株価チャート
株価
9/19
- 前日 (9/18)
- 886
- 始値
- 876
- 高値
- 886
- 安値
- 867
- 終値 -1.24%
- 875
- 出来高 +61.37%
- 103,600
乖離率
- 株価（5日）
移動平均値 - -3.74%
909 - 株価（25日）
移動平均値 - -8.76%
959 - 出来高（5日）
移動平均値 - +187.14%
36,080
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 | 876 | 886 | 867 | 875 | -1.24% | 103,600 | 61億1346万 | -8.76% | 9.85 | 1.5 |
| 09/18 | 910 | 913 | 872 | 886 | -2.74% | 64,200 | 61億9032万 | -8% | 9.98 | 1.52 |
| 09/17 | 930 | 930 | 910 | 911 | -2.04% | 5,300 | 63億6499万 | -5.6% | 10.26 | 1.56 |
| 09/13 | 941 | 947 | 927 | 930 | -1.17% | 4,800 | 64億9774万 | -3.73% | 10.47 | 1.59 |
| 09/12 | 935 | 941 | 930 | 941 | +1.4% | 2,500 | 65億7459万 | -2.49% | 10.6 | 1.61 |
| 09/11 | 946 | 946 | 914 | 928 | -1.38% | 7,900 | 64億8376万 | -3.73% | 10.45 | 1.59 |
| 09/10 | 954 | 973 | 939 | 941 | -1.88% | 13,000 | 65億7459万 | -2.18% | 10.6 | 1.61 |
| 09/09 | 940 | 974 | 929 | 959 | +0.84% | 14,300 | 67億36万 | +0.1% | 10.8 | 1.64 |
| 09/06 | 961 | 970 | 949 | 951 | -1.45% | 3,600 | 66億4446万 | -0.83% | 10.71 | 1.63 |
| 09/05 | 940 | 976 | 940 | 965 | +1.37% | 12,800 | 67億4228万 | +0.1% | 10.87 | 1.65 |
| 09/04 | 943 | 952 | 935 | 952 | -0.31% | 22,500 | 66億5145万 | -1.75% | 10.72 | 1.63 |
| 09/03 | 972 | 979 | 945 | 955 | -1.75% | 18,900 | 66億7241万 | -2.05% | 10.76 | 1.63 |
| 09/02 | 983 | 999 | 969 | 972 | -0.92% | 12,100 | 67億9118万 | -0.92% | 10.95 | 1.66 |
| 08/30 | 991 | 993 | 975 | 981 | -0.3% | 5,100 | 68億5407万 | -0.61% | 11.05 | 1.68 |
| 08/29 | 991 | 1,009 | 981 | 984 | -1.99% | 13,800 | 68億7503万 | -1.11% | 11.08 | 1.68 |
| 08/28 | 1,008 | 1,015 | 996 | 1,004 | -0.3% | 10,100 | 70億1476万 | +0.2% | 11.31 | 1.72 |
| 08/27 | 1,047 | 1,047 | 999 | 1,007 | -1.76% | 22,900 | 70億3572万 | -0.1% | 11.34 | 1.72 |
| 08/26 | 997 | 1,039 | 984 | 1,025 | +4.38% | 13,900 | 71億6149万 | +1.08% | 11.54 | 1.75 |
| 08/23 | 977 | 997 | 974 | 982 | -0.2% | 13,700 | 68億6105万 | -3.82% | 11.06 | 1.68 |
| 08/22 | 962 | 998 | 962 | 984 | +1.44% | 10,900 | 68億7503万 | -4.56% | 11.08 | 1.68 |
| 08/21 | 964 | 970 | 949 | 970 | +1.36% | 11,100 | 67億7721万 | -6.91% | 10.92 | 1.66 |
| 08/20 | 972 | 972 | 940 | 957 | +1.59% | 14,600 | 66億8638万 | -8.94% | 10.78 | 1.64 |
| 08/19 | 985 | 985 | 940 | 942 | -4.85% | 48,700 | 65億8158万 | -10.88% | 10.61 | 1.61 |
| 08/16 | 997 | 1,000 | 980 | 990 | +0.81% | 30,400 | 69億1695万 | -6.87% | 11.15 | 1.69 |
| 08/15 | 971 | 990 | 967 | 982 | +0.41% | 15,700 | 68億6105万 | -7.97% | 11.06 | 1.68 |
| 08/14 | 944 | 979 | 940 | 978 | +3.49% | 18,700 | 68億3310万 | -8.77% | 11.01 | 1.67 |
| 08/13 | 935 | 952 | 935 | 945 | +1.61% | 10,100 | 66億254万 | -12.26% | 10.64 | 1.62 |
