株価チャート
株価
9/18
- 前日 (9/17)
- 1,429
- 始値
- 1,434
- 高値
- 1,440
- 安値
- 1,431
- 終値 +0.14%
- 1,431
- 出来高 -75.76%
- 800
乖離率
- 株価（5日）
移動平均値 - -1.51%
1,453 - 株価（25日）
移動平均値 - -1.38%
1,451 - 出来高（5日）
移動平均値 - -47.37%
1,520
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,434 | 1,440 | 1,431 | 1,431 | +0.14% | 800 | 33億5165万 | -1.38% | 14.57 | 1.12 |
| 09/17 | 1,447 | 1,470 | 1,429 | 1,429 | -3.38% | 3,300 | 33億4696万 | -1.31% | 14.55 | 1.11 |
| 09/13 | 1,478 | 1,479 | 1,478 | 1,479 | +1.3% | 700 | 34億6407万 | +2.42% | 15.06 | 1.15 |
| 09/12 | 1,467 | 1,498 | 1,460 | 1,460 | -0.48% | 1,700 | 34億1957万 | +1.67% | 14.87 | 1.14 |
| 09/11 | 1,492 | 1,492 | 1,460 | 1,467 | -0.68% | 1,100 | 34億3597万 | +2.73% | 14.94 | 1.14 |
| 09/10 | 1,495 | 1,495 | 1,464 | 1,477 | +0.27% | 1,100 | 34億5939万 | +4.16% | 15.04 | 1.15 |
| 09/09 | 1,413 | 1,473 | 1,411 | 1,473 | +2.22% | 1,800 | 34億5002万 | +4.62% | 15 | 1.15 |
| 09/06 | 1,452 | 1,478 | 1,441 | 1,441 | -0.62% | 900 | 33億7507万 | +2.42% | 14.67 | 1.12 |
| 09/05 | 1,451 | 1,467 | 1,450 | 1,450 | -0.07% | 2,500 | 33億9615万 | +2.84% | 14.77 | 1.13 |
| 09/04 | 1,492 | 1,500 | 1,451 | 1,451 | -3.72% | 3,900 | 33億9849万 | +2.83% | 14.78 | 1.13 |
| 09/03 | 1,499 | 1,714 | 1,499 | 1,507 | +1.34% | 22,500 | 35億2965万 | +6.65% | 15.35 | 1.18 |
| 09/02 | 1,474 | 1,487 | 1,469 | 1,487 | +1.36% | 1,500 | 34億8281万 | +5.24% | 15.14 | 1.16 |
| 08/30 | 1,478 | 1,478 | 1,467 | 1,467 | +0.41% | 200 | 34億3597万 | +3.82% | 14.94 | 1.14 |
| 08/29 | 1,455 | 1,461 | 1,455 | 1,461 | +0.55% | 900 | 34億2191万 | +3.25% | 14.88 | 1.14 |
| 08/28 | 1,449 | 1,472 | 1,447 | 1,453 | -1.36% | 1,100 | 34億318万 | +2.54% | 14.8 | 1.13 |
| 08/27 | 1,467 | 1,476 | 1,448 | 1,473 | +0.55% | 700 | 34億5002万 | +3.73% | 15 | 1.15 |
| 08/26 | 1,445 | 1,475 | 1,445 | 1,465 | +0.34% | 1,100 | 34億3128万 | +3.1% | 14.92 | 1.14 |
| 08/23 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 34億1957万 | +2.6% | 14.87 | 1.14 |
| 08/22 | 1,470 | 1,482 | 1,460 | 1,460 | -0.68% | 1,000 | 34億1957万 | +2.46% | 14.87 | 1.14 |
| 08/21 | 1,455 | 1,474 | 1,455 | 1,470 | +1.03% | 1,500 | 34億4299万 | +3.01% | 14.97 | 1.15 |
| 08/20 | 1,430 | 1,469 | 1,430 | 1,455 | +2.68% | 1,800 | 34億786万 | +1.82% | 14.82 | 1.14 |
| 08/19 | 1,394 | 1,429 | 1,393 | 1,417 | +1.94% | 4,500 | 33億1886万 | -0.98% | 14.43 | 1.11 |
| 08/16 | 1,393 | 1,393 | 1,390 | 1,390 | +0.87% | 800 | 32億5562万 | -3.14% | 14.15 | 1.08 |
| 08/15 | 1,388 | 1,390 | 1,322 | 1,378 | +0.22% | 2,300 | 32億2751万 | -4.37% | 14.03 | 1.08 |
