1,308 | -0.91% | 3,000 | 69億7732万 | -10.23% | 26.33 | 2.99 |
| 08/30 | 1,309 | 1,321 | 1,293 | 1,320 | +0.84% | 3,200 | 70億4134万 | -10.27% | 26.57 | 3.01 |
| 08/29 | 1,302 | 1,309 | 1,290 | 1,309 | +0.46% | 8,600 | 69億8266万 | -11.79% | 26.35 | 2.99 |
| 08/28 | 1,334 | 1,340 | 1,303 | 1,303 | -2.32% | 6,100 | 69億5065万 | -13.13% | 26.23 | 2.97 |
| 08/27 | 1,310 | 1,340 | 1,303 | 1,334 | +1.83% | 6,900 | 71億1602万 | -12.12% | 26.86 | 3.05 |
| 08/26 | 1,322 | 1,322 | 1,253 | 1,310 | -1.65% | 14,000 | 69億8799万 | -14.82% | 26.37 | 2.99 |
| 08/23 | 1,346 | 1,357 | 1,328 | 1,332 | -4.17% | 75,200 | 71億535万 | -14.4% | 26.82 | 3.04 |
| 08/22 | 1,418 | 1,433 | 1,375 | 1,390 | -4.01% | 29,900 | 74億1217万 | -11.58% | 27.98 | 3.17 |
| 08/21 | 1,420 | 1,461 | 1,420 | 1,448 | -3.08% | 6,900 | 77億2146万 | -8.64% | 29.15 | 3.31 |
| 08/20 | 1,512 | 1,512 | 1,450 | 1,494 | -3.68% | 6,300 | 79億6675万 | -6.45% | 30.08 | 3.41 |
| 08/19 | 1,550 | 1,551 | 1,491 | 1,551 | 0% | 1,100 | 82億7070万 | -3.3% | 31.22 | 3.54 |
| 08/16 | 1,579 | 1,579 | 1,526 | 1,551 | +3.26% | 2,000 | 82億7070万 | -3.6% | 31.22 | 3.54 |
| 08/15 | 1,529 | 1,529 | 1,501 | 1,502 | +2.25% | 4,700 | 80億941万 | -6.71% | 30.24 | 3.43 |
| 08/14 | 1,480 | 1,480 | 1,430 | 1,469 | +5.61% | 4,000 | 78億3344万 | -9.04% | 29.57 | 3.35 |
| 08/13 | 1,469 | 1,490 | 1,391 | 1,391 | -4.53% | 8,100 | 74億1750万 | -14.14% | 28 | 3.18 |
| 08/09 | 1,485 | 1,556 | 1,440 | 1,457 | -1.69% | 8,300 | 77億6945万 | -10.56% | 29.33 | 3.33 |
| 08/08 | 1,479 | 1,526 | 1,479 | 1,482 | -4.94% | 3,000 | 79億276万 | -9.47% | 29.84 | 3.38 |
| 08/07 | 1,250 | 1,577 | 1,250 | 1,559 | +21.8% | 7,300 | 83億1336万 | -5.05% | 31.39 | 3.56 |
| 08/06 | 1,222 | 1,312 | 1,222 | 1,280 | +4.75% | 3,700 | 68億2560万 | -22.14% | 25.77 | 2.92 |
| 08/05 | 1,520 | 1,520 | 1,222 | 1,222 | -24.66% | 3,700 | 65億1631万 | -26.25% | 24.6 | 2.79 |
| 08/02 | 1,600 | 1,644 | 1,531 | 1,622 | -4.48% | 6,400 | 86億4931万 | -3.11% | 32.65 | 3.7 |
| 08/01 | 1,700 | 1,700 | 1,698 | 1,698 | -0.7% | 1,500 | 90億5458万 | +1.49% | 34.18 | 3.88 |
| 07/31 | 1,655 | 1,731 | 1,655 | 1,710 | +1.06% | 1,700 | 91億1857万 | +2.33% | 34.43 | 3.9 |
| 07/30 | 1,720 | 1,800 | 1,692 | 1,692 | -0.41% | 3,800 | 90億2259万 | +1.44% | 34.06 | 3.86 |
