株価チャート
株価
9/20
- 前日 (9/19)
- 277
- 始値
- 277
- 高値
- 282
- 安値
- 277
- 終値 +1.81%
- 282
- 出来高 -46.15%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.36%
281 - 株価（25日）
移動平均値 - +1.08%
279 - 出来高（5日）
移動平均値 - -51.39%
2,880
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 | 277 | 282 | 277 | 282 | +1.81% | 1,400 | 18億2456万 | +1.08% | 94.06 | 5.17 |
| 09/19 | 276 | 281 | 276 | 277 | -0.36% | 2,600 | 17億9221万 | -0.36% | 92.39 | 5.08 |
| 09/18 | 281 | 281 | 277 | 278 | -2.11% | 2,400 | 17億9868万 | +0.36% | 92.73 | 5.1 |
| 09/17 | 282 | 287 | 281 | 284 | +0.35% | 1,900 | 18億3750万 | +2.9% | 94.73 | 5.21 |
| 09/13 | 288 | 288 | 280 | 283 | -1.74% | 6,100 | 18億3103万 | +3.28% | 94.4 | 5.19 |
| 09/12 | 283 | 288 | 281 | 288 | +2.13% | 1,500 | 18億6338万 | +5.49% | 96.06 | 5.28 |
| 09/11 | 286 | 287 | 282 | 282 | 0% | 900 | 18億2456万 | +4.06% | 94.06 | 5.17 |
| 09/10 | 283 | 288 | 282 | 282 | +0.36% | 1,000 | 18億2456万 | +5.22% | 94.06 | 5.17 |
| 09/09 | 280 | 286 | 270 | 281 | 0% | 7,000 | 18億1809万 | +6.04% | 93.73 | 5.16 |
| 09/06 | 289 | 306 | 276 | 281 | 0% | 23,600 | 18億1809万 | +6.04% | 93.73 | 5.16 |
| 09/05 | 288 | 288 | 280 | 281 | -2.43% | 1,600 | 18億1809万 | +6.04% | 93.73 | 5.16 |
| 09/04 | 277 | 290 | 269 | 288 | -0.69% | 9,200 | 18億6338万 | +8.27% | 96.06 | 5.28 |
| 09/03 | 289 | 293 | 285 | 290 | +1.75% | 5,100 | 18億7632万 | +9.02% | 96.73 | 5.32 |
| 09/02 | 279 | 285 | 272 | 285 | +1.42% | 8,100 | 18億4397万 | +6.74% | 95.06 | 5.23 |
| 08/30 | 280 | 286 | 280 | 281 | -1.06% | 2,700 | 18億1809万 | +5.24% | 93.73 | 5.16 |
| 08/29 | 285 | 293 | 277 | 284 | -0.7% | 5,100 | 18億3750万 | +5.97% | 94.73 | 5.21 |
| 08/28 | 279 | 286 | 277 | 286 | +4% | 4,600 | 18億5044万 | +6.72% | 95.4 | 5.25 |
| 08/27 | 266 | 278 | 266 | 275 | +3.38% | 2,300 | 17億7927万 | +2.61% | 91.73 | 5.05 |
| 08/26 | 272 | 272 | 266 | 266 | -0.75% | 1,600 | 17億2104万 | -1.12% | 88.73 | 4.88 |
| 08/23 | 266 | 270 | 255 | 268 | +0.75% | 4,600 | 17億3398万 | -0.74% | 89.39 | 4.92 |
| 08/22 | 278 | 278 | 263 | 266 | -4.32% | 4,200 | 17億2104万 | -1.85% | 88.73 | 4.88 |
| 08/21 | 266 | 278 | 258 | 278 | +3.73% | 18,900 | 17億9868万 | +2.21% | 92.73 | 5.1 |
| 08/20 | 265 | 268 | 264 | 268 | +1.13% | 2,400 | 17億3398万 | -1.47% | 89.39 | 4.92 |
| 08/19 | 280 | 280 | 257 | 265 | -2.93% | 8,200 | 17億1457万 | -2.93% | 88.39 | 4.86 |
| 08/16 | 251 | 273 | 250 | 273 | +5.41% | 20,400 | 17億6633万 | -0.73% | 91.06 | 5.01 |
| 08/15 | 253 | 259 | 252 | 259 | +2.37% | 2,500 | 16億7575万 | -5.82% | 86.39 | 4.75 |