| 08/09 | 910 | 938 | 906 | 930 | +3.22% | 29,200 | 64億9774万 | -14.21% | 10.47 | 1.59 |
| 08/08 | 920 | 920 | 894 | 901 | -0.44% | 44,000 | 62億9512万 | -17.49% | 10.15 | 1.54 |
| 08/07 | 867 | 930 | 867 | 905 | +0.89% | 20,700 | 63億2307万 | -17.65% | 10.19 | 1.55 |
| 08/06 | 928 | 940 | 880 | 897 | +8.07% | 34,500 | 62億6717万 | -19.04% | 10.1 | 1.53 |
| 08/05 | 920 | 960 | 830 | 830 | -15.31% | 79,700 | 57億9906万 | -25.63% | 9.35 | 1.42 |
| 08/02 | 1,000 | 1,023 | 980 | 980 | -8.75% | 54,100 | 68億4708万 | -13.2% | 11.04 | 1.68 |
| 08/01 | 1,111 | 1,111 | 1,034 | 1,074 | -2.36% | 22,600 | 75億384万 | -5.54% | 12.1 | 1.84 |
| 07/31 | 1,088 | 1,100 | 1,078 | 1,100 | +0.73% | 7,500 | 76億8550万 | -3.51% | 12.39 | 1.88 |
| 07/30 | 1,107 | 1,109 | 1,071 | 1,092 | -2.5% | 25,900 | 76億2960万 | -4.21% | 12.3 | 1.87 |
| 07/29 | 1,125 | 1,149 | 1,102 | 1,120 | -0.44% | 14,000 | 78億2523万 | -1.93% | 12.61 | 1.92 |
| 07/26 | 1,185 | 1,185 | 1,113 | 1,125 | -3.68% | 25,100 | 78億6017万 | -1.4% | 12.67 | 1.93 |
| 07/25 | 1,147 | 1,183 | 1,147 | 1,168 | +0.78% | 19,400 | 81億6060万 | +2.46% | 13.15 | 2 |
| 07/24 | 1,160 | 1,163 | 1,141 | 1,159 | +0.35% | 17,000 | 80億9772万 | +2.02% | 13.05 | 1.98 |
| 07/23 | 1,161 | 1,171 | 1,140 | 1,155 | -0.52% | 25,700 | 80億6977万 | +2.12% | 13.01 | 1.98 |
| 07/22 | 1,190 | 1,197 | 1,120 | 1,161 | -2.52% | 48,000 | 81億1169万 | +3.2% | 13.08 | 1.99 |
| 07/19 | 1,245 | 1,245 | 1,187 | 1,191 | -4.34% | 33,800 | 83億2130万 | +6.53% | 13.41 | 2.04 |
| 07/18 | 1,230 | 1,255 | 1,220 | 1,245 | -1.19% | 44,000 | 86億9859万 | +12.16% | 14.02 | 2.13 |
| 07/17 | 1,184 | 1,270 | 1,180 | 1,260 | +6.78% | 87,400 | 88億339万 | +14.55% | 14.19 | 2.16 |
| 07/16 | 1,120 | 1,185 | 1,120 | 1,180 | +6.59% | 88,700 | 82億4444万 | +8.36% | 13.29 | 2.02 |
| 07/12 | 1,099 | 1,115 | 1,091 | 1,107 | +0.54% | 37,600 | 77億3440万 | +2.31% | 12.47 | 1.89 |
| 07/11 | 1,094 | 1,114 | 1,086 | 1,101 | +1.19% | 22,000 | 76億9248万 | +2.23% | 12.4 | 1.88 |
| 07/10 | 1,102 | 1,112 | 1,085 | 1,088 | -1.36% | 14,700 | 76億166万 | +1.4% | 12.25 | 1.86 |
| 07/09 | 1,109 | 1,126 | 1,099 | 1,103 | -1.52% | 16,600 | 77億646万 | +3.08% | 12.42 | 1.89 |
| 07/08 | 1,138 | 1,138 | 1,115 | 1,120 | +0.27% | 19,100 | 78億2523万 | +5.07% | 12.61 | 1.92 |
| 07/05 | 1,111 | 1,118 | 1,087 | 1,117 | +0.45% | 15,800 | 78億427万 | +5.28% | 12.58 | 1.91 |
| 07/04 | 1,102 | 1,117 | 1,100 | 1,112 | +1.55% | 8,500 | 77億6934万 | +5.3% | 12.52 | 1.9 |
| 07/03 | 1,122 | 1,122 | 1,094 | 1,095 | -2.41% | 20,500 | 76億5056万 | +4.19% | 12.33 | 1.87 |
