株価チャート
株価
9/20
- 前日 (9/19)
- 561
- 始値
- 539
- 高値
- 544
- 安値
- 534
- 終値 -3.57%
- 541
- 出来高 -35.69%
- 10,788,943
乖離率
- 株価（5日）
移動平均値 - -5.25%
571 - 株価（25日）
移動平均値 - -2.87%
557 - 出来高（5日）
移動平均値 - -16.71%
12,953,888
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 539 | 544 | 534 | 541 | -3.57% | 10,788,943 | - | -2.87% | - | - |
| 09/19 | 559 | 565 | 551 | 561 | -4.27% | 16,777,154 | - | +0.54% | - | - |
| 09/18 | 578 | 593 | 575 | 586 | -0.68% | 11,006,887 | - | +4.64% | - | - |
| 09/17 | 579 | 603 | 576 | 590 | +1.9% | 13,448,116 | - | +5.36% | - | - |
| 09/13 | 571 | 583 | 568 | 579 | +1.58% | 12,748,341 | - | +3.02% | - | - |
| 09/12 | 573 | 584 | 568 | 570 | -7.01% | 15,077,870 | - | +0.88% | - | - |
| 09/11 | 598 | 624 | 597 | 613 | +3.2% | 22,629,529 | - | +7.92% | - | - |
| 09/10 | 587 | 599 | 581 | 594 | +0.34% | 11,859,649 | - | +4.03% | - | - |
| 09/09 | 622 | 623 | 590 | 592 | +1.02% | 25,653,760 | - | +2.42% | - | - |
| 09/06 | 572 | 591 | 570 | 586 | +1.38% | 15,327,590 | - | +0.86% | - | - |
| 09/05 | 587 | 587 | 564 | 578 | +1.94% | 21,203,890 | - | -0.52% | - | - |
| 09/04 | 557 | 571 | 552 | 567 | +8.83% | 19,357,678 | - | -2.41% | - | - |
| 09/03 | 522 | 525 | 514 | 521 | -0.38% | 12,036,677 | - | -10.48% | - | - |
| 09/02 | 510 | 528 | 510 | 523 | -0.19% | 17,114,372 | - | -10.45% | - | - |
| 08/30 | 527 | 533 | 522 | 524 | -1.32% | 12,390,206 | - | -10.88% | - | - |
| 08/29 | 540 | 543 | 530 | 531 | -0.19% | 12,991,009 | - | -10.15% | - | - |
| 08/28 | 536 | 538 | 531 | 532 | -0.19% | 7,617,466 | - | -10.29% | - | - |
| 08/27 | 542 | 545 | 531 | 533 | -1.3% | 9,874,670 | - | -10.27% | - | - |
| 08/26 | 540 | 547 | 537 | 540 | +1.5% | 12,139,901 | - | -9.24% | - | - |
| 08/23 | 535 | 541 | 530 | 532 | -0.93% | 10,304,274 | - | -10.59% | - | - |
| 08/22 | 541 | 546 | 530 | 537 | -1.1% | 16,997,292 | - | -9.9% | - | - |
| 08/21 | 551 | 554 | 541 | 543 | +0.74% | 13,706,380 | - | -8.74% | - | - |
| 08/20 | 547 | 551 | 535 | 539 | -4.09% | 22,454,014 | - | -9.26% | - | - |
| 08/19 | 549 | 564 | 540 | 562 | +3.88% | 26,848,212 | - | -5.23% | - | - |
| 08/16 | 556 | 560 | 539 | 541 | -7.68% | 25,979,910 | - | -8.31% | - | - |
| 08/15 | 597 | 597 | 580 | 586 | -1.35% | 12,527,509 | - | -0.51% | - | - |
| 08/14 | 591 | 608 | 586 | 594 | -1.16% | 14,649,557 | - | +1.37% | - | - |
| 08/13 | 622 | 622 | 601 | 601 | -6.39% | 17,067,402 | - | +3.09% | - | - |
| 08/09 | 626 | 669 | 620 | 642 | -1.83% | 20,267,790 | - | +10.69% | - | - |
| 08/08 | 661 | 677 | 632 | 654 | +2.03% | 26,311,326 | - | +13.74% | - | - |
| 08/07 | 700 | 702 | 613 | 641 | -4.75% | 39,752,658 | - | +12.26% | - | - |
| 08/06 | 682 | 721 | 642 | 673 | -12.26% | 46,790,868 | - | +18.69% | - | - |
| 08/05 | 751 | 767 | 727 | 767 | +14.99% | 31,517,542 | - | +36.48% | - | - |
| 08/02 | 649 | 669 | 643 | 667 | +11.35% | 15,955,849 | - | +20.4% | - | - |
| 08/01 | 579 | 609 | 579 | 599 | +5.27% | 9,850,959 | - | +8.91% | - | - |
