株価チャート
株価
9/18
- 前日 (9/17)
- 1,806
- 始値
- 1,803
- 高値
- 1,806
- 安値
- 1,793
- 終値 -0.17%
- 1,803
- 出来高 -62.13%
- 11,577
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,801 - 株価（25日）
移動平均値 - -0.5%
1,812 - 出来高（5日）
移動平均値 - -75.32%
46,901
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 | 1,803 | 1,806 | 1,793 | 1,803 | -0.17% | 11,577 | - | -0.5% | - | - |
| 09/17 | 1,806 | 1,809 | 1,793 | 1,806 | 0% | 30,569 | - | -0.28% | - | - |
| 09/13 | 1,804 | 1,811 | 1,804 | 1,806 | +0.33% | 31,974 | - | -0.17% | - | - |
| 09/12 | 1,796 | 1,808 | 1,792 | 1,800 | +0.45% | 87,607 | - | -0.44% | - | - |
| 09/11 | 1,805 | 1,805 | 1,784 | 1,792 | -0.94% | 72,780 | - | -0.78% | - | - |
| 09/10 | 1,795 | 1,818 | 1,795 | 1,809 | +0.84% | 55,508 | - | +0.28% | - | - |
| 09/09 | 1,789 | 1,800 | 1,783 | 1,794 | -0.11% | 43,010 | - | -0.28% | - | - |
| 09/06 | 1,791 | 1,799 | 1,788 | 1,796 | +0.34% | 23,280 | - | -0.06% | - | - |
| 09/05 | 1,791 | 1,805 | 1,785 | 1,790 | -0.17% | 72,565 | - | -0.39% | - | - |
| 09/04 | 1,797 | 1,805 | 1,788 | 1,793 | -0.88% | 25,544 | - | -0.22% | - | - |
| 09/03 | 1,810 | 1,810 | 1,803 | 1,809 | -1.36% | 50,267 | - | +0.72% | - | - |
| 09/02 | 1,841 | 1,846 | 1,832 | 1,834 | -0.05% | 75,165 | - | +2.17% | - | - |
| 08/30 | 1,838 | 1,840 | 1,828 | 1,835 | -0.76% | 18,011 | - | +2.34% | - | - |
| 08/29 | 1,860 | 1,867 | 1,845 | 1,849 | -0.43% | 62,742 | - | +3.3% | - | - |
| 08/28 | 1,855 | 1,865 | 1,849 | 1,857 | -0.05% | 30,861 | - | +3.92% | - | - |
| 08/27 | 1,829 | 1,858 | 1,829 | 1,858 | +1.75% | 38,411 | - | +4.21% | - | - |
| 08/26 | 1,816 | 1,830 | 1,816 | 1,826 | +0.72% | 59,234 | - | +2.58% | - | - |
| 08/23 | 1,808 | 1,817 | 1,805 | 1,813 | +0.22% | 23,572 | - | +1.91% | - | - |
| 08/22 | 1,803 | 1,812 | 1,793 | 1,809 | +0.17% | 19,977 | - | +1.74% | - | - |
| 08/21 | 1,811 | 1,817 | 1,806 | 1,806 | -0.39% | 40,823 | - | +1.57% | - | - |
| 08/20 | 1,815 | 1,820 | 1,809 | 1,813 | +0.33% | 18,072 | - | +1.97% | - | - |
| 08/19 | 1,810 | 1,815 | 1,798 | 1,807 | -0.17% | 21,083 | - | +1.69% | - | - |
| 08/16 | 1,800 | 1,811 | 1,798 | 1,810 | +0.39% | 29,528 | - | +1.91% | - | - |
| 08/15 | 1,791 | 1,804 | 1,777 | 1,803 | +0.61% | 638,574 | - | +1.63% | - | - |
| 08/14 | 1,784 | 1,795 | 1,775 | 1,792 | +0.73% | 798,404 | - | +1.07% | - | - |