| 07/02 | 1,100 | 1,136 | 1,100 | 1,122 | +2.94% | 39,000 | 78億3921万 | +7.27% | 12.64 | 1.92 |
| 07/01 | 1,163 | 1,163 | 1,070 | 1,090 | -6.36% | 46,500 | 76億1563万 | +4.71% | 12.28 | 1.87 |
| 06/28 | 1,188 | 1,190 | 1,130 | 1,164 | -1.61% | 61,600 | 81億3265万 | +12.14% | 13.11 | 1.99 |
| 06/27 | 1,144 | 1,184 | 1,133 | 1,183 | +4.41% | 65,000 | 82億6540万 | +14.74% | 13.32 | 2.02 |
| 06/26 | 1,118 | 1,135 | 1,105 | 1,133 | +1.43% | 36,700 | 79億1606万 | +10.75% | 12.76 | 1.94 |
| 06/25 | 1,139 | 1,140 | 1,115 | 1,117 | -1.93% | 40,100 | 78億427万 | +9.72% | 12.58 | 1.91 |
| 06/24 | 1,097 | 1,139 | 1,073 | 1,139 | +3.83% | 51,500 | 79億5798万 | +12.44% | 12.83 | 1.95 |
| 06/21 | 1,094 | 1,120 | 1,070 | 1,097 | +1.48% | 50,800 | 76億6454万 | +8.94% | 12.35 | 1.88 |
| 06/20 | 1,093 | 1,093 | 1,053 | 1,081 | +0.19% | 27,100 | 75億5275万 | +7.78% | 12.17 | 1.85 |
| 06/19 | 1,049 | 1,091 | 1,041 | 1,079 | +3.85% | 58,700 | 75億3877万 | +7.9% | 12.15 | 1.85 |
| 06/18 | 991 | 1,042 | 989 | 1,039 | +4.42% | 61,400 | 72億5930万 | +4.21% | 11.7 | 1.78 |
| 06/17 | 990 | 995 | 983 | 995 | +0.61% | 6,500 | 69億5188万 | 0% | 11.21 | 1.7 |
| 06/14 | 989 | 997 | 986 | 989 | 0% | 3,700 | 69億996万 | -0.7% | 11.14 | 1.69 |
| 06/13 | 1,001 | 1,001 | 989 | 989 | -0.8% | 12,300 | 69億996万 | -0.7% | 11.14 | 1.69 |
| 06/12 | 989 | 999 | 989 | 997 | +0.5% | 2,600 | 69億6585万 | +0.1% | 11.23 | 1.71 |
| 06/11 | 1,000 | 1,000 | 992 | 992 | -0.8% | 7,600 | 69億3092万 | -0.4% | 11.17 | 1.7 |
| 06/10 | 1,000 | 1,001 | 997 | 1,000 | +0.5% | 3,700 | 69億8682万 | +0.4% | 11.26 | 1.71 |
| 06/07 | 993 | 998 | 983 | 995 | -0.2% | 5,900 | 69億5188万 | -0.1% | 11.21 | 1.7 |
| 06/06 | 1,006 | 1,007 | 996 | 997 | -0.6% | 17,500 | 69億6585万 | +0.1% | 11.23 | 1.71 |
| 06/05 | 999 | 1,003 | 996 | 1,003 | +0.3% | 10,900 | 70億778万 | +0.8% | 11.3 | 1.72 |
| 06/04 | 1,000 | 1,000 | 990 | 1,000 | -0.1% | 3,800 | 69億8682万 | +0.7% | 11.26 | 1.71 |
| 06/03 | 996 | 1,001 | 995 | 1,001 | +1.01% | 10,000 | 69億9380万 | +1.01% | 11.27 | 1.71 |
| 05/31 | 980 | 991 | 979 | 991 | +1.33% | 7,400 | 69億2393万 | +0.41% | 11.16 | 1.7 |
| 05/30 | 971 | 984 | 964 | 978 | -0.31% | 9,600 | 68億3310万 | -0.61% | 11.01 | 1.67 |
| 05/29 | 999 | 999 | 981 | 981 | -1.8% | 9,300 | 68億5407万 | -0.1% | 11.05 | 1.68 |
| 05/28 | 999 | 999 | 991 | 999 | -0.1% | 5,900 | 69億7983万 | +2.04% | 11.25 | 1.71 |
| 05/27 | 1,001 | 1,002 | 990 | 1,000 | +0.6% | 9,500 | 69億8682万 | +2.46% | 11.26 | 1.71 |
| 05/24 | 994 | 998 | 983 | 994 | -0.1% | 9,900 | 69億4489万 | +2.16% | 11.19 | 1.7 |
| 05/23 | 995 | 999 | 966 | 995 | 0% | 13,000 | 69億5188万 | +2.58% | 11.21 | 1.7 |