| 07/31 | 603 | 605 | 567 | 569 | -3.07% | 33,291,431 | - | +3.64% | - | - |
| 07/30 | 595 | 601 | 587 | 587 | -0.17% | 5,238,437 | - | +6.92% | - | - |
| 07/29 | 597 | 597 | 580 | 588 | -4.39% | 12,253,622 | - | +7.1% | - | - |
| 07/26 | 608 | 617 | 600 | 615 | +1.15% | 13,637,696 | - | +12.02% | - | - |
| 07/25 | 599 | 611 | 596 | 608 | +6.29% | 33,179,118 | - | +10.75% | - | - |
| 07/24 | 567 | 573 | 557 | 572 | +2.33% | 13,431,186 | - | +4.38% | - | - |
| 07/23 | 550 | 562 | 549 | 559 | -0.18% | 8,803,682 | - | +1.82% | - | - |
| 07/22 | 550 | 561 | 549 | 560 | +2.75% | 9,532,856 | - | +1.63% | - | - |
| 07/19 | 546 | 553 | 542 | 545 | +0.18% | 9,193,834 | - | -1.27% | - | - |
| 07/18 | 542 | 544 | 537 | 544 | +4.82% | 13,385,931 | - | -1.81% | - | - |
| 07/17 | 509 | 521 | 509 | 519 | +0.58% | 12,058,549 | - | -6.65% | - | - |
| 07/16 | 513 | 517 | 509 | 516 | 0% | 8,584,029 | - | -7.53% | - | - |
| 07/12 | 508 | 518 | 506 | 516 | +4.88% | 15,527,927 | - | -8.02% | - | - |
| 07/11 | 489 | 497 | 488 | 492 | -1.99% | 12,273,375 | - | -12.77% | - | - |
| 07/10 | 511 | 513 | 501 | 502 | -1.38% | 10,244,523 | - | -11.62% | - | - |
| 07/09 | 524 | 526 | 504 | 509 | -3.78% | 16,777,067 | - | -11.01% | - | - |
| 07/08 | 528 | 530 | 521 | 529 | +0.19% | 9,095,020 | - | -8% | - | - |
| 07/05 | 524 | 531 | 521 | 528 | +0.38% | 9,648,009 | - | -8.49% | - | - |
| 07/04 | 532 | 535 | 524 | 526 | -1.5% | 8,891,844 | - | -9.31% | - | - |
| 07/03 | 545 | 547 | 531 | 534 | -2.73% | 11,287,013 | - | -8.4% | - | - |
| 07/02 | 565 | 567 | 547 | 549 | -2.31% | 16,439,284 | - | -6.31% | - | - |
| 07/01 | 555 | 565 | 553 | 562 | -0.18% | 11,379,559 | - | -4.26% | - | - |
| 06/28 | 564 | 566 | 557 | 563 | -1.4% | 10,909,714 | - | -4.25% | - | - |
| 06/27 | 570 | 575 | 567 | 571 | +1.96% | 13,073,522 | - | -3.06% | - | - |
| 06/26 | 570 | 575 | 557 | 560 | -2.78% | 14,175,277 | - | -5.08% | - | - |
| 06/25 | 588 | 589 | 574 | 576 | -2.04% | 11,270,983 | - | -2.54% | - | - |
| 06/24 | 598 | 600 | 584 | 588 | -0.84% | 13,949,075 | - | -0.68% | - | - |
| 06/21 | 593 | 596 | 587 | 593 | 0% | 11,111,571 | - | +0.34% | - | - |
| 06/20 | 600 | 605 | 592 | 593 | -0.5% | 9,461,010 | - | +0.34% | - | - |
| 06/19 | 593 | 599 | 587 | 596 | -0.5% | 9,461,993 | - | +0.85% | - | - |
| 06/18 | 601 | 603 | 596 | 599 | -1.96% | 7,395,548 | - | +1.35% | - | - |
| 06/17 | 601 | 615 | 601 | 611 | +4.09% | 11,039,493 | - | +3.21% | - | - |
| 06/14 | 594 | 596 | 581 | 587 | -0.51% | 11,045,899 | - | -0.84% | - | - |
| 06/13 | 575 | 591 | 573 | 590 | +0.85% | 9,721,643 | - | -0.34% | - | - |
| 06/12 | 585 | 588 | 583 | 585 | +1.39% | 10,754,536 | - | -1.35% | - | - |
| 06/11 | 577 | 580 | 571 | 577 | -0.69% | 9,177,524 | - | -2.86% | - | - |
| 06/10 | 593 | 593 | 579 | 581 | -1.86% | 10,475,697 | - | -2.35% | - | - |
| 06/07 | 594 | 596 | 589 | 592 | +0.17% | 8,992,970 | - | -0.67% | - | - |
