株価チャート
株価
9/18
- 前日 (9/17)
- 288
- 始値
- 288
- 高値
- 289
- 安値
- 281
- 終値 -1.04%
- 285
- 出来高 -36.84%
- 6,000
乖離率
- 株価(5日)
移動平均値 - 0%
285 - 株価(25日)
移動平均値 - -2.73%
293 - 出来高(5日)
移動平均値 - -27.18%
8,240
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 | 288 | 289 | 281 | 285 | -1.04% | 6,000 | 21億45万 | -2.73% | - | 0.89 |
09/17 | 289 | 290 | 287 | 288 | 0% | 9,500 | 21億2256万 | -2.04% | - | 0.9 |
09/13 | 282 | 288 | 282 | 288 | +1.77% | 4,800 | 21億2256万 | -2.37% | - | 0.9 |
09/12 | 280 | 285 | 276 | 283 | +1.07% | 14,000 | 20億8571万 | -5.03% | - | 0.88 |
09/11 | 283 | 285 | 277 | 280 | -1.06% | 6,900 | 20億6360万 | -5.72% | - | 0.87 |
09/10 | 288 | 288 | 280 | 283 | -0.7% | 20,700 | 20億8571万 | -4.39% | - | 0.88 |
09/09 | 286 | 286 | 280 | 285 | -1.72% | 10,500 | 21億45万 | -3.39% | - | 0.89 |
09/06 | 283 | 291 | 283 | 290 | +1.4% | 18,100 | 21億3730万 | -2.36% | - | 0.9 |
09/05 | 282 | 288 | 280 | 286 | +1.42% | 17,500 | 21億782万 | -4.35% | - | 0.89 |
09/04 | 293 | 296 | 280 | 282 | -5.05% | 41,500 | 20億7834万 | -6.62% | - | 0.88 |
09/03 | 296 | 297 | 295 | 297 | +0.68% | 12,100 | 21億8889万 | -2.94% | - | 0.92 |
09/02 | 294 | 297 | 294 | 295 | 0% | 5,800 | 21億7415万 | -4.53% | - | 0.92 |
08/30 | 294 | 297 | 289 | 295 | +0.34% | 8,000 | 21億7415万 | -5.45% | - | 0.92 |
08/29 | 292 | 297 | 292 | 294 | +0.68% | 3,500 | 21億6678万 | -6.67% | - | 0.91 |
08/28 | 298 | 298 | 287 | 292 | -2.01% | 24,400 | 21億5204万 | -8.46% | - | 0.91 |
08/27 | 296 | 299 | 292 | 298 | +1.71% | 13,900 | 21億9626万 | -7.45% | - | 0.93 |
08/26 | 293 | 296 | 287 | 293 | +2.45% | 8,400 | 21億5941万 | -10.12% | - | 0.91 |
08/23 | 296 | 299 | 283 | 286 | -3.7% | 36,200 | 21億782万 | -13.33% | - | 0.89 |
08/22 | 295 | 300 | 295 | 297 | -0.67% | 7,500 | 21億8889万 | -11.34% | - | 0.92 |
08/21 | 300 | 303 | 297 | 299 | -0.66% | 9,600 | 22億363万 | -11.8% | - | 0.93 |
08/20 | 295 | 303 | 295 | 301 | +2.73% | 13,100 | 22億1837万 | -12.24% | - | 0.94 |
08/19 | 295 | 298 | 293 | 293 | -2.33% | 39,600 | 21億5941万 | -15.56% | - | 0.91 |
08/16 | 314 | 314 | 300 | 300 | -4.46% | 84,500 | 22億1100万 | -14.77% | - | 0.93 |
08/15 | 313 | 319 | 310 | 314 | -0.63% | 13,500 | 23億1418万 | -11.8% | - | 0.98 |
08/14 | 322 | 323 | 316 | 316 | -1.25% | 31,500 | 23億2892万 | -12.22% | - | 0.98 |
08/13 | 317 | 334 | 306 | 320 | +0.31% | 147,700 | 23億5840万 | -12.09% | - | 1 |
08/09 | 356 | 403 | 314 | 319 | -6.18% | 1,714,000 | 23億5103万 | -13.32% | - | 0.99 |
08/08 | 263 | 340 | 263 | 340 | +30.77% | 329,400 | 25億580万 | -8.6% | - | 1.06 |
08/07 | 242 | 281 | 242 | 260 | -2.26% | 111,300 | 19億1620万 | -30.85% | - | 0.81 |
08/06 | 255 | 281 | 255 | 266 | +3.5% | 55,100 | 19億6042万 | -30.55% | - | 0.83 |
08/05 | 312 | 313 | 254 | 257 | -21.17% | 63,000 | 18億9409万 | -33.93% | - | 0.8 |
08/02 | 352 | 352 | 322 | 326 | -6.86% | 42,600 | 24億262万 | -17.68% | - | 1.01 |
08/01 | 370 | 370 | 343 | 350 | -5.66% | 52,100 | 25億7950万 | -12.5% | - | 1.09 |
