株価チャート
株価
9/20
- 前日 (9/19)
- 609
- 始値
- 611
- 高値
- 617
- 安値
- 588
- 終値 -3.45%
- 588
- 出来高 +41.05%
- 169,400
乖離率
- 株価（5日）
移動平均値 - -0.84%
593 - 株価（25日）
移動平均値 - +5%
560 - 出来高（5日）
移動平均値 - -0.2%
169,740
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 | 611 | 617 | 588 | 588 | -3.45% | 169,400 | 79億5963万 | +5% | 12.01 | 2.41 |
| 09/19 | 598 | 611 | 595 | 609 | +3.22% | 120,100 | 82億4391万 | +9.34% | 12.44 | 2.5 |
| 09/18 | 590 | 600 | 583 | 590 | -0.34% | 73,300 | 79億8671万 | +6.69% | 12.05 | 2.42 |
| 09/17 | 594 | 615 | 580 | 592 | +0.85% | 176,700 | 80億1378万 | +7.64% | 12.09 | 2.43 |
| 09/13 | 599 | 606 | 582 | 587 | -2.17% | 309,200 | 79億4610万 | +7.51% | 11.99 | 2.41 |
| 09/12 | 576 | 603 | 575 | 600 | +14.5% | 809,500 | 81億2208万 | +10.91% | 12.25 | 2.46 |
| 09/11 | 546 | 551 | 518 | 524 | -3.85% | 139,000 | 70億9328万 | -2.42% | 10.7 | 2.15 |
| 09/10 | 542 | 545 | 535 | 545 | +1.68% | 24,000 | 73億7755万 | +1.87% | 11.13 | 2.23 |
| 09/09 | 527 | 539 | 523 | 536 | -2.01% | 43,200 | 72億5572万 | +1.13% | 10.95 | 2.2 |
| 09/06 | 556 | 561 | 542 | 547 | -1.26% | 77,500 | 74億462万 | +3.6% | 11.17 | 2.24 |
| 09/05 | 567 | 571 | 548 | 554 | -1.42% | 143,900 | 74億9938万 | +4.73% | 11.32 | 2.27 |
| 09/04 | 560 | 571 | 560 | 562 | -3.1% | 100,800 | 76億768万 | +5.84% | 11.48 | 2.3 |
| 09/03 | 562 | 580 | 560 | 580 | +4.32% | 84,100 | 78億5134万 | +9.23% | 11.85 | 2.38 |
| 09/02 | 564 | 574 | 556 | 556 | -0.71% | 93,100 | 75億2646万 | +4.51% | 11.36 | 2.28 |
| 08/30 | 556 | 563 | 555 | 560 | +0.18% | 37,900 | 75億8060万 | +5.07% | 11.44 | 2.29 |
| 08/29 | 560 | 563 | 547 | 559 | +0.72% | 38,800 | 75億6707万 | +4.49% | 11.42 | 2.29 |
| 08/28 | 560 | 561 | 549 | 555 | -0.89% | 53,600 | 75億1292万 | +3.54% | 11.34 | 2.27 |
| 08/27 | 553 | 562 | 553 | 560 | +0.36% | 44,000 | 75億8060万 | +4.09% | 11.44 | 2.29 |
| 08/26 | 564 | 569 | 557 | 558 | -0.71% | 75,800 | 75億5353万 | +3.33% | 11.4 | 2.29 |
| 08/23 | 545 | 565 | 545 | 562 | +2.37% | 63,500 | 76億768万 | +3.88% | 11.48 | 2.3 |
| 08/22 | 548 | 553 | 539 | 549 | +0.92% | 47,600 | 74億3170万 | +1.1% | 11.21 | 2.25 |
| 08/21 | 535 | 547 | 532 | 544 | +0.93% | 48,400 | 73億6401万 | -0.37% | 11.11 | 2.23 |
| 08/20 | 525 | 542 | 525 | 539 | +4.66% | 57,500 | 72億9633万 | -1.82% | 11.01 | 2.21 |
| 08/19 | 524 | 533 | 511 | 515 | -2.65% | 71,000 | 69億7145万 | -6.87% | 10.52 | 2.11 |
| 08/16 | 520 | 529 | 516 | 529 | +3.12% | 44,100 | 71億6096万 | -5.03% | 10.8 | 2.17 |
| 08/15 | 514 | 519 | 508 | 513 | -0.19% | 43,700 | 69億4437万 | -8.39% | 10.48 | 2.1 |