| 07/29 | 1,661 | 1,699 | 1,653 | 1,699 | +2.97% | 2,500 | 90億5991万 | +1.98% | 34.2 | 3.88 |
| 07/26 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 87億9862万 | -0.78% | 33.22 | 3.77 |
| 07/25 | 1,690 | 1,700 | 1,620 | 1,650 | -3.06% | 5,900 | 87億9862万 | -0.84% | 33.22 | 3.77 |
| 07/24 | 1,768 | 1,768 | 1,701 | 1,702 | -3.08% | 2,800 | 90億7591万 | +2.22% | 34.26 | 3.89 |
| 07/23 | 1,803 | 1,803 | 1,694 | 1,756 | -3.99% | 13,800 | 93億6334万 | +5.66% | 35.35 | 4.01 |
| 07/22 | 1,913 | 1,970 | 1,788 | 1,829 | +4.34% | 57,500 | 97億5259万 | +10.51% | 36.82 | 4.18 |
| 07/19 | 1,722 | 1,757 | 1,722 | 1,753 | +1.21% | 1,800 | 93億4734万 | +6.5% | 35.29 | 4 |
| 07/18 | 1,720 | 1,750 | 1,680 | 1,732 | +0.41% | 2,200 | 92億3537万 | +6% | 34.87 | 3.95 |
| 07/17 | 1,740 | 1,755 | 1,673 | 1,725 | -0.81% | 4,500 | 91億9804万 | +6.15% | 34.73 | 3.94 |
| 07/16 | 1,738 | 1,739 | 1,705 | 1,739 | +3.57% | 5,200 | 92億7269万 | +7.61% | 35.01 | 3.97 |
| 07/12 | 1,691 | 1,691 | 1,652 | 1,679 | +0.84% | 3,000 | 89億5276万 | +4.55% | 33.8 | 3.83 |
| 07/11 | 1,715 | 1,715 | 1,652 | 1,665 | +4.19% | 6,800 | 88億7811万 | +4.26% | 33.52 | 3.8 |
| 07/10 | 1,620 | 1,620 | 1,598 | 1,598 | -1.18% | 1,000 | 85億2085万 | +0.63% | 32.17 | 3.65 |
| 07/08 | 1,605 | 1,628 | 1,602 | 1,617 | +0.75% | 1,100 | 86億2216万 | +2.34% | 32.55 | 3.69 |
| 07/05 | 1,605 | 1,605 | 1,605 | 1,605 | -0.12% | 100 | 85億5818万 | +2.1% | 32.31 | 3.66 |
| 07/04 | 1,628 | 1,629 | 1,607 | 1,607 | -2.61% | 2,500 | 85億6884万 | +2.55% | 32.35 | 3.67 |
| 07/03 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 1,400 | 87億9813万 | +5.77% | 33.22 | 3.77 |
| 07/02 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 1,800 | 86億3816万 | +4.31% | 32.61 | 3.7 |
| 07/01 | 1,576 | 1,604 | 1,576 | 1,600 | +0.44% | 1,700 | 85億3152万 | +3.36% | 32.21 | 3.65 |
| 06/28 | 1,634 | 1,634 | 1,593 | 1,593 | -3.45% | 400 | 84億9419万 | +3.31% | 32.07 | 3.63 |
| 06/27 | 1,610 | 1,655 | 1,605 | 1,650 | +2.17% | 1,300 | 87億9813万 | +7.21% | 33.22 | 3.76 |
| 06/26 | 1,640 | 1,640 | 1,615 | 1,615 | -1.52% | 1,000 | 86億1150万 | +5.21% | 32.51 | 3.69 |
| 06/25 | 1,678 | 1,678 | 1,640 | 1,640 | -0.06% | 1,300 | 87億4480万 | +7.12% | 33.02 | 3.74 |
