株価チャート
株価
9/19
- 前日 (9/18)
- 1,511
- 始値
- 1,511
- 高値
- 1,521
- 安値
- 1,510
- 終値 +0.07%
- 1,512
- 出来高 -50.7%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,505 - 株価（25日）
移動平均値 - -0.59%
1,521 - 出来高（5日）
移動平均値 - -30%
5,000
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,511 | 1,521 | 1,510 | 1,512 | +0.07% | 3,500 | 87億4万 | -0.59% | 6.85 | 1.51 |
| 09/18 | 1,530 | 1,530 | 1,498 | 1,511 | +0.27% | 7,100 | 86億9429万 | -0.66% | 6.85 | 1.51 |
| 09/17 | 1,523 | 1,538 | 1,503 | 1,507 | +0.07% | 6,100 | 86億7127万 | -0.92% | 6.83 | 1.51 |
| 09/13 | 1,510 | 1,510 | 1,490 | 1,506 | +1.14% | 2,600 | 86億6552万 | -0.92% | 6.82 | 1.51 |
| 09/12 | 1,480 | 1,502 | 1,480 | 1,489 | +2.41% | 5,700 | 85億6770万 | -1.91% | 6.75 | 1.49 |
| 09/11 | 1,480 | 1,480 | 1,434 | 1,454 | -1.76% | 16,300 | 83億6631万 | -4.22% | 6.59 | 1.45 |
| 09/10 | 1,506 | 1,525 | 1,475 | 1,480 | -0.47% | 14,400 | 85億1592万 | -2.5% | 6.71 | 1.48 |
| 09/09 | 1,500 | 1,501 | 1,482 | 1,487 | -1% | 17,200 | 85億5619万 | -1.46% | 6.74 | 1.49 |
| 09/06 | 1,539 | 1,539 | 1,502 | 1,502 | -1.96% | 4,400 | 86億4250万 | -0.46% | 6.8 | 1.5 |
| 09/05 | 1,538 | 1,547 | 1,530 | 1,532 | -0.07% | 4,300 | 88億1512万 | +1.39% | 6.94 | 1.53 |
| 09/04 | 1,540 | 1,552 | 1,533 | 1,533 | -1.29% | 7,000 | 88億2088万 | +1.32% | 6.95 | 1.53 |
| 09/03 | 1,552 | 1,555 | 1,544 | 1,553 | +0.39% | 3,300 | 89億3596万 | +2.58% | 7.04 | 1.55 |
| 09/02 | 1,552 | 1,553 | 1,545 | 1,547 | -0.32% | 3,700 | 89億143万 | +2.04% | 7.01 | 1.55 |
| 08/30 | 1,546 | 1,554 | 1,545 | 1,552 | +0.45% | 2,100 | 89億3020万 | +2.24% | 7.03 | 1.55 |
| 08/29 | 1,550 | 1,557 | 1,545 | 1,545 | -0.32% | 4,400 | 88億8993万 | +1.71% | 7 | 1.54 |
| 08/28 | 1,558 | 1,558 | 1,550 | 1,550 | -0.32% | 1,700 | 89億1870万 | +1.84% | 7.02 | 1.55 |
| 08/27 | 1,549 | 1,558 | 1,544 | 1,555 | +0.71% | 3,100 | 89億4747万 | +2.03% | 7.04 | 1.55 |
| 08/26 | 1,547 | 1,549 | 1,540 | 1,544 | +0.39% | 2,200 | 88億8417万 | +1.25% | 7 | 1.54 |
| 08/23 | 1,542 | 1,548 | 1,532 | 1,538 | -0.26% | 2,100 | 88億4965万 | +0.65% | 6.97 | 1.54 |
| 08/22 | 1,534 | 1,547 | 1,534 | 1,542 | +0.85% | 5,100 | 88億7266万 | +0.72% | 6.99 | 1.54 |
| 08/21 | 1,516 | 1,536 | 1,516 | 1,529 | +0.92% | 3,700 | 87億9786万 | -0.26% | 6.93 | 1.53 |
