株価チャート
株価
9/20
- 前日 (9/19)
- 849
- 始値
- 851
- 高値
- 856
- 安値
- 843
- 終値 +0.71%
- 855
- 出来高 +540.91%
- 14,100
乖離率
- 株価（5日）
移動平均値 - +0.59%
850 - 株価（25日）
移動平均値 - -1.38%
867 - 出来高（5日）
移動平均値 - +232.55%
4,240
2024/04/23～2024/09/20
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 | 851 | 856 | 843 | 855 | +0.71% | 14,100 | 13億3453万 | -1.38% | 9.46 | 3.32 |
| 09/19 | 840 | 850 | 837 | 849 | +0.24% | 2,200 | 13億2517万 | -1.85% | 9.4 | 3.3 |
| 09/18 | 849 | 849 | 840 | 847 | +0.12% | 1,700 | 13億2205万 | -1.97% | 9.38 | 3.29 |
| 09/17 | 854 | 858 | 840 | 846 | -0.94% | 2,200 | 13億2049万 | -1.97% | 9.36 | 3.29 |
| 09/13 | 854 | 856 | 854 | 854 | +0.12% | 1,000 | 13億3297万 | -0.93% | 9.45 | 3.32 |
| 09/12 | 852 | 853 | 852 | 853 | +0.35% | 300 | 13億3141万 | -0.81% | 9.44 | 3.32 |
| 09/11 | 878 | 878 | 850 | 850 | -2.63% | 4,600 | 13億2673万 | -1.05% | 9.41 | 3.3 |
| 09/10 | 879 | 879 | 873 | 873 | +0.34% | 700 | 13億6263万 | +2.11% | 9.66 | 3.39 |
| 09/09 | 876 | 878 | 870 | 870 | -0.68% | 1,200 | 13億5795万 | +2.47% | 9.63 | 3.38 |
| 09/06 | 875 | 876 | 874 | 876 | +0.46% | 1,400 | 13億6731万 | +3.06% | 9.7 | 3.41 |
| 09/05 | 883 | 897 | 872 | 872 | -1.02% | 2,800 | 13億6107万 | +2.23% | 9.65 | 3.39 |
| 09/04 | 893 | 893 | 879 | 881 | -1.34% | 3,900 | 13億7512万 | +2.8% | 9.75 | 3.43 |
| 09/03 | 892 | 901 | 891 | 893 | -0.67% | 3,000 | 13億9385万 | +3.84% | 9.88 | 3.47 |
| 09/02 | 892 | 899 | 884 | 899 | +1.01% | 3,000 | 14億321万 | +4.05% | 9.95 | 3.5 |
| 08/30 | 879 | 891 | 872 | 890 | +1.6% | 4,400 | 13億8916万 | +2.65% | 9.85 | 3.46 |
| 08/29 | 879 | 879 | 871 | 876 | -1.46% | 3,000 | 13億6731万 | +0.69% | 9.7 | 3.41 |
| 08/28 | 885 | 889 | 884 | 889 | +0.34% | 1,400 | 13億8760万 | +1.6% | 9.84 | 3.46 |
| 08/27 | 886 | 891 | 885 | 886 | -0.11% | 2,400 | 13億8292万 | +0.8% | 9.81 | 3.44 |
| 08/26 | 886 | 887 | 879 | 887 | +0.23% | 6,400 | 13億8448万 | +0.45% | 9.82 | 3.45 |
| 08/23 | 869 | 885 | 869 | 885 | +1.72% | 3,600 | 13億8136万 | -0.23% | 9.8 | 3.44 |
| 08/22 | 857 | 870 | 853 | 870 | +1.75% | 2,700 | 13億5795万 | -2.47% | 9.63 | 3.38 |
| 08/21 | 846 | 859 | 846 | 855 | +0.47% | 3,200 | 13億3453万 | -4.79% | 9.46 | 3.32 |
| 08/20 | 835 | 851 | 832 | 851 | +2.04% | 5,400 | 13億2829万 | -6.07% | 9.42 | 3.31 |
| 08/19 | 829 | 840 | 827 | 834 | +1.34% | 4,600 | 13億176万 | -8.65% | 9.23 | 3.24 |
| 08/16 | 823 | 830 | 815 | 823 | -0.12% | 6,400 | 12億8459万 | -10.54% | 9.11 | 3.2 |
| 08/15 | 815 | 830 | 815 | 824 | +0.12% | 7,600 | 12億8615万 | -11.11% | 9.12 | 3.2 |
| 08/14 | 821 | 823 | 812 | 823 | +0.86% | 8,700 | 12億8459万 | -11.88% | 9.11 | 3.2 |