| 08/14 | 259 | 259 | 245 | 253 | -2.32% | 1,600 | 16億3693万 | -8.66% | 84.39 | 4.64 |
| 08/13 | 239 | 263 | 236 | 259 | +8.37% | 15,600 | 16億7575万 | -7.17% | 86.39 | 4.75 |
| 08/09 | 241 | 248 | 237 | 239 | -0.83% | 5,500 | 15億4635万 | -14.64% | 79.72 | 4.38 |
| 08/08 | 235 | 241 | 235 | 241 | +2.99% | 2,100 | 15億5929万 | -14.54% | 80.39 | 4.42 |
| 08/07 | 216 | 243 | 216 | 234 | +8.84% | 5,700 | 15億1400万 | -17.89% | 78.05 | 4.29 |
| 08/06 | 207 | 226 | 207 | 215 | +5.91% | 39,000 | 13億9107万 | -25.09% | 71.71 | 3.94 |
| 08/05 | 250 | 250 | 197 | 203 | -26.71% | 38,000 | 13億1343万 | -30.24% | 67.71 | 3.72 |
| 08/02 | 291 | 291 | 275 | 277 | -7.05% | 11,400 | 17億9221万 | -5.78% | 92.39 | 5.08 |
| 08/01 | 290 | 300 | 288 | 298 | +0.68% | 13,500 | 19億2808万 | +1.02% | 99.4 | 5.47 |
| 07/31 | 294 | 302 | 294 | 296 | -0.34% | 9,600 | 19億1514万 | +0.34% | 98.73 | 5.43 |
| 07/30 | 299 | 302 | 295 | 297 | -0.67% | 5,000 | 19億2161万 | +0.68% | 99.07 | 5.45 |
| 07/29 | 302 | 303 | 299 | 299 | -0.66% | 3,900 | 19億3455万 | +1.36% | 99.73 | 5.49 |
| 07/26 | 296 | 315 | 289 | 301 | +3.79% | 46,800 | 19億4750万 | +2.03% | 100.4 | 5.52 |
| 07/25 | 292 | 292 | 288 | 290 | -1.69% | 3,500 | 18億7632万 | -1.69% | 96.73 | 5.32 |
| 07/24 | 293 | 295 | 291 | 295 | +1.72% | 3,400 | 19億867万 | 0% | 98.4 | 5.41 |
| 07/23 | 293 | 295 | 287 | 290 | +1.05% | 21,200 | 18億7632万 | -2.03% | 96.73 | 5.32 |
| 07/22 | 292 | 297 | 286 | 287 | -1.71% | 4,300 | 18億5691万 | -3.04% | 95.73 | 5.27 |
| 07/19 | 290 | 294 | 290 | 292 | -0.34% | 3,200 | 18億8926万 | -1.35% | 97.4 | 5.36 |
| 07/18 | 292 | 295 | 292 | 293 | +0.34% | 2,000 | 18億9573万 | -1.35% | 97.73 | 5.38 |
| 07/17 | 297 | 297 | 286 | 292 | -1.35% | 13,700 | 18億8926万 | -1.68% | 97.4 | 5.36 |
| 07/16 | 292 | 297 | 292 | 296 | +1.72% | 2,700 | 19億1514万 | -0.67% | 98.73 | 5.43 |
| 07/12 | 292 | 294 | 288 | 291 | -1.02% | 21,700 | 18億8279万 | -2.35% | 97.06 | 5.34 |
| 07/11 | 294 | 295 | 291 | 294 | -0.68% | 19,200 | 19億220万 | -1.34% | 98.06 | 5.39 |
| 07/10 | 293 | 296 | 293 | 296 | +0.34% | 12,100 | 19億1514万 | -0.67% | 98.73 | 5.43 |
| 07/09 | 294 | 297 | 294 | 295 | -0.34% | 4,600 | 19億867万 | -1.01% | 98.4 | 5.41 |
| 07/08 | 297 | 297 | 294 | 296 | -0.34% | 2,200 | 19億1514万 | -1% | 98.73 | 5.43 |
| 07/05 | 296 | 297 | 293 | 297 | +0.34% | 13,200 | 19億2161万 | -0.67% | 99.07 | 5.45 |
| 07/04 | 296 | 297 | 293 | 296 | 0% | 11,200 | 19億1514万 | -1% | 98.73 | 5.43 |
| 07/03 | 298 | 299 | 293 | 296 | -1% | 21,200 | 19億1514万 | -1% | 98.73 | 5.43 |