| 08/20 | 1,503 | 1,526 | 1,502 | 1,515 | +0.87% | 4,600 | 87億1731万 | -1.37% | 6.86 | 1.51 |
| 08/19 | 1,532 | 1,532 | 1,501 | 1,502 | -1.57% | 7,000 | 86億4250万 | -2.4% | 6.8 | 1.5 |
| 08/16 | 1,521 | 1,526 | 1,512 | 1,526 | +0.33% | 11,500 | 87億8060万 | -1.04% | 6.91 | 1.53 |
| 08/15 | 1,529 | 1,529 | 1,515 | 1,521 | +0.53% | 4,300 | 87億5183万 | -1.49% | 6.89 | 1.52 |
| 08/14 | 1,524 | 1,528 | 1,512 | 1,513 | +0.53% | 3,100 | 87億580万 | -2.13% | 6.85 | 1.51 |
| 08/13 | 1,500 | 1,519 | 1,500 | 1,505 | +2.24% | 7,400 | 86億5977万 | -2.9% | 6.82 | 1.5 |
| 08/09 | 1,499 | 1,500 | 1,461 | 1,472 | 0% | 6,600 | 84億6988万 | -5.22% | 6.67 | 1.47 |
| 08/08 | 1,469 | 1,495 | 1,460 | 1,472 | -0.81% | 8,800 | 84億6988万 | -5.58% | 6.67 | 1.47 |
| 08/07 | 1,440 | 1,522 | 1,430 | 1,484 | +2.34% | 12,800 | 85億3893万 | -5.12% | 6.72 | 1.48 |
| 08/06 | 1,320 | 1,470 | 1,320 | 1,450 | +15.72% | 22,200 | 83億4330万 | -7.58% | 6.57 | 1.45 |
| 08/05 | 1,443 | 1,448 | 1,253 | 1,253 | -15.91% | 47,200 | 72億976万 | -20.44% | 5.68 | 1.25 |
| 08/02 | 1,500 | 1,513 | 1,488 | 1,490 | -3.99% | 22,600 | 85億7346万 | -6.17% | 6.75 | 1.49 |
| 08/01 | 1,590 | 1,590 | 1,541 | 1,552 | -2.39% | 10,000 | 89億3020万 | -2.51% | 7.03 | 1.55 |
| 07/31 | 1,560 | 1,594 | 1,556 | 1,590 | +1.92% | 9,300 | 91億4886万 | -0.19% | 7.2 | 1.59 |
| 07/30 | 1,601 | 1,602 | 1,560 | 1,560 | -2.68% | 30,700 | 89億7624万 | -2.07% | 7.07 | 1.56 |
| 07/29 | 1,593 | 1,605 | 1,590 | 1,603 | +0.94% | 3,700 | 92億2366万 | +0.63% | 7.26 | 1.6 |
| 07/26 | 1,595 | 1,598 | 1,588 | 1,588 | +0.06% | 2,800 | 91億3735万 | -0.25% | 7.19 | 1.59 |
| 07/25 | 1,601 | 1,601 | 1,586 | 1,587 | -0.63% | 11,600 | 91億3159万 | -0.25% | 7.19 | 1.59 |
| 07/24 | 1,605 | 1,612 | 1,597 | 1,597 | -0.5% | 4,600 | 91億8913万 | +0.44% | 7.24 | 1.6 |
| 07/23 | 1,616 | 1,616 | 1,603 | 1,605 | +0.44% | 6,000 | 92億3517万 | +1.01% | 7.27 | 1.6 |
| 07/22 | 1,606 | 1,606 | 1,597 | 1,598 | -0.56% | 6,400 | 91億9489万 | +0.63% | 7.24 | 1.6 |
| 07/19 | 1,608 | 1,615 | 1,601 | 1,607 | -0.06% | 7,600 | 92億4667万 | +1.26% | 7.28 | 1.61 |
| 07/18 | 1,600 | 1,608 | 1,597 | 1,608 | +0.5% | 8,700 | 92億5243万 | +1.52% | 7.28 | 1.61 |