| 08/13 | 815 | 825 | 810 | 816 | +0.74% | 9,000 | 12億7366万 | -13.28% | 9.03 | 3.17 |
| 08/09 | 811 | 830 | 805 | 810 | -1.46% | 7,100 | 12億6429万 | -14.47% | 8.97 | 3.15 |
| 08/08 | 814 | 824 | 808 | 822 | +0.98% | 3,800 | 12億8303万 | -13.84% | 9.1 | 3.2 |
| 08/07 | 745 | 822 | 745 | 814 | +7.67% | 11,000 | 12億7054万 | -15.21% | 9.01 | 3.16 |
| 08/06 | 728 | 767 | 725 | 756 | +3.28% | 23,300 | 11億8001万 | -21.66% | 8.37 | 2.94 |
| 08/05 | 838 | 838 | 732 | 732 | -17.01% | 51,100 | 11億4255万 | -24.92% | 8.1 | 2.85 |
| 08/02 | 950 | 950 | 881 | 882 | -7.55% | 38,600 | 13億7668万 | -10.46% | 9.76 | 3.43 |
| 08/01 | 970 | 970 | 950 | 954 | -1.65% | 6,000 | 14億8906万 | -3.54% | 10.56 | 3.71 |
| 07/31 | 967 | 970 | 955 | 970 | +0.1% | 4,300 | 15億1403万 | -2.02% | 10.74 | 3.77 |
| 07/30 | 972 | 972 | 969 | 969 | -0.31% | 1,000 | 15億1247万 | -2.22% | 10.73 | 3.77 |
| 07/29 | 989 | 991 | 970 | 972 | -0.21% | 2,800 | 15億1715万 | -2.02% | 10.76 | 3.78 |
| 07/26 | 958 | 974 | 957 | 974 | +0.1% | 9,600 | 15億2028万 | -1.81% | 10.78 | 3.79 |
| 07/25 | 992 | 992 | 972 | 973 | -2.11% | 8,200 | 15億1872万 | -2.01% | 10.77 | 3.78 |
| 07/24 | 990 | 994 | 987 | 994 | +0.2% | 5,300 | 15億5149万 | 0% | 11 | 3.86 |
| 07/23 | 994 | 996 | 992 | 992 | +0.61% | 600 | 15億4837万 | -0.3% | 10.98 | 3.86 |
| 07/22 | 987 | 992 | 985 | 986 | -0.3% | 5,700 | 15億3901万 | -1.3% | 10.91 | 3.83 |
| 07/19 | 1,017 | 1,017 | 987 | 989 | -2.56% | 15,200 | 15億4369万 | -1.59% | 10.95 | 3.85 |
| 07/18 | 1,035 | 1,035 | 1,008 | 1,015 | -0.39% | 13,600 | 15億8427万 | +0.1% | 11.24 | 3.95 |
| 07/17 | 1,063 | 1,063 | 1,008 | 1,019 | -4.14% | 18,200 | 15億9052万 | -0.88% | 11.28 | 3.96 |
| 07/16 | 1,050 | 1,070 | 1,024 | 1,063 | +3.81% | 29,900 | 16億5919万 | +3.1% | 11.77 | 4.13 |
| 07/12 | 1,018 | 1,031 | 1,013 | 1,024 | +1.19% | 16,800 | 15億9832万 | -0.19% | 11.33 | 3.98 |
| 07/11 | 1,004 | 1,014 | 1,000 | 1,012 | +1.3% | 5,500 | 15億7959万 | -1.17% | 11.2 | 3.93 |
| 07/10 | 1,000 | 1,003 | 996 | 999 | 0% | 3,200 | 15億5930万 | -2.15% | 11.06 | 3.88 |
| 07/09 | 988 | 999 | 980 | 999 | +1.63% | 6,000 | 15億5930万 | -1.96% | 11.06 | 3.88 |
| 07/08 | 980 | 983 | 978 | 983 | +0.41% | 2,300 | 15億3432万 | -3.25% | 10.88 | 3.82 |
| 07/05 | 982 | 982 | 979 | 979 | -0.1% | 2,800 | 15億2808万 | -3.45% | 10.84 | 3.81 |
| 07/04 | 967 | 982 | 963 | 980 | +1.87% | 8,200 | 15億2964万 | -3.16% | 10.85 | 3.81 |
| 07/03 | 962 | 976 | 959 | 962 | +0.42% | 13,400 | 15億155万 | -4.75% | 10.65 | 3.74 |
| 07/02 | 989 | 989 | 955 | 958 | -3.23% | 13,400 | 14億9530万 | -5.15% | 10.6 | 3.72 |
| 07/01 | 989 | 993 | 981 | 990 | +0.61% | 3,500 | 15億4525万 | -1.88% | 10.96 | 3.85 |