07/31 | 367 | 371 | 361 | 371 | +0.27% | 22,000 | 27億3427万 | -7.94% | - | 1.15 |
07/30 | 370 | 375 | 365 | 370 | 0% | 5,100 | 27億2690万 | -8.87% | - | 1.15 |
07/29 | 370 | 370 | 366 | 370 | +0.82% | 15,600 | 27億2690万 | -9.54% | - | 1.15 |
07/26 | 368 | 377 | 366 | 367 | -2.39% | 30,500 | 27億479万 | -10.92% | - | 1.14 |
07/25 | 386 | 386 | 372 | 376 | -2.59% | 13,500 | 27億7112万 | -9.62% | - | 1.17 |
07/24 | 385 | 390 | 385 | 386 | +0.26% | 3,200 | 28億4482万 | -7.88% | - | 1.2 |
07/23 | 382 | 396 | 382 | 385 | -1.03% | 15,400 | 28億3745万 | -8.77% | - | 1.2 |
07/22 | 392 | 392 | 382 | 389 | -1.27% | 21,500 | 28億6693万 | -8.47% | - | 1.21 |
07/19 | 400 | 401 | 394 | 394 | -1.5% | 5,700 | 29億378万 | -7.94% | - | 1.23 |
07/18 | 397 | 402 | 397 | 400 | +0.76% | 4,800 | 29億4800万 | -6.98% | - | 1.24 |
07/17 | 402 | 402 | 395 | 397 | -1% | 13,300 | 29億2589万 | -8.1% | - | 1.23 |
07/16 | 410 | 410 | 399 | 401 | -2.43% | 24,400 | 29億5537万 | -7.82% | - | 1.25 |
07/12 | 413 | 415 | 410 | 411 | -1.2% | 4,100 | 30億2907万 | -5.95% | - | 1.28 |
07/11 | 415 | 417 | 410 | 416 | +1.46% | 6,100 | 30億6592万 | -5.02% | - | 1.29 |
07/10 | 412 | 416 | 408 | 410 | -0.49% | 10,200 | 30億2170万 | -6.61% | - | 1.28 |
07/09 | 420 | 425 | 410 | 412 | -1.44% | 3,900 | 30億3644万 | -6.36% | - | 1.28 |
07/08 | 411 | 425 | 408 | 418 | +0.72% | 7,000 | 30億8066万 | -5.43% | - | 1.3 |
07/05 | 413 | 421 | 411 | 415 | -1.19% | 10,100 | 30億5855万 | -6.53% | - | 1.29 |
07/04 | 438 | 438 | 418 | 420 | -2.55% | 16,600 | 30億9540万 | -5.83% | - | 1.31 |
07/03 | 427 | 437 | 419 | 431 | +0.94% | 13,200 | 31億7647万 | -3.79% | - | 1.34 |
07/02 | 420 | 428 | 420 | 427 | +1.18% | 4,200 | 31億4699万 | -4.9% | - | 1.33 |
07/01 | 425 | 429 | 418 | 422 | -0.94% | 2,800 | 31億1014万 | -6.43% | - | 1.31 |
06/28 | 436 | 437 | 426 | 426 | -3.18% | 8,200 | 31億3962万 | -5.96% | - | 1.32 |
06/27 | 418 | 440 | 416 | 440 | +3.53% | 14,200 | 32億4280万 | -3.3% | - | 1.37 |
06/26 | 443 | 443 | 425 | 425 | -3.63% | 25,300 | 31億3225万 | -6.39% | - | 1.32 |
06/25 | 451 | 451 | 441 | 441 | -2.22% | 15,600 | 32億5017万 | -2.65% | - | 1.37 |
06/24 | 454 | 457 | 446 | 451 | +0.22% | 10,900 | 33億2387万 | -0.22% | - | 1.4 |
06/21 | 461 | 461 | 447 | 450 | -0.66% | 5,400 | 33億1650万 | 0% | - | 1.4 |
06/20 | 461 | 461 | 437 | 453 | -1.74% | 39,200 | 33億3861万 | +1.12% | - | 1.41 |
06/19 | 467 | 467 | 455 | 461 | +0.22% | 15,200 | 33億9757万 | +3.36% | - | 1.43 |
06/18 | 460 | 460 | 453 | 460 | +0.66% | 7,400 | 33億9020万 | +3.6% | - | 1.43 |
06/17 | 464 | 465 | 445 | 457 | +0.88% | 20,000 | 33億6809万 | +3.39% | - | 1.42 |
06/14 | 449 | 455 | 448 | 453 | -0.44% | 5,500 | 33億3861万 | +2.95% | - | 1.41 |
06/13 | 454 | 461 | 442 | 455 | -0.44% | 34,400 | 33億5335万 | +3.88% | - | 1.42 |
06/12 | 455 | 464 | 453 | 457 | +0.88% | 31,500 | 33億6809万 | +4.82% | - | 1.42 |
06/11 | 457 | 457 | 446 | 453 | -0.44% | 12,500 | 33億3861万 | +4.62% | - | 1.41 |