| 08/14 | 505 | 520 | 496 | 514 | +2.39% | 61,300 | 69億5791万 | -8.87% | 10.5 | 2.11 |
| 08/13 | 503 | 505 | 492 | 502 | +1.83% | 54,200 | 67億9547万 | -11.62% | 10.25 | 2.06 |
| 08/09 | 498 | 501 | 480 | 493 | +2.92% | 103,700 | 66億7364万 | -13.66% | 10.07 | 2.02 |
| 08/08 | 480 | 496 | 476 | 479 | -2.84% | 97,500 | 64億8412万 | -16.7% | 9.78 | 1.96 |
| 08/07 | 452 | 505 | 452 | 493 | +7.17% | 127,600 | 66億7364万 | -14.85% | 10.07 | 2.02 |
| 08/06 | 445 | 474 | 445 | 460 | +9.26% | 154,900 | 62億2692万 | -21.1% | 9.4 | 1.88 |
| 08/05 | 485 | 488 | 409 | 421 | -17.13% | 425,900 | 56億9899万 | -28.28% | 8.6 | 1.73 |
| 08/02 | 538 | 541 | 507 | 508 | -10.56% | 226,200 | 68億7669万 | -14.33% | 10.38 | 2.08 |
| 08/01 | 588 | 588 | 568 | 568 | -3.4% | 94,100 | 76億8890万 | -4.54% | 11.6 | 2.33 |
| 07/31 | 575 | 588 | 572 | 588 | +1.03% | 65,500 | 79億5963万 | -1.01% | 12.01 | 2.41 |
| 07/30 | 593 | 594 | 581 | 582 | -3% | 64,800 | 78億7841万 | -1.85% | 11.89 | 2.38 |
| 07/29 | 584 | 600 | 584 | 600 | +3.09% | 52,200 | 81億2208万 | +1.18% | 12.25 | 2.46 |
| 07/26 | 596 | 598 | 582 | 582 | -1.36% | 71,300 | 78億7841万 | -1.52% | 11.89 | 2.38 |
| 07/25 | 590 | 601 | 587 | 590 | -0.84% | 65,700 | 79億8671万 | +0.17% | 12.05 | 2.42 |
| 07/24 | 615 | 616 | 595 | 595 | -2.94% | 93,100 | 80億5439万 | +1.19% | 12.15 | 2.44 |
| 07/23 | 601 | 620 | 601 | 613 | +2.17% | 65,000 | 82億9805万 | +4.43% | 12.52 | 2.51 |
| 07/22 | 597 | 603 | 584 | 600 | +1.52% | 85,600 | 81億2208万 | +2.56% | 12.25 | 2.46 |
| 07/19 | 600 | 603 | 590 | 591 | -2.15% | 100,700 | 80億24万 | +1.03% | 12.07 | 2.42 |
| 07/18 | 621 | 621 | 604 | 604 | -3.21% | 70,700 | 81億7622万 | +3.25% | 12.34 | 2.47 |
| 07/17 | 625 | 633 | 618 | 624 | -0.16% | 96,800 | 84億4696万 | +6.67% | 12.74 | 2.56 |
| 07/16 | 629 | 634 | 622 | 625 | -0.79% | 73,100 | 84億6050万 | +7.02% | 12.77 | 2.56 |
| 07/12 | 613 | 639 | 612 | 630 | +2.94% | 209,200 | 85億2818万 | +8.06% | 12.87 | 2.58 |
| 07/11 | 623 | 626 | 612 | 612 | -1.13% | 78,700 | 82億8452万 | +5.34% | 12.5 | 2.51 |
| 07/10 | 625 | 626 | 613 | 619 | 0% | 129,700 | 83億7927万 | +7.09% | 12.64 | 2.54 |
| 07/09 | 606 | 628 | 603 | 619 | +2.48% | 227,300 | 83億7927万 | +7.47% | 12.64 | 2.54 |
| 07/08 | 588 | 608 | 588 | 604 | +4.32% | 116,900 | 81億7622万 | +5.23% | 12.34 | 2.47 |
| 07/05 | 586 | 592 | 579 | 579 | -1.03% | 42,100 | 78億3780万 | +1.22% | 11.83 | 2.37 |
| 07/04 | 588 | 593 | 584 | 585 | +0.52% | 58,300 | 79億1902万 | +2.45% | 11.95 | 2.4 |
| 07/03 | 590 | 596 | 575 | 582 | -1.52% | 96,200 | 78億7841万 | +2.11% | 11.89 | 2.38 |