| 08/14 | 1,362 | 1,375 | 1,362 | 1,375 | +0.95% | 400 | 32億2049万 | -4.98% | 14 | 1.07 |
| 08/13 | 1,391 | 1,391 | 1,356 | 1,362 | +3.18% | 2,300 | 31億9004万 | -6.2% | 13.87 | 1.06 |
| 08/09 | 1,310 | 1,320 | 1,287 | 1,320 | +3.13% | 2,300 | 30億9167万 | -9.47% | 13.44 | 1.03 |
| 08/08 | 1,251 | 1,298 | 1,251 | 1,280 | +2.32% | 1,300 | 29億9798万 | -12.69% | 13.03 | 1 |
| 08/07 | 1,227 | 1,275 | 1,227 | 1,251 | +1.96% | 3,400 | 29億3006万 | -15.19% | 12.74 | 0.98 |
| 08/06 | 1,205 | 1,260 | 1,150 | 1,227 | -0.41% | 19,300 | 28億7384万 | -17.43% | 12.49 | 0.96 |
| 08/05 | 1,350 | 1,350 | 1,202 | 1,232 | -14.44% | 9,900 | 28億8555万 | -17.7% | 12.55 | 0.96 |
| 08/02 | 1,457 | 1,484 | 1,431 | 1,440 | -4.76% | 3,700 | 33億7273万 | -4.45% | 14.66 | 1.12 |
| 08/01 | 1,482 | 1,517 | 1,476 | 1,512 | +2.02% | 1,900 | 35億4136万 | +0.33% | 15.4 | 1.18 |
| 07/31 | 1,516 | 1,516 | 1,482 | 1,482 | -1.2% | 4,300 | 34億7110万 | -1.53% | 15.09 | 1.16 |
| 07/30 | 1,516 | 1,516 | 1,500 | 1,500 | -0.13% | 1,500 | 35億1326万 | -0.2% | 15.27 | 1.17 |
| 07/29 | 1,515 | 1,515 | 1,502 | 1,502 | +0.13% | 700 | 35億1794万 | 0% | 15.3 | 1.17 |
| 07/26 | 1,509 | 1,510 | 1,498 | 1,500 | -1.06% | 700 | 35億1326万 | 0% | 15.27 | 1.17 |
| 07/25 | 1,510 | 1,516 | 1,496 | 1,516 | +0.33% | 5,600 | 35億5073万 | +1.2% | 15.44 | 1.18 |
| 07/24 | 1,511 | 1,511 | 1,511 | 1,511 | -0.59% | 200 | 35億3902万 | +0.94% | 15.39 | 1.18 |
| 07/23 | 1,501 | 1,520 | 1,501 | 1,520 | +1% | 800 | 35億6010万 | +1.67% | 15.48 | 1.19 |
| 07/22 | 1,504 | 1,505 | 1,501 | 1,505 | -0.07% | 900 | 35億2497万 | +0.87% | 15.33 | 1.17 |
| 07/19 | 1,506 | 1,508 | 1,506 | 1,506 | -0.13% | 400 | 35億2731万 | +1.01% | 15.34 | 1.17 |
| 07/18 | 1,520 | 1,520 | 1,504 | 1,508 | -0.59% | 1,600 | 35億3199万 | +1.28% | 15.36 | 1.18 |
| 07/17 | 1,513 | 1,517 | 1,512 | 1,517 | +0.13% | 1,100 | 35億5307万 | +1.88% | 15.45 | 1.18 |
| 07/16 | 1,512 | 1,520 | 1,512 | 1,515 | +0.2% | 900 | 35億4839万 | +1.75% | 15.43 | 1.18 |
| 07/12 | 1,515 | 1,529 | 1,510 | 1,512 | -0.4% | 1,000 | 35億4136万 | +1.68% | 15.4 | 1.18 |
| 07/11 | 1,532 | 1,532 | 1,513 | 1,518 | -0.78% | 1,900 | 35億5542万 | +2.15% | 15.46 | 1.18 |
| 07/10 | 1,533 | 1,533 | 1,525 | 1,530 | +0.2% | 1,600 | 35億8352万 | +3.17% | 15.58 | 1.19 |
| 07/09 | 1,520 | 1,527 | 1,519 | 1,527 | +0.79% | 1,200 | 35億7650万 | +3.25% | 15.55 | 1.19 |
| 07/08 | 1,516 | 1,516 | 1,515 | 1,515 | -0.07% | 300 | 35億4839万 | +2.71% | 15.43 | 1.18 |
| 07/05 | 1,509 | 1,516 | 1,505 | 1,516 | +0.73% | 500 | 35億5073万 | +3.06% | 15.44 | 1.18 |