| 07/02 | 300 | 300 | 297 | 299 | -0.33% | 2,400 | 19億3455万 | 0% | 99.73 | 5.49 |
| 07/01 | 294 | 300 | 294 | 300 | +1.35% | 7,000 | 19億4103万 | +0.33% | 100.07 | 5.5 |
| 06/28 | 297 | 297 | 296 | 296 | 0% | 1,400 | 19億1514万 | -1.33% | 98.73 | 5.43 |
| 06/27 | 297 | 298 | 291 | 296 | -1% | 8,500 | 19億1514万 | -1.66% | 98.73 | 5.43 |
| 06/26 | 299 | 299 | 295 | 299 | 0% | 3,700 | 19億3455万 | -0.66% | 99.73 | 5.49 |
| 06/25 | 297 | 299 | 294 | 299 | +0.34% | 6,300 | 19億3455万 | -0.99% | 99.73 | 5.49 |
| 06/24 | 299 | 299 | 296 | 298 | +0.68% | 2,500 | 19億2808万 | -1.65% | 99.4 | 5.47 |
| 06/21 | 295 | 298 | 295 | 296 | -1% | 1,300 | 19億1514万 | -2.63% | 98.73 | 5.43 |
| 06/20 | 299 | 299 | 296 | 299 | 0% | 5,500 | 19億3455万 | -2.29% | 99.73 | 5.49 |
| 06/19 | 299 | 299 | 295 | 299 | 0% | 1,300 | 19億3455万 | -2.61% | 99.73 | 5.49 |
| 06/18 | 296 | 301 | 296 | 299 | +2.4% | 3,100 | 19億3455万 | -2.92% | 99.73 | 5.49 |
| 06/17 | 301 | 303 | 284 | 292 | -3.95% | 15,300 | 18億8926万 | -5.81% | 97.4 | 5.36 |
| 06/14 | 302 | 304 | 298 | 304 | +1% | 4,800 | 19億6691万 | -2.25% | 101.4 | 5.58 |
| 06/13 | 299 | 301 | 299 | 301 | 0% | 2,300 | 19億4750万 | -3.53% | 100.4 | 5.52 |
| 06/12 | 300 | 305 | 300 | 301 | -0.66% | 3,000 | 19億4750万 | -3.83% | 100.4 | 5.52 |
| 06/11 | 307 | 307 | 300 | 303 | 0% | 3,300 | 19億6044万 | -3.5% | 101.07 | 5.56 |
| 06/10 | 297 | 305 | 297 | 303 | +1.68% | 6,000 | 19億6044万 | -3.81% | 101.07 | 5.56 |
| 06/07 | 300 | 300 | 298 | 298 | -1.32% | 2,900 | 19億2808万 | -5.99% | 99.4 | 5.47 |
| 06/06 | 301 | 303 | 300 | 302 | +1.34% | 900 | 19億5397万 | -5.03% | 100.73 | 5.54 |
| 06/05 | 303 | 303 | 296 | 298 | -1% | 2,900 | 19億2808万 | -6.88% | 99.4 | 5.47 |
| 06/04 | 298 | 302 | 294 | 301 | +2.38% | 13,200 | 19億4750万 | -6.52% | 100.4 | 5.52 |
| 06/03 | 295 | 302 | 291 | 294 | -0.34% | 17,100 | 19億220万 | -9.26% | 98.06 | 5.39 |
| 05/31 | 292 | 295 | 291 | 295 | 0% | 5,900 | 19億867万 | -9.51% | 98.4 | 5.41 |
| 05/30 | 293 | 298 | 291 | 295 | -1.01% | 8,800 | 19億867万 | -10.06% | 98.4 | 5.41 |
| 05/29 | 310 | 310 | 295 | 298 | -3.87% | 17,000 | 19億2808万 | -9.7% | 99.4 | 5.47 |
| 05/28 | 317 | 317 | 309 | 310 | -2.21% | 15,300 | 20億573万 | -6.34% | 103.4 | 5.69 |
| 05/27 | 317 | 317 | 307 | 317 | -0.31% | 15,500 | 20億5102万 | -4.8% | 105.74 | 5.82 |
| 05/24 | 317 | 318 | 311 | 318 | +0.32% | 20,600 | 20億5749万 | -4.79% | 106.07 | 5.83 |
| 05/23 | 321 | 321 | 313 | 317 | -1.25% | 5,300 | 20億5102万 | -5.65% | 105.74 | 5.82 |
| 05/22 | 326 | 326 | 320 | 321 | -0.62% | 3,200 | 20億7690万 | -5.03% | 107.07 | 5.89 |