| 07/02 | 580 | 592 | 577 | 591 | +3.14% | 107,200 | 80億24万 | +4.05% | 12.07 | 2.42 |
| 07/01 | 563 | 581 | 563 | 573 | +3.24% | 81,100 | 77億5658万 | +0.88% | 11.7 | 2.35 |
| 06/28 | 561 | 562 | 555 | 555 | 0% | 46,400 | 75億1292万 | -2.29% | 11.34 | 2.27 |
| 06/27 | 562 | 566 | 555 | 555 | -1.25% | 62,200 | 75億1292万 | -2.29% | 11.34 | 2.27 |
| 06/26 | 563 | 567 | 562 | 562 | -0.53% | 23,600 | 76億768万 | -1.23% | 11.48 | 2.3 |
| 06/25 | 563 | 569 | 560 | 565 | +1.07% | 38,300 | 76億4829万 | -0.88% | 11.54 | 2.32 |
| 06/24 | 551 | 562 | 550 | 559 | +1.45% | 48,900 | 75億6707万 | -1.93% | 11.42 | 2.29 |
| 06/21 | 550 | 560 | 546 | 551 | +0.55% | 74,100 | 74億5877万 | -3.33% | 11.25 | 2.26 |
| 06/20 | 550 | 555 | 542 | 548 | -0.36% | 76,600 | 74億1816万 | -3.86% | 11.19 | 2.25 |
| 06/19 | 578 | 578 | 549 | 550 | -3.68% | 117,100 | 74億4524万 | -3.51% | 11.23 | 2.25 |
| 06/18 | 560 | 579 | 560 | 571 | +2.15% | 86,600 | 77億2951万 | +0.35% | 11.66 | 2.34 |
| 06/17 | 550 | 573 | 547 | 559 | -6.83% | 304,300 | 75億6707万 | -1.58% | 11.42 | 2.29 |
| 06/14 | 596 | 603 | 586 | 600 | -0.17% | 177,900 | 81億2208万 | +5.82% | 12.25 | 2.46 |
| 06/13 | 606 | 607 | 597 | 601 | -0.83% | 105,400 | 81億3561万 | +6.37% | 12.28 | 2.46 |
| 06/12 | 602 | 612 | 600 | 606 | +1.34% | 110,700 | 82億330万 | +7.64% | 12.38 | 2.48 |
| 06/11 | 605 | 608 | 591 | 598 | -0.5% | 206,300 | 80億9500万 | +6.6% | 12.21 | 2.45 |
| 06/10 | 589 | 603 | 580 | 601 | +5.62% | 301,800 | 81億3561万 | +7.51% | 12.28 | 2.46 |
| 06/07 | 565 | 575 | 561 | 569 | +2.52% | 89,700 | 77億243万 | +2.34% | 11.62 | 2.33 |
| 06/06 | 569 | 569 | 553 | 555 | -2.12% | 43,400 | 75億1292万 | 0% | 11.34 | 2.27 |
| 06/05 | 567 | 574 | 559 | 567 | -0.53% | 56,200 | 76億7536万 | +2.16% | 11.58 | 2.32 |
| 06/04 | 558 | 575 | 558 | 570 | +2.33% | 78,700 | 77億1597万 | +3.07% | 11.64 | 2.34 |
| 06/03 | 569 | 569 | 553 | 557 | +0.18% | 53,700 | 75億3999万 | +1.09% | 11.38 | 2.28 |
| 05/31 | 540 | 556 | 540 | 556 | +3.15% | 47,800 | 75億2646万 | +1.09% | 11.36 | 2.28 |
| 05/30 | 545 | 546 | 533 | 539 | -2.18% | 129,500 | 72億9633万 | -1.82% | 11.01 | 2.21 |
| 05/29 | 583 | 583 | 549 | 551 | -4.17% | 170,200 | 74億5877万 | +0.55% | 11.25 | 2.26 |
| 05/28 | 578 | 592 | 572 | 575 | 0% | 137,000 | 77億8366万 | +5.12% | 11.74 | 2.36 |
| 05/27 | 577 | 578 | 563 | 575 | +1.05% | 69,300 | 77億8366万 | +5.31% | 11.74 | 2.36 |
| 05/24 | 567 | 582 | 566 | 569 | +0.35% | 80,700 | 77億243万 | +4.6% | 11.62 | 2.33 |