| 07/17 | 1,595 | 1,605 | 1,595 | 1,600 | +0.31% | 3,700 | 92億640万 | +1.14% | 7.25 | 1.6 |
| 07/16 | 1,600 | 1,604 | 1,595 | 1,595 | +0.13% | 6,400 | 91億7763万 | +0.89% | 7.23 | 1.59 |
| 07/12 | 1,585 | 1,597 | 1,580 | 1,593 | +0.82% | 10,000 | 91億6612万 | +0.82% | 7.22 | 1.59 |
| 07/11 | 1,587 | 1,587 | 1,576 | 1,580 | +0.25% | 3,300 | 90億9132万 | +0.06% | 7.16 | 1.58 |
| 07/10 | 1,581 | 1,585 | 1,573 | 1,576 | -0.44% | 5,400 | 90億6830万 | -0.13% | 7.14 | 1.58 |
| 07/09 | 1,592 | 1,598 | 1,576 | 1,583 | -0.63% | 7,100 | 91億858万 | +0.32% | 7.17 | 1.58 |
| 07/08 | 1,595 | 1,603 | 1,570 | 1,593 | +0.13% | 16,000 | 91億6612万 | +0.95% | 7.22 | 1.59 |
| 07/05 | 1,609 | 1,609 | 1,586 | 1,591 | -1.12% | 10,000 | 91億5461万 | +0.95% | 7.21 | 1.59 |
| 07/04 | 1,604 | 1,619 | 1,602 | 1,609 | +0.44% | 15,000 | 92億5818万 | +2.22% | 7.29 | 1.61 |
| 07/03 | 1,606 | 1,606 | 1,600 | 1,602 | -0.25% | 4,700 | 92億1790万 | +2.04% | 7.26 | 1.6 |
| 07/02 | 1,605 | 1,607 | 1,600 | 1,606 | +0.5% | 7,800 | 92億4092万 | +2.49% | 7.28 | 1.61 |
| 07/01 | 1,603 | 1,604 | 1,595 | 1,598 | +0.44% | 11,400 | 91億9489万 | +2.17% | 7.24 | 1.6 |
| 06/28 | 1,597 | 1,600 | 1,586 | 1,591 | +0.32% | 6,600 | 91億5461万 | +1.86% | 7.21 | 1.59 |
| 06/27 | 1,590 | 1,590 | 1,575 | 1,586 | +0.06% | 8,200 | 91億2584万 | +1.73% | 7.19 | 1.59 |
| 06/26 | 1,592 | 1,592 | 1,582 | 1,585 | 0% | 4,400 | 91億2009万 | +1.8% | 7.18 | 1.58 |
| 06/25 | 1,572 | 1,602 | 1,562 | 1,585 | +0.89% | 13,800 | 91億2009万 | +1.86% | 7.18 | 1.58 |
| 06/24 | 1,569 | 1,571 | 1,564 | 1,571 | +0.13% | 5,500 | 90億3953万 | +1.03% | 7.12 | 1.57 |
| 06/21 | 1,561 | 1,570 | 1,561 | 1,569 | +0.38% | 1,900 | 90億2802万 | +0.97% | 7.11 | 1.57 |
| 06/20 | 1,575 | 1,575 | 1,562 | 1,563 | -0.51% | 4,500 | 89億9350万 | +0.58% | 7.08 | 1.56 |
| 06/19 | 1,570 | 1,572 | 1,566 | 1,571 | +0.32% | 2,000 | 90億3953万 | +1.16% | 7.12 | 1.57 |
| 06/18 | 1,574 | 1,574 | 1,561 | 1,566 | -0.06% | 3,600 | 90億1076万 | +0.84% | 7.09 | 1.57 |
| 06/17 | 1,570 | 1,575 | 1,563 | 1,567 | -0.32% | 7,800 | 90億1651万 | +0.97% | 7.1 | 1.57 |
| 06/14 | 1,548 | 1,572 | 1,548 | 1,572 | +1.55% | 8,500 | 90億4528万 | +1.48% | 7.12 | 1.57 |