| 05/21 | 327 | 328 | 322 | 323 | -0.92% | 7,100 | 20億8984万 | -5.28% | 107.74 | 5.93 |
| 05/20 | 323 | 330 | 322 | 326 | +0.31% | 5,400 | 21億925万 | -4.96% | 108.74 | 5.98 |
| 05/17 | 335 | 335 | 323 | 325 | -2.4% | 11,400 | 21億278万 | -5.8% | 108.4 | 5.96 |
| 05/16 | 334 | 339 | 328 | 333 | -0.3% | 15,800 | 21億5454万 | -4.03% | 111.07 | 6.11 |
| 05/15 | 336 | 336 | 328 | 334 | -0.6% | 7,400 | 21億6101万 | -4.3% | 111.41 | 6.13 |
| 05/14 | 325 | 336 | 324 | 336 | +3.7% | 12,100 | 21億7395万 | -4.27% | 112.07 | 6.16 |
| 05/13 | 322 | 326 | 318 | 324 | +0.93% | 17,700 | 20億9631万 | -8.73% | 108.07 | 5.94 |
| 05/10 | 325 | 327 | 321 | 321 | -1.83% | 14,400 | 20億7690万 | -11.57% | 107.07 | 5.89 |
| 05/09 | 334 | 334 | 326 | 327 | -2.1% | 5,200 | 21億1572万 | -10.9% | 109.07 | 6 |
| 05/08 | 336 | 336 | 332 | 334 | -0.6% | 8,500 | 21億6101万 | -9.49% | 111.41 | 6.13 |
| 05/07 | 328 | 337 | 326 | 336 | +0.9% | 12,400 | 21億7395万 | -9.68% | 112.07 | 6.16 |
| 05/02 | 338 | 345 | 326 | 333 | -1.48% | 30,000 | 21億5454万 | -10.48% | 111.07 | 6.11 |
| 05/01 | 335 | 349 | 335 | 338 | -4.79% | 43,100 | 21億8689万 | -9.14% | 112.74 | 6.2 |
| 04/30 | 349 | 368 | 341 | 355 | +1.72% | 35,500 | 22億9688万 | -4.83% | 118.41 | 6.51 |
| 04/26 | 337 | 353 | 335 | 349 | +3.56% | 30,200 | 22億5806万 | -6.68% | 116.41 | 6.4 |
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 | |
| 2016年 3月期 | 1,676 6/25 | 573 8/25 | 3,055,800 6/25 | 106億153万 | 36億2451万 | +36.22% 10/1 | -35.09% 8/24 |
| 2017年 3月期 | 1,738 3/27 | 700 6/24 | 241,800 10/19 | 110億7192万 | 44億5200万 | +33.67% 3/27 | -14.02% 6/24 |
| 2018年 3月期 | 2,087 3/30 | 1,180 4/12 | 203,800 5/10 | 133億149万 | 75億1577万 | +29.97% 4/3 | -15.59% 5/1 |
| 2019年 3月期 | 2,413 4/9 | 855 12/25 | 250,100 4/3 | 153億7925万 | 54億5832万 | +34.68% 5/8 | -20.44% 12/25 |
| 2020年 3月期 | 1,787 6/18 | 540 3/23 | 718,400 5/8 | 114億820万 | 34億8575万 | +25.76% 5/24 | -38.3% 3/19 |
| 2021年 3月期 | 965 5/27 | 508 12/7 | 109,400 5/1 | 62億2917万 | 32億7919万 | +22.53% 4/20 | -12.94% 11/4 |
| 2022年 3月期 | 824 4/20 | 269 2/28 | 155,700 4/20 | 53億2098万 | 17億3706万 | +8.61% 4/6 | -17.14% 2/24 |
| 2023年 3月期 | 348 4/14 | 242 12/29 | 182,800 10/18 | 22億4721万 | 15億6271万 | +67.47% 4/27 | -12.79% 5/12 |
| 2024年 3月期 | 553 4/28 | 262 12/21 | 2,547,700 4/21 | 35億7099万 | 16億9186万 | +59.78% 4/3 | -15.55% 7/21 |
| 最新 | 282 2024/9/20 | 1,400 | 18億2456万 | +1.08% 279 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/09/20 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
242円（2022/12/29） - 17%（1.17倍）
282円（9/20）