| 06/28 | 985 | 990 | 983 | 984 | -0.1% | 4,400 | 15億3589万 | -2.28% | 10.89 | 3.83 |
| 06/27 | 985 | 987 | 982 | 985 | +0.31% | 7,400 | 15億3745万 | -1.99% | 10.9 | 3.83 |
| 06/26 | 1,001 | 1,018 | 981 | 982 | -0.71% | 20,500 | 15億3276万 | -2.09% | 10.87 | 3.82 |
| 06/25 | 994 | 998 | 988 | 989 | -0.6% | 10,000 | 15億4369万 | -1.2% | 10.95 | 3.85 |
| 06/24 | 985 | 998 | 979 | 995 | +1.22% | 10,200 | 15億5305万 | -0.4% | 11.01 | 3.87 |
| 06/21 | 977 | 993 | 975 | 983 | +0.2% | 24,900 | 15億3432万 | -1.4% | 10.88 | 3.82 |
| 06/20 | 1,014 | 1,079 | 981 | 981 | -1.8% | 93,500 | 15億3120万 | -1.51% | 10.86 | 3.81 |
| 06/19 | 1,036 | 1,054 | 994 | 999 | -3.57% | 69,900 | 15億5930万 | +0.5% | 11.06 | 3.88 |
| 06/18 | 1,063 | 1,082 | 1,036 | 1,036 | -5.22% | 52,800 | 16億1705万 | +4.54% | 11.47 | 4.03 |
| 06/17 | 1,142 | 1,151 | 1,062 | 1,093 | -3.19% | 94,800 | 17億602万 | +10.63% | 12.1 | 4.25 |
| 06/14 | 1,239 | 1,243 | 1,100 | 1,129 | -5.92% | 314,600 | 17億6221万 | +15.09% | 12.5 | 4.39 |
| 06/13 | 1,540 | 1,680 | 1,160 | 1,200 | -13.04% | 1,692,900 | 18億7303万 | +23.2% | 13.28 | 4.67 |
| 06/12 | 1,107 | 1,380 | 1,017 | 1,380 | +27.78% | 880,700 | 21億5399万 | +43.3% | 15.28 | 5.37 |
| 06/11 | 948 | 1,107 | 948 | 1,080 | +12.85% | 101,100 | 16億8573万 | +14.16% | 11.95 | 4.2 |
| 06/10 | 961 | 963 | 950 | 957 | -0.62% | 1,900 | 14億9374万 | +1.59% | 10.59 | 3.72 |
| 06/07 | 940 | 963 | 940 | 963 | +2.34% | 1,200 | 15億311万 | +2.34% | 10.66 | 3.74 |
| 06/06 | 942 | 944 | 941 | 941 | +0.53% | 700 | 14億6877万 | +0.11% | 10.42 | 3.66 |
| 06/05 | 939 | 939 | 936 | 936 | +0.11% | 400 | 14億6096万 | -0.43% | 10.36 | 3.64 |
| 06/04 | 935 | 936 | 935 | 935 | 0% | 500 | 14億5940万 | -0.53% | 10.35 | 3.64 |
| 06/03 | 932 | 935 | 932 | 935 | +0.32% | 600 | 14億5940万 | -0.64% | 10.35 | 3.64 |
| 05/31 | 932 | 932 | 932 | 932 | +0.22% | 100 | 14億5472万 | -0.96% | 10.32 | 3.62 |
| 05/30 | 950 | 950 | 930 | 930 | -2.11% | 600 | 14億5160万 | -1.17% | 10.29 | 3.62 |
| 05/29 | 946 | 950 | 946 | 950 | +0.64% | 1,100 | 14億8282万 | +0.96% | 10.52 | 3.69 |
| 05/28 | 935 | 959 | 935 | 944 | +1.18% | 1,200 | 14億7345万 | +0.32% | 10.45 | 3.67 |
| 05/27 | 940 | 940 | 933 | 933 | +0.21% | 1,000 | 14億5628万 | -0.85% | 10.33 | 3.63 |
| 05/24 | 935 | 935 | 931 | 931 | -0.43% | 800 | 14億5316万 | -1.27% | 10.31 | 3.62 |
| 05/23 | 943 | 943 | 935 | 935 | -0.85% | 1,000 | 14億5940万 | -1.06% | 10.35 | 3.64 |
| 05/21 | 935 | 943 | 935 | 943 | -0.11% | 600 | 14億7189万 | -0.21% | 10.44 | 3.67 |
| 05/20 | 953 | 954 | 944 | 944 | +0.96% | 1,300 | 14億7345万 | -0.21% | 10.45 | 3.67 |