| 06/24 | 1,641 | 1,641 | 1,641 | 1,641 | 0% | 1,000 | 87億3848万 | +7.4% | 33.04 | 3.74 |
| 06/21 | 1,667 | 1,670 | 1,631 | 1,641 | +0.67% | 2,600 | 87億3848万 | +7.47% | 33.04 | 3.74 |
| 06/20 | 1,666 | 1,666 | 1,626 | 1,630 | -2.51% | 800 | 86億7991万 | +6.68% | 32.81 | 3.71 |
| 06/19 | 1,705 | 1,705 | 1,627 | 1,672 | -0.36% | 2,800 | 89億356万 | +9.28% | 33.66 | 3.81 |
| 06/18 | 1,600 | 1,685 | 1,600 | 1,678 | +4.42% | 2,400 | 89億3551万 | +10.1% | 33.78 | 3.82 |
| 06/17 | 1,677 | 1,677 | 1,604 | 1,607 | +0.63% | 4,800 | 85億5743万 | +5.65% | 32.35 | 3.66 |
| 06/14 | 1,654 | 1,654 | 1,555 | 1,597 | 0% | 9,800 | 85億418万 | +5.07% | 32.15 | 3.64 |
| 06/13 | 1,570 | 1,742 | 1,518 | 1,597 | +9.38% | 35,300 | 85億418万 | +5.41% | 32.15 | 3.64 |
| 06/12 | 1,500 | 1,500 | 1,440 | 1,460 | -2.67% | 2,800 | 77億7464万 | -3.69% | 29.39 | 3.33 |
| 06/11 | 1,551 | 1,568 | 1,491 | 1,500 | -0.73% | 1,900 | 79億8765万 | -1.45% | 30.2 | 3.42 |
| 06/10 | 1,478 | 1,555 | 1,477 | 1,511 | +2.37% | 2,600 | 80億4622万 | -0.98% | 30.42 | 3.44 |
| 06/07 | 1,455 | 1,477 | 1,455 | 1,476 | +1.44% | 300 | 78億5984万 | -3.47% | 29.71 | 3.36 |
| 06/06 | 1,432 | 1,488 | 1,431 | 1,455 | +1.25% | 1,500 | 77億4802万 | -5.03% | 29.29 | 3.32 |
| 06/05 | 1,413 | 1,437 | 1,400 | 1,437 | +1.7% | 5,700 | 76億5216万 | -6.57% | 28.93 | 3.27 |
| 06/04 | 1,401 | 1,425 | 1,401 | 1,413 | +0.21% | 4,000 | 75億2436万 | -8.48% | 28.45 | 3.22 |
| 06/03 | 1,481 | 1,481 | 1,410 | 1,410 | -4.02% | 5,700 | 75億839万 | -9.03% | 28.39 | 3.21 |
| 05/31 | 1,428 | 1,469 | 1,428 | 1,469 | +1.52% | 1,400 | 78億2257万 | -5.77% | 29.57 | 3.35 |
| 05/30 | 1,456 | 1,466 | 1,418 | 1,447 | -1.36% | 1,600 | 77億541万 | -7.48% | 29.13 | 3.3 |
| 05/29 | 1,482 | 1,482 | 1,435 | 1,467 | -1.01% | 5,100 | 78億1192万 | -6.56% | 29.53 | 3.34 |
| 05/28 | 1,482 | 1,500 | 1,482 | 1,482 | +0.82% | 1,700 | 78億9179万 | -5.96% | 29.84 | 3.38 |
| 05/27 | 1,505 | 1,507 | 1,434 | 1,470 | -3.16% | 6,800 | 78億2789万 | -7.08% | 29.59 | 3.35 |
| 05/24 | 1,530 | 1,535 | 1,515 | 1,518 | -0.78% | 2,200 | 80億8350万 | -4.35% | 30.56 | 3.46 |
| 05/23 | 1,530 | 1,530 | 1,517 | 1,530 | +0.53% | 3,000 | 81億4740万 | -3.83% | 30.8 | 3.49 |
| 05/22 | 1,570 | 1,570 | 1,518 | 1,522 | -3.43% | 4,500 | 80億9977万 | -4.7% | 30.64 | 3.47 |