06/10 | 450 | 459 | 447 | 455 | +1.56% | 14,400 | 33億5335万 | +5.57% | - | 1.42 |
06/07 | 435 | 448 | 435 | 448 | +2.99% | 13,200 | 33億176万 | +4.67% | - | 1.39 |
06/06 | 439 | 446 | 434 | 435 | -2.68% | 24,500 | 32億595万 | +2.35% | - | 1.35 |
06/05 | 460 | 462 | 445 | 447 | -2.61% | 20,700 | 32億9439万 | +5.42% | - | 1.39 |
06/04 | 459 | 468 | 456 | 459 | -1.71% | 18,300 | 33億8283万 | +9.03% | - | 1.43 |
06/03 | 474 | 474 | 456 | 467 | +2.41% | 52,500 | 34億4179万 | +11.72% | - | 1.45 |
05/31 | 458 | 474 | 454 | 456 | -2.15% | 24,200 | 33億6072万 | +9.88% | - | 1.42 |
05/30 | 460 | 472 | 457 | 466 | +2.42% | 35,000 | 34億3442万 | +13.11% | - | 1.45 |
05/29 | 480 | 481 | 453 | 455 | -5.01% | 62,800 | 33億5335万 | +11.52% | - | 1.42 |
05/28 | 479 | 480 | 464 | 479 | -0.21% | 74,900 | 35億3023万 | +18.56% | - | 1.49 |
05/27 | 475 | 493 | 450 | 480 | +3.9% | 166,200 | 35億3760万 | +20% | - | 1.49 |
05/24 | 416 | 491 | 408 | 462 | +8.96% | 359,300 | 34億494万 | +16.67% | - | 1.44 |
05/23 | 405 | 425 | 403 | 424 | +5.21% | 28,600 | 31億2488万 | +7.89% | - | 1.32 |
05/22 | 404 | 410 | 402 | 403 | -0.98% | 16,800 | 29億7011万 | +2.81% | - | 1.25 |
05/21 | 406 | 412 | 405 | 407 | -0.49% | 5,700 | 29億9959万 | +4.09% | - | 1.27 |
05/20 | 394 | 410 | 391 | 409 | +1.24% | 19,000 | 30億1433万 | +4.87% | - | 1.27 |
05/17 | 392 | 404 | 392 | 404 | -0.25% | 4,500 | 29億7748万 | +3.86% | - | 1.26 |
05/16 | 406 | 406 | 395 | 405 | +0.75% | 2,800 | 29億8485万 | +4.38% | - | 1.26 |
05/15 | 389 | 408 | 388 | 402 | -1.71% | 17,500 | 29億6274万 | +3.88% | - | 1.25 |
05/14 | 404 | 409 | 402 | 409 | +0.25% | 3,900 | 30億1433万 | +5.96% | - | 1.27 |
05/13 | 409 | 409 | 400 | 408 | 0% | 6,300 | 30億696万 | +6.25% | - | 1.27 |
05/10 | 391 | 408 | 391 | 408 | +3.03% | 6,000 | 30億696万 | +6.53% | - | 1.27 |
05/09 | 391 | 400 | 391 | 396 | +1.28% | 5,100 | 29億1852万 | +3.66% | - | 1.23 |
05/08 | 393 | 395 | 391 | 391 | -0.51% | 4,000 | 28億8167万 | +2.62% | - | 1.22 |
05/07 | 381 | 393 | 381 | 393 | +1.03% | 3,300 | 28億9641万 | +3.15% | - | 1.22 |
05/02 | 385 | 389 | 381 | 389 | +1.57% | 4,600 | 28億6693万 | +2.37% | - | 1.21 |
05/01 | 385 | 390 | 383 | 383 | -1.29% | 4,500 | 28億2271万 | +0.79% | - | 1.19 |
04/30 | 382 | 390 | 382 | 388 | 0% | 3,300 | 28億5956万 | +2.11% | - | 1.21 |
04/26 | 386 | 390 | 385 | 388 | +0.78% | 6,000 | 28億5956万 | +2.11% | - | 1.21 |
04/25 | 382 | 385 | 382 | 385 | +1.32% | 4,500 | 28億3745万 | +1.32% | - | 1.2 |
04/24 | 377 | 383 | 377 | 380 | +1.33% | 8,000 | 28億60万 | 0% | - | 1.18 |
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 | 2,663 10/26 | 1,590 12/26 | 11,917,100 11/1 | 189億730万 | 112億8900万 | +21.46% 1/19 | -18.99% 12/26 |
2023年 12月期 | 2,315 2/9 | 400 12/26 | 777,500 8/15 | 164億3650万 | 29億4800万 | +23.95% 6/19 | -37.72% 8/18 |
最新 | 285 2024/9/18 | 6,000 | 21億45万 | -2.73% 293 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -75%(0.25倍)
- 2024/09/18 vs 2023/12/29
- -35%(0.65倍)