| 08/13 | 1,762 | 1,784 | 1,762 | 1,779 | +1.48% | 629,418 | - | +0.4% | - | - |
| 08/09 | 1,760 | 1,780 | 1,749 | 1,753 | -0.57% | 2,890,638 | - | -1.07% | - | - |
| 08/08 | 1,751 | 1,782 | 1,751 | 1,763 | 0% | 161,053 | - | -0.56% | - | - |
| 08/07 | 1,729 | 1,786 | 1,723 | 1,763 | +1.26% | 98,212 | - | -0.56% | - | - |
| 08/06 | 1,728 | 1,775 | 1,704 | 1,741 | +3.14% | 229,355 | - | -1.8% | - | - |
| 08/05 | 1,730 | 1,739 | 1,681 | 1,688 | -3.27% | 132,402 | - | -4.85% | - | - |
| 08/02 | 1,759 | 1,768 | 1,740 | 1,745 | -1.97% | 166,826 | - | -1.86% | - | - |
| 08/01 | 1,784 | 1,785 | 1,759 | 1,780 | -1.11% | 70,051 | - | +0.06% | - | - |
| 07/31 | 1,777 | 1,800 | 1,773 | 1,800 | +1.29% | 307,318 | - | +1.12% | - | - |
| 07/30 | 1,779 | 1,787 | 1,770 | 1,777 | 0% | 27,401 | - | -0.17% | - | - |
| 07/29 | 1,770 | 1,777 | 1,760 | 1,777 | +0.45% | 12,320 | - | -0.22% | - | - |
| 07/26 | 1,766 | 1,771 | 1,761 | 1,769 | +0.4% | 88,654 | - | -0.67% | - | - |
| 07/25 | 1,767 | 1,774 | 1,760 | 1,762 | -0.56% | 55,513 | - | -1.07% | - | - |
| 07/24 | 1,777 | 1,779 | 1,762 | 1,772 | -0.34% | 24,293 | - | -0.56% | - | - |
| 07/23 | 1,780 | 1,781 | 1,769 | 1,778 | -0.11% | 31,461 | - | -0.22% | - | - |
| 07/22 | 1,791 | 1,791 | 1,774 | 1,780 | -0.39% | 28,546 | - | -0.06% | - | - |
| 07/19 | 1,806 | 1,807 | 1,784 | 1,787 | -1.05% | 35,020 | - | +0.34% | - | - |
| 07/18 | 1,800 | 1,813 | 1,797 | 1,806 | +0.28% | 17,420 | - | +1.46% | - | - |
| 07/17 | 1,798 | 1,801 | 1,792 | 1,801 | +0.39% | 19,715 | - | +1.24% | - | - |
| 07/16 | 1,800 | 1,800 | 1,790 | 1,794 | -0.06% | 21,643 | - | +0.96% | - | - |
| 07/12 | 1,779 | 1,806 | 1,775 | 1,795 | +0.79% | 101,299 | - | +1.01% | - | - |
| 07/11 | 1,773 | 1,783 | 1,771 | 1,781 | +0.51% | 9,041 | - | +0.28% | - | - |
| 07/10 | 1,769 | 1,776 | 1,769 | 1,772 | -0.11% | 38,642 | - | -0.23% | - | - |
| 07/09 | 1,767 | 1,774 | 1,757 | 1,774 | +0.23% | 13,902 | - | -0.17% | - | - |
| 07/08 | 1,769 | 1,779 | 1,765 | 1,770 | +0.17% | 18,741 | - | -0.45% | - | - |
| 07/05 | 1,774 | 1,774 | 1,759 | 1,767 | -0.51% | 15,847 | - | -0.62% | - | - |
| 07/04 | 1,770 | 1,776 | 1,762 | 1,776 | +0.45% | 26,414 | - | -0.22% | - | - |
| 07/03 | 1,767 | 1,772 | 1,757 | 1,768 | -0.17% | 59,495 | - | -0.67% | - | - |