| 05/23 | 594 | 594 | 566 | 567 | -2.24% | 189,700 | 76億7536万 | +4.23% | 11.58 | 2.32 |
| 05/22 | 586 | 589 | 569 | 580 | 0% | 244,700 | 78億5134万 | +6.81% | 11.85 | 2.38 |
| 05/21 | 559 | 580 | 559 | 580 | +3.94% | 195,100 | 78億5134万 | +7.21% | 11.85 | 2.38 |
| 05/20 | 547 | 561 | 546 | 558 | +2.01% | 87,500 | 75億5353万 | +3.14% | 11.4 | 2.29 |
| 05/17 | 540 | 549 | 537 | 547 | +1.3% | 35,200 | 74億462万 | +1.11% | 11.17 | 2.24 |
| 05/16 | 542 | 543 | 532 | 540 | +0.75% | 65,000 | 73億987万 | -0.18% | 11.03 | 2.21 |
| 05/15 | 549 | 550 | 534 | 536 | -2.19% | 59,200 | 72億5572万 | -0.92% | 10.95 | 2.2 |
| 05/14 | 540 | 550 | 540 | 548 | +1.11% | 41,700 | 74億1816万 | +1.29% | 11.19 | 2.25 |
| 05/13 | 546 | 550 | 540 | 542 | -0.37% | 59,200 | 73億3694万 | +0.18% | 11.07 | 2.22 |
| 05/10 | 558 | 559 | 543 | 544 | -1.45% | 122,900 | 73億6401万 | +0.55% | 11.11 | 2.23 |
| 05/09 | 554 | 556 | 548 | 552 | +0.18% | 52,700 | 74億7231万 | +2.03% | 11.27 | 2.26 |
| 05/08 | 546 | 555 | 546 | 551 | +0.92% | 57,600 | 74億5877万 | +1.66% | 11.25 | 2.26 |
| 05/07 | 541 | 555 | 541 | 546 | +1.68% | 73,600 | 73億9109万 | +0.18% | 11.15 | 2.24 |
| 05/02 | 540 | 542 | 535 | 537 | -0.56% | 48,200 | 72億6926万 | -1.83% | 10.97 | 2.2 |
| 05/01 | 538 | 540 | 528 | 540 | +0.37% | 55,900 | 73億987万 | -1.82% | 11.03 | 2.21 |
| 04/30 | 532 | 541 | 530 | 538 | +1.51% | 111,200 | 72億8279万 | -2.89% | 10.99 | 2.25 |
| 04/26 | 522 | 532 | 517 | 530 | +1.53% | 140,100 | 71億7450万 | -4.85% | 10.82 | 2.22 |
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 1月期 | 1,231 4,925 8/30 | 596 4,765 8/1 | 18,835,200 2,354,400 4/27 | 159億5650万 | 77億1906万 | +50.25% 8/30 | -20.55% 2/14 |
| 2019年 1月期 | 1,065 4,260 1/23 | 598 2,390 4/18 | 703,200 175,800 6/13 | 141億1423万 | 78億5282万 | +22.52% 6/15 | -13.72% 8/6 |
| 2020年 1月期 | 1,286 2,571 1/28 | 764 1,527 4/3 | 484,200 242,100 10/30 | 173億8355万 | 101億1851万 | +22.73% 2/25 | -20.46% 3/9 |
| 2021年 1月期 | 2,534 10/21 | 857 1,713 3/13 | 1,618,200 809,100 7/9 | 342億9110万 | 115億8227万 | +32.6% 4/16 | -32% 3/13 |
| 2022年 1月期 | 1,984 2/5 | 674 1/28 | 699,900 3/11 | 268億4828万 | 91億2380万 | +13.24% 9/1 | -19.05% 1/28 |
| 2023年 1月期 | 853 4/5 | 406 12/28 | 371,500 3/30 | 115億4689万 | 54億9594万 | +17.87% 2/7 | -15.84% 12/26 |
| 2024年 1月期 | 769 6/12 | 471 10/24 | 2,193,900 1/29 | 104億979万 | 63億7583万 | +20.17% 6/12 | -15.92% 9/21 |
| 最新 | 588 2024/9/20 | 169,400 | 79億5963万 | +5% 560 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/20 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
406円（2022/12/28） - 45%（1.45倍）
588円（9/20）