| 05/22 | 994 | 1,000 | 992 | 995 | +0.1% | 3,800 | 69億5188万 | +2.79% | 11.21 | 1.7 |
| 05/21 | 1,000 | 1,004 | 994 | 994 | -0.6% | 9,200 | 69億4489万 | +2.79% | 11.19 | 1.7 |
| 05/20 | 1,005 | 1,005 | 998 | 1,000 | -0.2% | 4,700 | 69億8682万 | +3.63% | 11.26 | 1.71 |
| 05/17 | 1,000 | 1,004 | 996 | 1,002 | +0.6% | 13,200 | 70億79万 | +4.05% | 11.29 | 1.71 |
| 05/16 | 994 | 999 | 992 | 996 | -0.1% | 4,600 | 69億5887万 | +3.64% | 11.22 | 1.7 |
| 05/15 | 1,000 | 1,002 | 995 | 997 | -0.4% | 3,300 | 69億6585万 | +3.96% | 11.23 | 1.71 |
| 05/14 | 1,002 | 1,002 | 995 | 1,001 | -0.1% | 2,900 | 69億9380万 | +4.71% | 11.27 | 1.71 |
| 05/13 | 1,009 | 1,009 | 995 | 1,002 | +0.1% | 9,500 | 69億6882万 | +5.03% | 11.29 | 1.71 |
| 05/10 | 998 | 1,005 | 992 | 1,001 | +0.5% | 16,000 | 69億6187万 | +5.26% | 11.27 | 1.7 |
| 05/09 | 995 | 1,003 | 990 | 996 | 0% | 9,100 | 69億2710万 | +4.95% | 11.22 | 1.7 |
| 05/08 | 1,004 | 1,005 | 996 | 996 | +0.2% | 19,000 | 69億2710万 | +5.17% | 11.22 | 1.7 |
| 05/07 | 1,009 | 1,009 | 981 | 994 | -0.7% | 18,300 | 69億1319万 | +5.07% | 11.19 | 1.69 |
| 05/02 | 993 | 1,003 | 988 | 1,001 | +0.7% | 36,700 | 69億6187万 | +6.04% | 11.27 | 1.7 |
| 05/01 | 970 | 995 | 970 | 994 | +2.26% | 21,700 | 69億1319万 | +5.41% | 11.19 | 1.69 |
| 04/30 | 972 | 990 | 965 | 972 | +2.53% | 34,500 | 67億6018万 | +3.29% | 10.95 | 1.66 |
| 04/26 | 965 | 965 | 937 | 948 | +0.21% | 21,800 | 65億9326万 | +0.85% | 10.68 | 1.61 |
| 04/25 | 953 | 960 | 939 | 946 | +3.61% | 46,400 | 65億7935万 | +0.75% | 10.65 | 1.61 |
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 | |
| 2018年 2月期 | 1,034 4,135 3/30 | 427 1,707 2/9 | 10,328,400 2,582,100 3/29 | 60億7551万 | 26億5761万 | +24.11% 5/22 | -20.68% 2/6 |
| 2019年 2月期 | 498 1,993 6/19 | 258 516 12/26 | 236,000 59,000 8/1 | 31億1609万 | 16億1383万 | +18.15% 3/4 | -20.35% 12/26 |
| 2020年 2月期 | 729 1,458 6/26 | 335 670 4/3 | 3,437,400 1,718,700 6/11 | 45億6823万 | 20億9600万 | +34.05% 6/20 | -41.9% 3/13 |
| 2021年 2月期 | 2,318 4,635 10/21 | 298 596 3/13 | 2,365,600 1,182,800 8/27 | 145億8588万 | 18億7537万 | +53.08% 5/28 | -21.41% 10/30 |
| 2022年 2月期 | 1,666 4/9 | 704 1/28 | 761,600 4/14 | 111億6979万 | 47億4538万 | +12.18% 3/24 | -21.81% 1/19 |
| 2023年 2月期 | 1,330 1/27 | 703 3/8 | 546,400 10/17 | 90億7129万 | 47億3864万 | +18.07% 10/18 | -10.84% 3/16 |
| 2024年 2月期 | 1,337 7/3 | 867 10/16 | 375,700 5/10 | 92億7915万 | 60億2949万 | +10.01% 6/20 | -13.28% 10/16 |
| 最新 | 875 2024/9/19 | 103,600 | 61億1346万 | -8.76% 959 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/09/19 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
258円（2018/12/26） - 239%（3.39倍）
875円（9/19）