| 05/21 | 1,601 | 1,624 | 1,559 | 1,576 | -2.6% | 6,500 | 83億8715万 | -1.56% | 31.73 | 3.59 |
| 05/20 | 1,601 | 1,657 | 1,600 | 1,618 | -2.76% | 4,500 | 86億1067万 | +0.94% | 32.57 | 3.68 |
| 05/17 | 1,676 | 1,685 | 1,645 | 1,664 | -0.95% | 5,900 | 88億5547万 | +4.13% | 33.5 | 3.79 |
| 05/16 | 1,793 | 1,847 | 1,525 | 1,680 | +10.89% | 71,500 | 89億4062万 | +5.53% | 33.82 | 3.83 |
| 05/15 | 1,618 | 1,625 | 1,515 | 1,515 | -5.13% | 10,100 | 80億6252万 | -4.36% | 30.5 | 3.45 |
| 05/14 | 1,616 | 1,616 | 1,566 | 1,597 | +0.5% | 2,100 | 84億9891万 | +1.08% | 32.15 | 3.64 |
| 05/13 | 1,509 | 1,613 | 1,502 | 1,589 | +7.22% | 2,200 | 84億5634万 | +0.95% | 31.99 | 3.62 |
| 05/10 | 1,603 | 1,603 | 1,482 | 1,482 | -7.72% | 4,300 | 78億8690万 | -5.54% | 29.84 | 3.37 |
| 05/09 | 1,614 | 1,614 | 1,606 | 1,606 | -0.56% | 200 | 85億4681万 | +2.49% | 32.33 | 3.66 |
| 05/08 | 1,600 | 1,619 | 1,588 | 1,615 | +1.32% | 2,600 | 85億9470万 | +3.26% | 32.51 | 3.68 |
| 05/07 | 1,594 | 1,594 | 1,594 | 1,594 | +0.63% | 200 | 84億8294万 | +2.18% | 32.09 | 3.63 |
| 05/02 | 1,562 | 1,605 | 1,562 | 1,584 | +1.73% | 1,800 | 84億2973万 | +1.86% | 31.89 | 3.61 |
| 05/01 | 1,620 | 1,620 | 1,557 | 1,557 | -3.89% | 200 | 82億8604万 | +0.26% | 31.35 | 3.55 |
| 04/30 | 1,570 | 1,620 | 1,545 | 1,620 | +2.79% | 1,900 | 86億2131万 | +4.58% | 32.61 | 3.69 |
| 04/26 | 1,566 | 1,576 | 1,555 | 1,576 | +0.64% | 500 | 83億8715万 | +2.07% | 31.73 | 3.59 |
| 04/25 | 1,660 | 1,669 | 1,566 | 1,566 | -3.33% | 5,000 | 83億3393万 | +1.82% | 31.53 | 3.57 |
| 04/24 | 1,626 | 1,626 | 1,620 | 1,620 | +1.38% | 600 | 86億2131万 | +5.61% | 32.61 | 3.69 |
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 | |
| 2021年 12月期 | 3,480 10/25 | 1,250 10/5 | 3,845,300 10/19 | 182億9784万 | 65億7250万 | +31.76% 11/2 | -37% 1/28 |
| 2022年 12月期 | 2,835 1/4 | 675 12/21 | 135,400 2/15 | 150億2238万 | 35億8745万 | +37.46% 3/1 | -30.21% 2/16 |
| 2023年 12月期 | 1,328 3/6 | 696 1/6 | 229,500 3/6 | 70億5958万 | 36億9990万 | +42.89% 3/7 | -12.62% 2/17 |
| 最新 | 1,274 2024/9/19 | 2,500 | 67億9596万 | -4.43% 1,333 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/09/19 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
675円（2022/12/21） - 89%（1.89倍）
1,274円（9/19）