| 05/17 | 949 | 949 | 934 | 935 | -1.48% | 1,800 | 14億5940万 | -1.16% | 10.35 | 3.64 |
| 05/16 | 940 | 950 | 935 | 949 | +0.85% | 400 | 14億8125万 | +0.32% | 10.5 | 3.69 |
| 05/14 | 941 | 941 | 941 | 941 | +0.64% | 100 | 14億6877万 | -0.53% | 10.42 | 3.66 |
| 05/10 | 943 | 943 | 935 | 935 | -0.53% | 500 | 14億5940万 | -1.27% | 10.35 | 3.64 |
| 05/09 | 945 | 945 | 940 | 940 | +0.32% | 1,400 | 14億6721万 | -0.84% | 10.4 | 3.65 |
| 05/08 | 937 | 958 | 937 | 937 | +0.43% | 600 | 14億6252万 | -1.26% | 10.37 | 3.64 |
| 05/07 | 963 | 963 | 933 | 933 | -1.58% | 1,600 | 14億5628万 | -1.79% | 10.33 | 3.63 |
| 05/02 | 948 | 948 | 948 | 948 | -0.32% | 200 | 14億7969万 | -0.21% | 10.49 | 3.69 |
| 05/01 | 960 | 983 | 951 | 951 | -0.94% | 1,400 | 14億8438万 | +0.11% | 10.53 | 3.7 |
| 04/30 | 962 | 972 | 951 | 960 | +1.37% | 1,400 | 14億9842万 | +1.05% | 10.63 | 3.73 |
| 04/26 | 933 | 947 | 930 | 947 | +1.72% | 1,100 | 14億7813万 | -0.32% | 10.48 | 3.68 |
| 04/25 | 935 | 936 | 931 | 931 | -2% | 1,700 | 14億5316万 | -2% | 10.31 | 3.62 |
| 04/24 | 933 | 966 | 933 | 950 | +1.06% | 6,200 | 14億8282万 | 0% | 10.52 | 3.69 |
| 04/23 | 940 | 940 | 940 | 940 | -1.05% | 600 | 14億6721万 | -1.05% | 10.4 | 3.65 |
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 | |
| 2015年 3月期 | 1,950 3/19 | 1,603 3/25 | 652,200 3/19 | 24億4604万 | 20億1077万 | +1.34% 4/22 | -0.99% 4/30 |
| 2016年 3月期 | 2,872 8/6 | 1,610 4/1 | 124,100 5/22 | 37億2578万 | 20億8057万 | +25.84% 5/28 | -22.05% 8/24 |
| 2017年 3月期 | 1,815 4/19 | 1,186 12/26 | 47,600 12/14 | 23億5456万 | 15億5043万 | +3.03% 3/13 | -12.66% 12/16 |
| 2018年 3月期 | 2,480 12/5 | 1,251 8/16 | 577,500 12/5 | 32億4205万 | 16億3540万 | +52.22% 12/4 | -13.29% 4/17 |
| 2019年 2月期 | 1,704 4/2 | 1,024 7/5 | 28,400 5/9 | 22億2760万 | 14億2313万 | +3.75% 7/26 | -19.38% 5/17 |
| 2020年 2月期 | 2,234 1/6 | 791 2/28 | 487,600 12/4 | 33億3148万 | 12億3464万 | +50.12% 12/4 | -40.46% 3/19 |
| 2021年 2月期 | 959 3/2 | 450 4/6 4/3 | 190,100 8/28 | 14億9686万 | 7億238万 | +39.61% 8/27 | -28.41% 4/6 |
| 2022年 2月期 | 698 4/2 4/1 | 527 8/31 | 56,800 4/2 | 10億8948万 | 8億2257万 | +7.9% 2/24 | -11.22% 3/8 |
| 2023年 2月期 | 689 2/24 | 531 4/27 | 114,100 5/30 | 10億7543万 | 8億2881万 | +8.69% 1/31 | -6.75% 3/29 |
| 2024年 2月期 | 1,373 7/24 | 590 3/29 | 522,000 7/25 | 21億4306万 | 9億2090万 | +81.02% 7/24 | -13.7% 10/13 |
| 最新 | 855 2024/9/20 | 14,100 | 13億3453万 | -1.38% 867 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -70%（0.3倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/09/20 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
450円（2020/04/06） - 90%（1.9倍）
855円（9/20）