| 07/02 | 1,770 | 1,771 | 1,762 | 1,771 | +0.34% | 74,423 | - | -0.56% | - | - |
| 07/01 | 1,789 | 1,789 | 1,764 | 1,765 | -1.01% | 131,176 | - | -1.01% | - | - |
| 06/28 | 1,791 | 1,791 | 1,768 | 1,783 | +0.34% | 41,225 | - | -0.11% | - | - |
| 06/27 | 1,796 | 1,797 | 1,775 | 1,777 | -1.33% | 57,982 | - | -0.56% | - | - |
| 06/26 | 1,804 | 1,804 | 1,793 | 1,801 | -0.06% | 48,105 | - | +0.67% | - | - |
| 06/25 | 1,784 | 1,802 | 1,783 | 1,802 | +0.84% | 95,117 | - | +0.67% | - | - |
| 06/24 | 1,786 | 1,787 | 1,777 | 1,787 | +0.39% | 34,437 | - | -0.28% | - | - |
| 06/21 | 1,781 | 1,789 | 1,775 | 1,780 | 0% | 29,533 | - | -0.78% | - | - |
| 06/20 | 1,782 | 1,798 | 1,776 | 1,780 | -0.11% | 45,686 | - | -0.95% | - | - |
| 06/19 | 1,767 | 1,782 | 1,763 | 1,782 | +0.91% | 83,111 | - | -1.05% | - | - |
| 06/18 | 1,764 | 1,767 | 1,758 | 1,766 | +0.06% | 44,816 | - | -2.11% | - | - |
| 06/17 | 1,775 | 1,775 | 1,758 | 1,765 | -0.56% | 48,318 | - | -2.38% | - | - |
| 06/14 | 1,768 | 1,779 | 1,760 | 1,775 | +0.74% | 37,093 | - | -2.1% | - | - |
| 06/13 | 1,776 | 1,776 | 1,759 | 1,762 | -0.4% | 34,506 | - | -3.03% | - | - |
| 06/12 | 1,771 | 1,776 | 1,766 | 1,769 | -0.06% | 35,160 | - | -2.86% | - | - |
| 06/11 | 1,781 | 1,783 | 1,768 | 1,770 | -0.39% | 36,797 | - | -3.07% | - | - |
| 06/10 | 1,775 | 1,780 | 1,767 | 1,777 | +0.11% | 34,785 | - | -2.95% | - | - |
| 06/07 | 1,787 | 1,792 | 1,770 | 1,775 | -1.11% | 27,442 | - | -3.27% | - | - |
| 06/06 | 1,792 | 1,795 | 1,776 | 1,795 | +0.34% | 31,843 | - | -2.39% | - | - |
| 06/05 | 1,790 | 1,797 | 1,788 | 1,789 | -0.06% | 24,394 | - | -2.88% | - | - |
| 06/04 | 1,790 | 1,798 | 1,780 | 1,790 | +0.06% | 33,801 | - | -2.98% | - | - |
| 06/03 | 1,795 | 1,803 | 1,787 | 1,789 | -0.83% | 32,490 | - | -3.14% | - | - |
| 05/31 | 1,789 | 1,805 | 1,785 | 1,804 | +1.18% | 41,010 | - | -2.49% | - | - |
| 05/30 | 1,797 | 1,797 | 1,779 | 1,783 | -0.83% | 212,730 | - | -3.73% | - | - |
| 05/29 | 1,823 | 1,823 | 1,793 | 1,798 | -1.37% | 111,750 | - | -3.07% | - | - |
| 05/28 | 1,815 | 1,825 | 1,812 | 1,823 | +0.44% | 44,380 | - | -1.83% | - | - |
| 05/27 | 1,819 | 1,819 | 1,803 | 1,815 | -0.11% | 68,840 | - | -2.26% | - | - |
| 05/24 | 1,812 | 1,821 | 1,806 | 1,817 | -0.33% | 102,820 | - | -2.26% | - | - |
| 05/23 | 1,825 | 1,829 | 1,815 | 1,823 | -0.6% | 172,520 | - | -1.94% | - | - |