| 06/06 | 582 | 592 | 581 | 591 | -1.17% | 10,366,378 | - | -1.01% | - | - |
| 06/05 | 596 | 603 | 594 | 598 | +1.7% | 8,528,699 | - | +0.17% | - | - |
| 06/04 | 592 | 595 | 585 | 588 | +0.68% | 10,219,242 | - | -1.67% | - | - |
| 06/03 | 590 | 590 | 581 | 584 | -2.34% | 13,152,783 | - | -2.67% | - | - |
| 05/31 | 610 | 611 | 597 | 598 | -2.29% | 11,737,809 | - | -0.5% | - | - |
| 05/30 | 618 | 627 | 610 | 612 | +2.34% | 12,458,136 | - | +1.66% | - | - |
| 05/29 | 587 | 598 | 578 | 598 | +1.7% | 11,479,688 | - | -0.83% | - | - |
| 05/28 | 587 | 591 | 583 | 588 | +0.34% | 5,980,076 | - | -2.81% | - | - |
| 05/27 | 591 | 594 | 586 | 586 | -1.35% | 5,599,341 | - | -3.46% | - | - |
| 05/24 | 600 | 603 | 591 | 594 | +2.41% | 10,799,064 | - | -2.3% | - | - |
| 05/23 | 587 | 596 | 579 | 580 | -2.68% | 12,868,293 | - | -4.61% | - | - |
| 05/22 | 587 | 596 | 587 | 596 | +1.71% | 9,877,051 | - | -2.13% | - | - |
| 05/21 | 574 | 586 | 573 | 586 | +0.86% | 5,635,021 | - | -3.62% | - | - |
| 05/20 | 591 | 594 | 570 | 581 | -1.53% | 13,454,945 | - | -4.44% | - | - |
| 05/17 | 596 | 599 | 589 | 590 | +0.51% | 9,897,639 | - | -2.8% | - | - |
| 05/16 | 591 | 600 | 585 | 587 | -2.81% | 12,823,932 | - | -3.14% | - | - |
| 05/15 | 596 | 605 | 589 | 604 | -0.33% | 11,044,414 | - | -0.33% | - | - |
| 05/14 | 609 | 614 | 600 | 606 | -0.66% | 12,046,338 | - | 0% | - | - |
| 05/13 | 610 | 617 | 607 | 610 | +0.16% | 9,687,362 | - | +0.99% | - | - |
| 05/10 | 600 | 612 | 591 | 609 | -0.81% | 13,275,224 | - | +1% | - | - |
| 05/09 | 607 | 614 | 602 | 614 | +0.82% | 8,188,415 | - | +2.16% | - | - |
| 05/08 | 595 | 611 | 593 | 609 | +3.05% | 8,867,870 | - | +1.5% | - | - |
| 05/07 | 590 | 600 | 589 | 591 | -2.96% | 8,149,514 | - | -1.01% | - | - |
| 05/02 | 615 | 619 | 605 | 609 | +0.16% | 12,249,084 | - | +2.18% | - | - |
| 05/01 | 615 | 616 | 603 | 608 | +0.33% | 12,020,174 | - | +2.36% | - | - |
| 04/30 | 607 | 612 | 597 | 606 | -2.1% | 11,474,995 | - | +2.36% | - | - |
| 04/26 | 624 | 633 | 614 | 619 | -1.75% | 20,777,295 | - | +4.92% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 3月期 | 15,790 2/12 | 9,430 12/18 | 492,734 2/12 | +27.17% 8/25 | -12.73% 4/22 |
| 2017年 3月期 | 13,900 6/24 | 7,090 3/13 | 1,280,114 11/9 | +16.99% 6/24 | -12.73% 7/19 |
| 2018年 3月期 | 8,100 4/17 | 4,370 1/23 | 1,320,462 2/6 | +17.77% 2/13 | -12.88% 11/7 |
| 2019年 3月期 | 6,070 12/26 | 3,850 10/2 | 945,148 10/11 | +23.42% 12/25 | -10.88% 10/1 |
| 2020年 3月期 | 6,830 3/19 | 3,300 1/17 | 3,271,809 3/10 | +54.2% 3/16 | -18.65% 4/17 |
| 2021年 3月期 | 5,420 4/3 | 1,544 2/16 | 9,554,539 1/8 | +6.99% 3/24 | -18.8% 6/8 |
| 2022年 3月期 | 2,030 3/9 | 1,421 9/14 | 19,249,258 10/4 | +15.47% 1/27 | -14.67% 9/14 |
| 2023年 3月期 | 1,784 5/12 | 1,278 3/9 | 28,703,914 9/28 | +11.94% 9/28 | -10.24% 8/17 |
| 最新 | 541 2024/9/20 | 10,788,943 | -2.87% 557 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -35%（0.65倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/09/20 vs 2023/12/29
- -36%（0.64倍）