| 06/13 | 1,561 | 1,561 | 1,543 | 1,548 | -0.83% | 4,100 | 89億719万 | +0.19% | 7.01 | 1.55 |
| 06/12 | 1,573 | 1,573 | 1,560 | 1,561 | -0.45% | 2,700 | 89億8199万 | +1.17% | 7.07 | 1.56 |
| 06/11 | 1,572 | 1,573 | 1,561 | 1,568 | -0.13% | 3,500 | 90億2227万 | +1.82% | 7.1 | 1.57 |
| 06/10 | 1,559 | 1,570 | 1,558 | 1,570 | +0.83% | 5,000 | 90億3378万 | +2.21% | 7.11 | 1.57 |
| 06/07 | 1,565 | 1,565 | 1,557 | 1,557 | -0.89% | 1,900 | 89億5897万 | +1.57% | 7.05 | 1.56 |
| 06/06 | 1,573 | 1,573 | 1,562 | 1,571 | -0.13% | 3,300 | 90億3953万 | +2.75% | 7.12 | 1.57 |
| 06/05 | 1,575 | 1,575 | 1,565 | 1,573 | -0.13% | 4,600 | 90億5104万 | +3.15% | 7.13 | 1.57 |
| 06/04 | 1,549 | 1,584 | 1,549 | 1,575 | +1.68% | 17,900 | 90億6255万 | +3.62% | 7.14 | 1.57 |
| 06/03 | 1,562 | 1,562 | 1,540 | 1,549 | +1.04% | 4,200 | 89億1294万 | +2.18% | 7.02 | 1.55 |
| 05/31 | 1,523 | 1,533 | 1,515 | 1,533 | +1.19% | 3,300 | 88億2088万 | +1.32% | 6.95 | 1.53 |
| 05/30 | 1,510 | 1,526 | 1,510 | 1,515 | 0% | 5,200 | 87億1731万 | +0.33% | 6.86 | 1.51 |
| 05/29 | 1,531 | 1,531 | 1,515 | 1,515 | -1.05% | 4,300 | 87億1731万 | +0.46% | 6.86 | 1.51 |
| 05/28 | 1,547 | 1,547 | 1,527 | 1,531 | -1.1% | 9,200 | 88億937万 | +1.66% | 6.94 | 1.53 |
| 05/27 | 1,548 | 1,549 | 1,520 | 1,548 | +0.98% | 11,200 | 89億719万 | +2.99% | 7.01 | 1.55 |
| 05/24 | 1,510 | 1,535 | 1,510 | 1,533 | +0.2% | 5,500 | 88億2088万 | +2.27% | 6.95 | 1.53 |
| 05/23 | 1,550 | 1,550 | 1,530 | 1,530 | -1.35% | 7,200 | 88億362万 | +2.27% | 6.93 | 1.53 |
| 05/22 | 1,566 | 1,566 | 1,546 | 1,551 | -0.39% | 7,600 | 89億2445万 | +3.88% | 7.03 | 1.55 |
| 05/21 | 1,568 | 1,568 | 1,554 | 1,557 | -0.38% | 5,000 | 89億5897万 | +4.5% | 7.05 | 1.56 |
| 05/20 | 1,554 | 1,569 | 1,553 | 1,563 | +0.26% | 15,200 | 89億9350万 | +5.11% | 7.08 | 1.56 |
| 05/17 | 1,554 | 1,559 | 1,545 | 1,559 | +0.32% | 8,100 | 89億7048万 | +4.98% | 7.06 | 1.56 |
| 05/16 | 1,559 | 1,559 | 1,545 | 1,554 | -0.06% | 10,600 | 89億4171万 | +4.86% | 7.04 | 1.55 |
| 05/15 | 1,552 | 1,559 | 1,550 | 1,555 | +0.45% | 13,200 | 89億4747万 | +5.14% | 7.04 | 1.55 |
| 05/14 | 1,545 | 1,557 | 1,531 | 1,548 | +4.59% | 59,600 | 89億719万 | +4.88% | 7.01 | 1.55 |
| 05/13 | 1,492 | 1,492 | 1,480 | 1,480 | -0.74% | 10,500 | 85億1592万 | +0.48% | 6.71 | 1.48 |