| 05/22 | 1,841 | 1,841 | 1,825 | 1,834 | -0.49% | 154,540 | - | -1.34% | - | - |
| 05/21 | 1,845 | 1,850 | 1,837 | 1,843 | -0.22% | 170,510 | - | -0.86% | - | - |
| 05/20 | 1,862 | 1,862 | 1,845 | 1,847 | -0.75% | 453,700 | - | -0.7% | - | - |
| 05/17 | 1,858 | 1,867 | 1,853 | 1,861 | -0.21% | 348,810 | - | +0.05% | - | - |
| 05/16 | 1,870 | 1,875 | 1,858 | 1,865 | 0% | 302,570 | - | +0.32% | - | - |
| 05/15 | 1,879 | 1,879 | 1,863 | 1,865 | -0.69% | 286,710 | - | +0.38% | - | - |
| 05/14 | 1,882 | 1,885 | 1,874 | 1,878 | +0.05% | 279,330 | - | +1.19% | - | - |
| 05/13 | 1,867 | 1,877 | 1,865 | 1,877 | +0.54% | 186,800 | - | +1.24% | - | - |
| 05/10 | 1,886 | 1,886 | 1,855 | 1,867 | -0.85% | 185,790 | - | +0.86% | - | - |
| 05/09 | 1,885 | 1,890 | 1,880 | 1,883 | +0.16% | 78,930 | - | +1.78% | - | - |
| 05/08 | 1,895 | 1,895 | 1,878 | 1,880 | -0.74% | 22,260 | - | +1.73% | - | - |
| 05/07 | 1,894 | 1,898 | 1,885 | 1,894 | +0.37% | 23,220 | - | +2.54% | - | - |
| 05/02 | 1,875 | 1,893 | 1,875 | 1,887 | +0.75% | 48,960 | - | +2.28% | - | - |
| 05/01 | 1,867 | 1,874 | 1,861 | 1,873 | +0.21% | 32,900 | - | +1.57% | - | - |
| 04/30 | 1,865 | 1,870 | 1,859 | 1,869 | +0.54% | 27,730 | - | +1.36% | - | - |
| 04/26 | 1,847 | 1,860 | 1,844 | 1,859 | +0.43% | 8,070 | - | +0.81% | - | - |
| 04/25 | 1,857 | 1,862 | 1,851 | 1,851 | -0.22% | 136,730 | - | +0.33% | - | - |
| 04/24 | 1,866 | 1,866 | 1,848 | 1,855 | -0.38% | 21,100 | - | +0.54% | - | - |
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 | |
| 2017年 3月期 | 1,885 1/6 | 1,656 7/14 | 76,230 4/24 | +4.21% 12/30 | -4.25% 7/14 |
| 2018年 3月期 | 1,824 6/27 | 1,655 11/15 11/10 | 73,130 9/4 | +4.38% 1/24 | -3.78% 2/14 |
| 2019年 3月期 | 2,241 9/30 9/27 | 1,738 12/25 | 201,090 9/2 | +4.84% 10/9 | -3.79% 12/25 |
| 2020年 3月期 | 2,322 2/21 | 1,184 3/19 | 286,510 3/3 | +8.42% 5/11 | -41.68% 3/19 |
| 2021年 3月期 | 2,260 7/13 | 1,672 10/29 | 1,176,590 6/9 | +9.09% 2/16 | -4.77% 10/1 |
| 2022年 3月期 | 2,173 11/24 | 1,843 1/21 | 383,170 11/29 | +5.49% 3/29 | -8.01% 1/20 |
| 2023年 3月期 | 2,063 11/2 | 1,793 3/20 | 623,930 12/20 | +3.04% 4/28 | -5.23% 12/20 |
| 最新 | 1,803 2024/9/18 | 11,577 | -0.5% 1,812 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,184円（2020/03/19） - 52%（1.52倍）
1,803円（9/18）