株価チャート
株価
9/19
- 前日 (9/18)
- 779
- 始値
- 779
- 高値
- 805
- 安値
- 779
- 終値 +3.34%
- 805
- 出来高 +40%
- 25,900
乖離率
- 株価（5日）
移動平均値 - +1%
797 - 株価（25日）
移動平均値 - -4.17%
840 - 出来高（5日）
移動平均値 - -38.01%
41,780
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 | 779 | 805 | 779 | 805 | +3.34% | 25,900 | 85億8854万 | -4.17% | 11.56 | 1.47 |
| 09/18 | 772 | 793 | 771 | 779 | +1.04% | 18,500 | 83億1115万 | -7.37% | 11.18 | 1.43 |
| 09/17 | 780 | 784 | 758 | 771 | -1.66% | 25,500 | 82億2579万 | -8.43% | 11.07 | 1.41 |
| 09/13 | 843 | 843 | 772 | 784 | -7.44% | 101,900 | 83億6449万 | -7% | 11.25 | 1.44 |
| 09/12 | 861 | 875 | 845 | 847 | +0.12% | 37,100 | 90億3664万 | +0.47% | 12.16 | 1.55 |
| 09/11 | 842 | 878 | 827 | 846 | -0.12% | 97,200 | 90億2597万 | +0.71% | 12.14 | 1.55 |
| 09/10 | 845 | 868 | 841 | 847 | +1.07% | 24,200 | 90億3664万 | +1.44% | 12.16 | 1.55 |
| 09/09 | 824 | 843 | 822 | 838 | -1.18% | 47,200 | 89億4062万 | +1.21% | 12.03 | 1.54 |
| 09/06 | 850 | 870 | 846 | 848 | -0.82% | 45,000 | 90億4731万 | +3.04% | 12.17 | 1.55 |
| 09/05 | 884 | 904 | 843 | 855 | -2.17% | 55,900 | 91億2199万 | +4.52% | 12.27 | 1.57 |
| 09/04 | 860 | 905 | 847 | 874 | -0.11% | 98,200 | 93億2470万 | +7.9% | 12.55 | 1.6 |
| 09/03 | 863 | 884 | 856 | 875 | +2.22% | 99,600 | 93億3537万 | +8.97% | 12.56 | 1.6 |
| 09/02 | 855 | 868 | 841 | 856 | +0.47% | 40,200 | 91億3266万 | +7.4% | 12.29 | 1.57 |
| 08/30 | 869 | 869 | 842 | 852 | -1.84% | 52,900 | 90億8998万 | +7.71% | 12.23 | 1.56 |
| 08/29 | 871 | 885 | 856 | 868 | -2.03% | 94,100 | 92億6069万 | +10.57% | 12.46 | 1.59 |
| 08/28 | 911 | 913 | 872 | 886 | -1.56% | 86,400 | 94億5273万 | +13.88% | 12.72 | 1.62 |
| 08/27 | 872 | 915 | 867 | 900 | +4.29% | 164,700 | 96億210万 | +16.88% | 12.92 | 1.65 |
| 08/26 | 858 | 874 | 836 | 863 | +1.53% | 91,800 | 92億734万 | +13.4% | 12.39 | 1.58 |
| 08/23 | 863 | 864 | 836 | 850 | -2.3% | 83,100 | 90億6865万 | +12.73% | 12.2 | 1.56 |
| 08/22 | 826 | 887 | 820 | 870 | +6.49% | 161,000 | 92億8203万 | +16.15% | 12.49 | 1.59 |
| 08/21 | 828 | 837 | 808 | 817 | -1.57% | 45,500 | 87億1657万 | +10.26% | 11.73 | 1.5 |
| 08/20 | 836 | 851 | 827 | 830 | -0.36% | 63,100 | 88億5527万 | +12.77% | 11.92 | 1.52 |
| 08/19 | 822 | 854 | 819 | 833 | +3.22% | 172,400 | 88億8727万 | +14.11% | 11.96 | 1.53 |
| 08/16 | 811 | 826 | 804 | 807 | -0.49% | 29,900 | 86億988万 | +11.62% | 11.58 | 1.48 |
| 08/15 | 807 | 829 | 796 | 811 | +0.5% | 55,800 | 86億5255万 | +13.11% | 11.64 | 1.49 |
| 08/14 | 818 | 820 | 787 | 807 | -0.62% | 28,400 | 86億988万 | +13.66% | 11.58 | 1.48 |