| 05/10 | 1,485 | 1,492 | 1,482 | 1,491 | +0.47% | 7,900 | 85億7921万 | +1.15% | 6.75 | 1.49 |
| 05/09 | 1,480 | 1,489 | 1,479 | 1,484 | +0.27% | 4,400 | 85億3893万 | +0.68% | 6.72 | 1.48 |
| 05/08 | 1,488 | 1,490 | 1,480 | 1,480 | -0.4% | 5,700 | 85億1592万 | +0.34% | 6.71 | 1.48 |
| 05/07 | 1,481 | 1,489 | 1,481 | 1,486 | +0.54% | 5,900 | 85億5044万 | +0.54% | 6.73 | 1.49 |
| 05/02 | 1,471 | 1,479 | 1,471 | 1,478 | +0.82% | 7,100 | 85億441万 | -0.27% | 6.7 | 1.48 |
| 05/01 | 1,469 | 1,472 | 1,466 | 1,466 | +0.14% | 5,800 | 84億3536万 | -1.61% | 6.64 | 1.47 |
| 04/30 | 1,461 | 1,471 | 1,458 | 1,464 | +0.55% | 9,700 | 84億2385万 | -2.33% | 6.63 | 1.46 |
| 04/26 | 1,470 | 1,470 | 1,456 | 1,456 | -1.09% | 42,700 | 83億7782万 | -3.32% | 6.6 | 1.46 |
| 04/25 | 1,483 | 1,483 | 1,472 | 1,472 | 0% | 5,700 | 84億6988万 | -2.84% | 6.67 | 1.47 |
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 | 617 3,700 3/18 | 422 2,531 3/31 | 5,172,600 862,100 3/18 | 30億3400万 | 23億6673万 | +12.14% 5/9 | -6.15% 4/22 |
| 2017年 3月期 | 610 1,220 1/16 | 368 2,206 4/7 | 357,600 59,600 6/7 | 34億6675万 | 18億8833万 | +18.16% 6/8 | -13.08% 2/9 |
| 2018年 3月期 | 1,170 2,339 12/20 | 496 991 4/14 | 449,200 224,600 11/17 | 66億5001万 | 27億8005万 | +21.63% 11/22 | -20.33% 2/7 |
| 2019年 3月期 | 998 4/2 | 496 12/25 | 250,800 7/25 | 56億7722万 | 28億2779万 | +13.67% 7/30 | -17.52% 12/25 |
| 2020年 3月期 | 601 1/20 1/17 | 397 3/10 | 142,900 8/7 | 34億2642万 | 22億6337万 | +12.83% 10/30 | -17.57% 8/7 |
| 2021年 3月期 | 1,265 3/16 | 370 4/6 | 443,700 3/16 | 72億1201万 | 21億944万 | +36.44% 3/17 | -8.62% 4/23 |
| 2022年 3月期 | 1,958 11/24 | 952 4/30 | 322,900 3/22 | 112億2638万 | 54億2754万 | +28.85% 3/24 | -15.83% 2/7 |
| 2023年 3月期 | 1,836 4/5 | 1,387 6/17 | 174,400 5/9 | 105億4451万 | 79億6581万 | +8.48% 6/29 | -8.93% 5/11 |
| 2024年 3月期 | 1,750 3/11 | 1,431 10/24 | 123,400 3/18 | 100億6950万 | 82億3397万 | +5.99% 3/7 | -10.32% 4/2 |
| 最新 | 1,512 2024/9/19 | 3,500 | 87億4万 | -0.59% 1,521 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 141%（2.41倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/09/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
368円（2016/04/07） - 311%（4.11倍）
1,512円（9/19）