株価チャート
株価
9/25
- 前日 (9/24)
- 1,652
- 始値
- 1,649
- 高値
- 1,660
- 安値
- 1,644
- 終値 +0.48%
- 1,660
- 出来高 -30.95%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +1.1%
1,642 - 株価（25日）
移動平均値 - +4.34%
1,591 - 出来高（5日）
移動平均値 - -47.84%
11,120
2024/05/01～2024/09/25
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 | ||||||||||
| 09/25 | 1,649 | 1,660 | 1,644 | 1,660 | +0.48% | 5,800 | 124億2908万 | +4.34% | 15.85 | 2.7 |
| 09/24 | 1,658 | 1,659 | 1,640 | 1,652 | +0.98% | 8,400 | 123億6918万 | +4.29% | 15.78 | 2.69 |
| 09/20 | 1,650 | 1,658 | 1,633 | 1,636 | -0.49% | 11,800 | 122億4938万 | +3.61% | 15.62 | 2.67 |
| 09/19 | 1,633 | 1,650 | 1,620 | 1,644 | +1.48% | 8,900 | 123億928万 | +4.45% | 15.7 | 2.68 |
| 09/18 | 1,650 | 1,650 | 1,600 | 1,620 | +1.12% | 20,700 | 121億2958万 | +3.38% | 15.47 | 2.64 |
| 09/17 | 1,650 | 1,650 | 1,593 | 1,602 | -1.6% | 21,000 | 119億9481万 | +2.63% | 15.3 | 2.61 |
| 09/13 | 1,630 | 1,640 | 1,616 | 1,628 | +0.68% | 7,500 | 121億8948万 | +4.76% | 15.55 | 2.65 |
| 09/12 | 1,636 | 1,636 | 1,605 | 1,617 | +2.15% | 18,100 | 121億712万 | +4.52% | 15.44 | 2.63 |
| 09/11 | 1,599 | 1,650 | 1,549 | 1,583 | -0.13% | 26,300 | 118億5255万 | +2.86% | 15.12 | 2.58 |
| 09/10 | 1,559 | 1,600 | 1,552 | 1,585 | +1.67% | 11,100 | 118億6752万 | +3.53% | 15.14 | 2.58 |
| 09/09 | 1,559 | 1,574 | 1,539 | 1,559 | -0.83% | 17,000 | 116億7285万 | +2.5% | 14.89 | 2.54 |
| 09/06 | 1,601 | 1,601 | 1,566 | 1,572 | +0.7% | 7,800 | 117億7019万 | +3.42% | 15.01 | 2.56 |
| 09/05 | 1,599 | 1,606 | 1,558 | 1,561 | -1.2% | 16,500 | 116億8783万 | +2.7% | 14.91 | 2.54 |
| 09/04 | 1,599 | 1,613 | 1,569 | 1,580 | -2.29% | 15,400 | 118億3009万 | +3.88% | 15.09 | 2.57 |
| 09/03 | 1,616 | 1,641 | 1,615 | 1,617 | +0.43% | 3,900 | 121億712万 | +6.31% | 15.44 | 2.63 |
| 09/02 | 1,642 | 1,642 | 1,572 | 1,610 | -0.92% | 14,400 | 120億5471万 | +5.78% | 15.38 | 2.62 |
| 08/30 | 1,630 | 1,642 | 1,621 | 1,625 | +0.37% | 9,800 | 121億6702万 | +6.84% | 15.52 | 2.65 |
| 08/29 | 1,624 | 1,633 | 1,600 | 1,619 | +1.25% | 9,900 | 121億2210万 | +6.51% | 15.46 | 2.64 |
| 08/28 | 1,600 | 1,610 | 1,571 | 1,599 | +0.57% | 10,900 | 119億7235万 | +5.06% | 15.27 | 2.61 |
| 08/27 | 1,584 | 1,599 | 1,566 | 1,590 | +0.38% | 4,900 | 119億496万 | +4.33% | 15.18 | 2.59 |
| 08/26 | 1,548 | 1,584 | 1,543 | 1,584 | +2.39% | 10,800 | 118億6004万 | +3.8% | 15.13 | 2.58 |
| 08/23 | 1,534 | 1,547 | 1,529 | 1,547 | +1.84% | 4,200 | 115億8300万 | +1.18% | 14.77 | 2.52 |
| 08/22 | 1,501 | 1,535 | 1,490 | 1,519 | +1.2% | 5,600 | 113億7336万 | -0.98% | 14.51 | 2.47 |
| 08/21 | 1,473 | 1,515 | 1,473 | 1,501 | +1.83% | 4,700 | 112億3858万 | -2.53% | 14.33 | 2.45 |
| 08/20 | 1,493 | 1,496 | 1,467 | 1,474 | -0.94% | 11,900 | 110億3642万 | -4.72% | 14.08 | 2.4 |
| 08/19 | 1,521 | 1,521 | 1,488 | 1,488 | -2.17% | 7,400 | 111億4125万 | -4.31% | 14.21 | 2.42 |
| 08/16 | 1,502 | 1,521 | 1,500 | 1,521 | +1.4% | 8,700 | 113億8833万 | -2.56% | 14.53 | 2.48 |