| 08/13 | 800 | 821 | 776 | 812 | +2.4% | 58,700 | 86億6322万 | +15.34% | 11.66 | 1.49 |
| 08/09 | 806 | 815 | 786 | 793 | -0.63% | 56,200 | 84億6051万 | +13.77% | 11.38 | 1.45 |
| 08/08 | 768 | 798 | 760 | 798 | +5% | 68,100 | 85億1386万 | +15.48% | 11.46 | 1.46 |
| 08/07 | 706 | 768 | 706 | 760 | +3.54% | 68,800 | 81億844万 | +10.79% | 10.91 | 1.39 |
| 08/06 | 699 | 735 | 689 | 734 | +11.21% | 106,300 | 78億3104万 | +7.62% | 10.54 | 1.34 |
| 08/05 | 679 | 743 | 645 | 660 | -6.25% | 232,300 | 70億4154万 | -2.94% | 9.47 | 1.21 |
| 08/02 | 666 | 732 | 659 | 704 | -4.99% | 221,800 | 75億1097万 | +3.53% | 10.11 | 1.29 |
| 08/01 | 738 | 748 | 723 | 741 | +14.35% | 360,300 | 79億572万 | +9.13% | 10.64 | 1.36 |
| 07/31 | 691 | 698 | 633 | 648 | -8.09% | 83,400 | 69億1351万 | -4.14% | 9.3 | 1.19 |
| 07/30 | 716 | 716 | 693 | 705 | -1.81% | 23,400 | 75億2164万 | +4.14% | 10.12 | 1.29 |
| 07/29 | 709 | 721 | 708 | 718 | +2.72% | 29,200 | 76億6034万 | +6.37% | 10.31 | 1.32 |
| 07/26 | 711 | 713 | 690 | 699 | -0.71% | 28,300 | 74億5763万 | +3.86% | 10.03 | 1.28 |
| 07/25 | 697 | 713 | 682 | 704 | +0.43% | 38,100 | 75億1097万 | +4.92% | 10.11 | 1.29 |
| 07/24 | 690 | 711 | 690 | 701 | +2.04% | 26,600 | 74億7896万 | +4.78% | 10.06 | 1.28 |
| 07/23 | 680 | 696 | 679 | 687 | +0.88% | 14,400 | 73億2960万 | +3.15% | 9.86 | 1.26 |
| 07/22 | 690 | 690 | 671 | 681 | -0.87% | 8,800 | 72億6558万 | +2.41% | 9.78 | 1.25 |
| 07/19 | 708 | 711 | 684 | 687 | -4.45% | 41,700 | 73億2960万 | +3.62% | 9.86 | 1.26 |
| 07/18 | 690 | 726 | 681 | 719 | +5.74% | 77,500 | 76億7101万 | +8.61% | 10.32 | 1.32 |
| 07/17 | 682 | 689 | 678 | 680 | -0.29% | 10,900 | 72億5492万 | +3.19% | 9.76 | 1.25 |
| 07/16 | 678 | 682 | 669 | 682 | +1.34% | 14,800 | 72億7625万 | +3.49% | 9.79 | 1.25 |
| 07/12 | 660 | 679 | 660 | 673 | +2.12% | 23,800 | 71億8023万 | +1.97% | 9.66 | 1.23 |
| 07/11 | 645 | 664 | 645 | 659 | +1.07% | 22,000 | 70億3087万 | -0.3% | 9.46 | 1.21 |
| 07/10 | 647 | 658 | 645 | 652 | -0.31% | 21,500 | 69億5618万 | -1.51% | 9.36 | 1.19 |
| 07/09 | 643 | 659 | 643 | 654 | +1.87% | 27,700 | 69億7752万 | -1.65% | 9.39 | 1.2 |
| 07/08 | 636 | 649 | 618 | 642 | +0.94% | 51,300 | 68億4949万 | -3.89% | 9.22 | 1.18 |
| 07/05 | 649 | 650 | 631 | 636 | -2.15% | 59,500 | 67億8548万 | -5.22% | 9.13 | 1.17 |
| 07/04 | 675 | 677 | 648 | 650 | -4.13% | 50,900 | 69億3485万 | -4.13% | 9.33 | 1.19 |
| 07/03 | 670 | 680 | 663 | 678 | +1.65% | 31,300 | 72億3358万 | -0.73% | 9.73 | 1.24 |
| 07/02 | 668 | 674 | 660 | 667 | +0.15% | 36,800 | 71億1622万 | -2.91% | 9.58 | 1.22 |