| 07/04 | 1,505 | 1,516 | 1,475 | 1,505 | +0.13% | 1,800 | 35億2497万 | +2.45% | 15.33 | 1.17 |
| 07/03 | 1,511 | 1,519 | 1,503 | 1,503 | -1.31% | 1,100 | 35億2028万 | +2.38% | 15.31 | 1.17 |
| 07/02 | 1,518 | 1,523 | 1,501 | 1,523 | +1.4% | 1,600 | 35億6713万 | +3.89% | 15.51 | 1.19 |
| 07/01 | 1,480 | 1,518 | 1,470 | 1,502 | +1.49% | 2,500 | 35億1794万 | +2.53% | 15.3 | 1.17 |
| 06/28 | 1,465 | 1,480 | 1,452 | 1,480 | +2.21% | 1,400 | 34億6641万 | +1.16% | 15.07 | 1.15 |
| 06/27 | 1,453 | 1,480 | 1,448 | 1,448 | -0.28% | 1,200 | 33億9146万 | -0.96% | 14.75 | 1.13 |
| 06/26 | 1,450 | 1,452 | 1,450 | 1,452 | +0.35% | 600 | 34億83万 | -0.68% | 14.79 | 1.13 |
| 06/25 | 1,468 | 1,482 | 1,447 | 1,447 | -1.83% | 500 | 33億8912万 | -1.09% | 14.74 | 1.13 |
| 06/24 | 1,455 | 1,476 | 1,446 | 1,474 | +1.31% | 1,400 | 34億5236万 | +0.75% | 15.01 | 1.15 |
| 06/21 | 1,450 | 1,462 | 1,449 | 1,455 | +0.07% | 2,300 | 34億786万 | -0.55% | 14.82 | 1.14 |
| 06/20 | 1,484 | 1,484 | 1,450 | 1,454 | -1.76% | 1,400 | 34億552万 | -0.62% | 14.81 | 1.13 |
| 06/19 | 1,450 | 1,488 | 1,450 | 1,480 | +1.86% | 1,400 | 34億6641万 | +1.16% | 15.07 | 1.15 |
| 06/18 | 1,477 | 1,477 | 1,440 | 1,453 | +0.21% | 1,600 | 34億318万 | -0.55% | 14.8 | 1.13 |
| 06/17 | 1,456 | 1,480 | 1,450 | 1,450 | -2.03% | 1,400 | 33億9615万 | -0.89% | 14.77 | 1.13 |
| 06/14 | 1,450 | 1,485 | 1,450 | 1,480 | +1.09% | 1,700 | 34億6641万 | +1.02% | 15.07 | 1.15 |
| 06/13 | 1,464 | 1,464 | 1,464 | 1,464 | -2.66% | 100 | 34億2894万 | -0.14% | 14.91 | 1.14 |
| 06/12 | 1,500 | 1,507 | 1,499 | 1,504 | -0.13% | 1,200 | 35億2263万 | +2.45% | 15.32 | 1.17 |
| 06/11 | 1,467 | 1,507 | 1,457 | 1,506 | +2.38% | 3,600 | 35億2731万 | +2.59% | 15.34 | 1.17 |
| 06/10 | 1,490 | 1,490 | 1,460 | 1,471 | -1.41% | 2,000 | 34億4533万 | +0.34% | 14.98 | 1.15 |
| 06/07 | 1,430 | 1,492 | 1,430 | 1,492 | +2.9% | 1,200 | 34億9452万 | +1.77% | 15.19 | 1.16 |
| 06/06 | 1,450 | 1,464 | 1,433 | 1,450 | +2.11% | 900 | 33億9615万 | -0.96% | 14.77 | 1.13 |
| 06/05 | 1,456 | 1,456 | 1,419 | 1,420 | -0.7% | 1,500 | 33億2588万 | -3.07% | 14.46 | 1.11 |
| 06/04 | 1,432 | 1,450 | 1,430 | 1,430 | +0.14% | 1,100 | 33億4931万 | -2.52% | 14.56 | 1.12 |
| 06/03 | 1,451 | 1,451 | 1,401 | 1,428 | -1.52% | 2,700 | 33億4462万 | -2.72% | 14.54 | 1.11 |
| 05/31 | 1,456 | 1,466 | 1,400 | 1,450 | -1.83% | 4,500 | 33億9615万 | -1.16% | 14.77 | 1.13 |
| 05/30 | 1,474 | 1,477 | 1,460 | 1,477 | +0.34% | 2,100 | 34億5939万 | +0.75% | 15.04 | 1.15 |
| 05/29 | 1,490 | 1,490 | 1,472 | 1,472 | -1.41% | 300 | 34億4768万 | +0.62% | 14.99 | 1.15 |