| 07/01 | 672 | 677 | 660 | 666 | -0.75% | 32,800 | 71億555万 | -3.62% | 9.56 | 1.22 |
| 06/28 | 685 | 685 | 670 | 671 | -1.76% | 46,000 | 71億5889万 | -3.31% | 9.63 | 1.23 |
| 06/27 | 663 | 683 | 663 | 683 | +2.55% | 42,500 | 72億8692万 | -2.01% | 9.8 | 1.25 |
| 06/26 | 663 | 670 | 660 | 666 | +0.45% | 28,000 | 71億555万 | -4.72% | 9.56 | 1.22 |
| 06/25 | 655 | 673 | 655 | 663 | +1.22% | 17,400 | 70億7354万 | -6.22% | 9.52 | 1.21 |
| 06/24 | 657 | 664 | 645 | 655 | -2.24% | 61,400 | 69億8819万 | -8.39% | 9.4 | 1.2 |
| 06/21 | 656 | 682 | 656 | 670 | +3.55% | 89,400 | 71億4823万 | -7.46% | 9.62 | 1.23 |
| 06/20 | 648 | 655 | 633 | 647 | -0.15% | 62,900 | 69億284万 | -11.61% | 9.29 | 1.19 |
| 06/19 | 645 | 662 | 645 | 648 | +0.47% | 30,700 | 69億1351万 | -12.55% | 9.3 | 1.19 |
| 06/18 | 640 | 650 | 639 | 645 | +0.78% | 10,000 | 68億8150万 | -14.34% | 9.26 | 1.18 |
| 06/17 | 649 | 651 | 631 | 640 | -1.08% | 72,300 | 68億2816万 | -16.34% | 9.19 | 1.17 |
| 06/14 | 655 | 672 | 646 | 647 | -1.37% | 25,200 | 69億284万 | -16.62% | 9.29 | 1.19 |
| 06/13 | 665 | 672 | 652 | 656 | +0.15% | 31,800 | 69億9886万 | -16.33% | 9.42 | 1.2 |
| 06/12 | 675 | 675 | 654 | 655 | -3.25% | 36,000 | 69億8819万 | -17.19% | 9.4 | 1.2 |
| 06/11 | 653 | 680 | 647 | 677 | -3.7% | 166,200 | 72億2291万 | -15.06% | 9.72 | 1.24 |
| 06/10 | 696 | 709 | 695 | 703 | +1.88% | 12,900 | 75億30万 | -12.13% | 10.09 | 1.29 |
| 06/07 | 690 | 698 | 680 | 690 | 0% | 54,200 | 73億6161万 | -14.07% | 9.91 | 1.26 |
| 06/06 | 730 | 730 | 689 | 690 | -3.77% | 135,100 | 73億6161万 | -14.29% | 9.91 | 1.26 |
| 06/05 | 722 | 734 | 715 | 717 | -1.38% | 64,900 | 76億4967万 | -11.37% | 10.29 | 1.31 |
| 06/04 | 721 | 732 | 720 | 727 | +0.14% | 37,200 | 77億5636万 | -10.47% | 10.44 | 1.33 |
| 06/03 | 786 | 792 | 720 | 726 | -9.36% | 118,200 | 77億4569万 | -11.03% | 10.42 | 1.33 |
| 05/31 | 767 | 810 | 767 | 801 | +2.96% | 27,400 | 85億4586万 | -2.55% | 11.5 | 1.47 |
| 05/30 | 757 | 794 | 757 | 778 | +0.13% | 79,100 | 83億48万 | -5.47% | 11.17 | 1.43 |
| 05/29 | 775 | 784 | 757 | 777 | -0.26% | 27,300 | 82億8981万 | -5.93% | 11.15 | 1.42 |
| 05/28 | 746 | 787 | 732 | 779 | +6.28% | 86,300 | 83億1115万 | -6.03% | 11.18 | 1.43 |
| 05/27 | 739 | 741 | 715 | 733 | -1.08% | 76,500 | 78億2037万 | -11.79% | 10.52 | 1.34 |
| 05/24 | 738 | 746 | 711 | 741 | 0% | 109,400 | 79億572万 | -11.26% | 10.64 | 1.36 |
| 05/23 | 862 | 862 | 736 | 741 | -13.54% | 310,300 | 79億572万 | -11.79% | 10.64 | 1.36 |
| 05/22 | 870 | 880 | 857 | 857 | -2.17% | 92,500 | 91億4333万 | +1.3% | 12.3 | 1.57 |
| 05/21 | 870 | 917 | 856 | 876 | 0% | 123,400 | 93億4604万 | +3.3% | 12.58 | 1.6 |