| 05/28 | 1,470 | 1,493 | 1,470 | 1,493 | +3.54% | 2,300 | 34億9686万 | +2.19% | 15.2 | 1.16 |
| 05/27 | 1,461 | 1,461 | 1,441 | 1,442 | -1.3% | 600 | 33億7741万 | -1.1% | 14.68 | 1.12 |
| 05/24 | 1,451 | 1,461 | 1,451 | 1,461 | +0.62% | 1,100 | 34億2191万 | +0.21% | 14.88 | 1.14 |
| 05/23 | 1,470 | 1,470 | 1,452 | 1,452 | -1.22% | 600 | 34億83万 | -0.41% | 14.79 | 1.13 |
| 05/22 | 1,455 | 1,470 | 1,455 | 1,470 | +1.1% | 400 | 34億4299万 | +0.75% | 14.97 | 1.15 |
| 05/21 | 1,451 | 1,470 | 1,451 | 1,454 | -0.48% | 1,600 | 34億552万 | -0.34% | 14.81 | 1.13 |
| 05/20 | 1,475 | 1,476 | 1,459 | 1,461 | -0.2% | 1,200 | 34億2191万 | 0% | 14.88 | 1.14 |
| 05/17 | 1,441 | 1,469 | 1,438 | 1,464 | +1.67% | 700 | 34億2894万 | +0.07% | 14.91 | 1.14 |
| 05/16 | 1,465 | 1,465 | 1,425 | 1,440 | -0.69% | 1,300 | 33億4217万 | -1.71% | 14.66 | 1.11 |
| 05/15 | 1,480 | 1,489 | 1,450 | 1,450 | -3.01% | 1,600 | 33億6538万 | -1.16% | 14.77 | 1.12 |
| 05/14 | 1,501 | 1,501 | 1,472 | 1,495 | -0.33% | 3,300 | 34億6982万 | +1.91% | 15.22 | 1.16 |
| 05/13 | 1,510 | 1,515 | 1,460 | 1,500 | -0.99% | 3,500 | 34億8142万 | +2.39% | 15.27 | 1.16 |
| 05/10 | 1,555 | 1,565 | 1,515 | 1,515 | 0% | 3,400 | 35億1624万 | +3.55% | 15.43 | 1.17 |
| 05/09 | 1,486 | 1,515 | 1,485 | 1,515 | +1.95% | 2,300 | 35億1624万 | +3.77% | 15.43 | 1.17 |
| 05/08 | 1,478 | 1,499 | 1,478 | 1,486 | +0.81% | 1,000 | 34億4893万 | +1.92% | 15.13 | 1.15 |
| 05/07 | 1,497 | 1,497 | 1,465 | 1,474 | +1.17% | 1,400 | 34億2108万 | +1.17% | 15.01 | 1.14 |
| 05/02 | 1,443 | 1,475 | 1,443 | 1,457 | +1.11% | 600 | 33億8162万 | +0.07% | 14.84 | 1.13 |
| 05/01 | 1,470 | 1,471 | 1,439 | 1,441 | -2.96% | 1,000 | 33億4449万 | -0.89% | 14.67 | 1.11 |
| 04/30 | 1,479 | 1,488 | 1,474 | 1,485 | +1.23% | 1,100 | 34億4661万 | +2.2% | 15.12 | 1.15 |
| 04/26 | 1,454 | 1,470 | 1,454 | 1,467 | +0.76% | 1,000 | 34億483万 | +1.17% | 14.94 | 1.13 |
| 04/25 | 1,415 | 1,463 | 1,410 | 1,456 | +3.41% | 3,500 | 33億7930万 | +0.62% | 14.83 | 1.13 |
| 04/24 | 1,408 | 1,408 | 1,408 | 1,408 | +0.14% | 100 | 32億6790万 | -2.49% | 14.34 | 1.09 |
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 | 2,569 12/22 | 1,805 12/29 | 2,234,500 12/22 | 56億3227万 | 39億5728万 | +8% 2/6 | - |
| 2023年 12月期 | 2,192 2/7 | 1,201 5/30 5/29 | 91,400 8/14 | 50億4576万 | 27億8746万 | +13.95% 11/28 | -23.76% 5/19 |
| 最新 | 1,431 2024/9/18 | 800 | 33億5165万 | -1.38% 1,451 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/09/18 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
1,201円（2023/05/30） - 19%（1.19倍）
1,431円（9/18）