| 05/20 | 881 | 895 | 857 | 876 | -0.11% | 96,700 | 93億4604万 | +3.3% | 12.58 | 1.6 |
| 05/17 | 866 | 891 | 837 | 877 | +0.69% | 100,800 | 93億5671万 | +3.42% | 12.59 | 1.61 |
| 05/16 | 993 | 1,000 | 850 | 871 | -8.12% | 262,400 | 92億9269万 | +2.71% | 12.5 | 1.6 |
| 05/15 | 948 | 949 | 905 | 948 | 0% | 125,200 | 101億1421万 | +11.66% | 13.61 | 1.74 |
| 05/14 | 895 | 949 | 895 | 948 | +5.22% | 95,200 | 101億1421万 | +11.92% | 13.61 | 1.74 |
| 05/13 | 852 | 912 | 839 | 901 | +4.77% | 101,900 | 96億1276万 | +6.63% | 12.93 | 1.65 |
| 05/10 | 851 | 887 | 835 | 860 | +2.75% | 52,900 | 91億7534万 | +1.78% | 12.35 | 1.58 |
| 05/09 | 804 | 846 | 796 | 837 | +5.68% | 32,300 | 89億2995万 | -1.06% | 12.02 | 1.53 |
| 05/08 | 755 | 800 | 750 | 792 | +3.66% | 21,900 | 84億4984万 | -6.71% | 11.37 | 1.45 |
| 05/07 | 767 | 775 | 754 | 764 | +0.66% | 33,700 | 81億5111万 | -10.33% | 10.97 | 1.4 |
| 05/02 | 740 | 763 | 738 | 759 | +2.71% | 18,100 | 80億9777万 | -11.33% | 10.9 | 1.39 |
| 05/01 | 783 | 783 | 734 | 739 | -6.93% | 91,800 | 78億8439万 | -14.27% | 10.61 | 1.35 |
| 04/30 | 806 | 815 | 787 | 794 | -1.24% | 16,400 | 84億7118万 | -8.42% | 11.4 | 1.45 |
| 04/26 | 817 | 821 | 792 | 804 | -3.37% | 37,800 | 85億7787万 | -7.9% | 11.54 | 1.47 |
| 04/25 | 846 | 846 | 829 | 832 | -2.58% | 5,800 | 88億7660万 | -5.35% | 11.94 | 1.52 |
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 | |
| 2017年 3月期 | 2,070 4,140 7/6 | 960 1,920 6/28 | 8,630,800 4,315,400 7/6 | 213億3300万 | 99億508万 | +18.92% 9/7 | -22.93% 11/14 |
| 2018年 3月期 | 2,550 7/12 | 1,094 3/7 | 957,400 11/2 | 263億7669万 | 113億1743万 | +37.77% 5/1 | -26.4% 11/8 |
| 2019年 3月期 | 2,095 6/12 6/5 | 720 12/26 | 255,000 4/10 | 216億7696万 | 74億6481万 | +41.33% 5/9 | -26.1% 11/1 |
| 2020年 3月期 | 847 4/1 | 413 3/17 | 119,500 7/24 | 87億8152万 | 42億8479万 | +65.87% 4/27 | -20.97% 6/4 |
| 2021年 3月期 | 4,265 8/5 | 398 4/6 | 4,243,000 8/5 | 442億5108万 | 41億2917万 | +121.16% 8/5 | -25.48% 11/2 |
| 2022年 3月期 | 2,058 4/20 | 582 3/8 2/24 | 621,900 4/13 | 218億8106万 | 61億8910万 | +44.71% 4/7 | -24.6% 5/17 |
| 2023年 3月期 | 992 4/8 | 454 12/30 | 1,247,600 4/8 | 105億4912万 | 48億2847万 | +25.99% 2/2 | -18.65% 5/12 |
| 2024年 3月期 | 1,312 3/8 | 460 12/1 | 1,038,300 3/8 | 139億6597万 | 48億9660万 | +55.24% 2/19 | -20.1% 9/21 |
| 最新 | 805 2024/9/19 | 25,900 | 85億8854万 | -4.17% 840 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 193%（2.93倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/19 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
398円（2020/04/06） - 102%（2.02倍）
805円（9/19）