| 08/15 | 1,479 | 1,500 | 1,466 | 1,500 | +1.42% | 4,800 | 112億3110万 | -4.21% | 14.33 | 2.44 |
| 08/14 | 1,465 | 1,479 | 1,452 | 1,479 | +0.96% | 5,100 | 110億7386万 | -5.98% | 14.12 | 2.41 |
| 08/13 | 1,445 | 1,473 | 1,445 | 1,465 | +2.09% | 6,800 | 109億6904万 | -7.34% | 13.99 | 2.39 |
| 08/09 | 1,463 | 1,464 | 1,435 | 1,435 | -0.97% | 9,700 | 107億4441万 | -9.81% | 13.7 | 2.34 |
| 08/08 | 1,421 | 1,466 | 1,421 | 1,449 | +1.97% | 12,500 | 108億4924万 | -9.55% | 13.84 | 2.36 |
| 08/07 | 1,368 | 1,460 | 1,359 | 1,421 | +2.6% | 23,000 | 106億3959万 | -11.96% | 13.57 | 2.32 |
| 08/06 | 1,380 | 1,433 | 1,380 | 1,385 | +4.92% | 14,300 | 103億7004万 | -14.82% | 13.23 | 2.26 |
| 08/05 | 1,490 | 1,499 | 1,249 | 1,320 | -13.73% | 129,800 | 98億8336万 | -19.36% | 12.61 | 2.15 |
| 08/02 | 1,565 | 1,568 | 1,500 | 1,530 | -2.86% | 43,700 | 114億5572万 | -7.27% | 14.61 | 2.49 |
| 08/01 | 1,583 | 1,601 | 1,573 | 1,575 | -1.75% | 10,100 | 117億9265万 | -4.78% | 15.04 | 2.57 |
| 07/31 | 1,576 | 1,607 | 1,572 | 1,603 | +1.65% | 9,900 | 120億230万 | -3.26% | 15.31 | 2.61 |
| 07/30 | 1,618 | 1,618 | 1,577 | 1,577 | -3.25% | 37,400 | 118億762万 | -4.89% | 15.06 | 2.57 |
| 07/29 | 1,586 | 1,630 | 1,586 | 1,630 | +2.84% | 10,500 | 122億446万 | -1.81% | 15.57 | 2.66 |
| 07/26 | 1,605 | 1,616 | 1,569 | 1,585 | -1.31% | 24,900 | 118億6752万 | -4.4% | 15.14 | 2.58 |
| 07/25 | 1,623 | 1,639 | 1,593 | 1,606 | -2.96% | 28,800 | 120億2476万 | -3.08% | 15.34 | 2.62 |
| 07/24 | 1,664 | 1,667 | 1,633 | 1,655 | 0% | 11,300 | 123億9164万 | -0.06% | 15.81 | 2.7 |
| 07/23 | 1,637 | 1,656 | 1,637 | 1,655 | +1.1% | 5,200 | 123億9164万 | +0.12% | 15.81 | 2.7 |
| 07/22 | 1,664 | 1,669 | 1,623 | 1,637 | -1.62% | 8,100 | 122億5687万 | -0.79% | 15.63 | 2.67 |
| 07/19 | 1,671 | 1,673 | 1,659 | 1,664 | -0.36% | 4,000 | 124億5903万 | +1.09% | 15.89 | 2.71 |
| 07/18 | 1,678 | 1,678 | 1,661 | 1,670 | -0.6% | 12,400 | 125億395万 | +1.77% | 15.95 | 2.72 |
| 07/17 | 1,697 | 1,697 | 1,672 | 1,680 | +0.12% | 14,100 | 125億7883万 | +2.75% | 16.04 | 2.74 |
| 07/16 | 1,678 | 1,697 | 1,668 | 1,678 | +1.27% | 10,800 | 125億6385万 | +3.01% | 16.02 | 2.73 |
| 07/12 | 1,633 | 1,671 | 1,632 | 1,657 | +0.79% | 16,300 | 124億662万 | +2.09% | 15.82 | 2.7 |
| 07/11 | 1,638 | 1,676 | 1,638 | 1,644 | +0.18% | 11,700 | 123億928万 | +1.61% | 15.7 | 2.68 |
| 07/10 | 1,670 | 1,685 | 1,640 | 1,641 | -2.32% | 17,200 | 122億8682万 | +1.74% | 15.67 | 2.67 |
| 07/09 | 1,680 | 1,741 | 1,661 | 1,680 | -0.24% | 20,000 | 125億7883万 | +4.41% | 16.04 | 2.74 |
| 07/08 | 1,709 | 1,729 | 1,684 | 1,684 | -1.46% | 13,300 | 126億878万 | +4.99% | 16.08 | 2.74 |
| 07/05 | 1,711 | 1,742 | 1,709 | 1,709 | 0% | 20,500 | 127億9596万 | +7.01% | 16.32 | 2.78 |
| 07/04 | 1,755 | 1,755 | 1,706 | 1,709 | -2.62% | 18,500 | 127億9596万 | +7.48% | 16.32 | 2.78 |
| 07/03 | 1,728 | 1,755 | 1,725 | 1,755 | +1.56% | 31,500 | 131億4038万 | +10.94% | 16.76 | 2.86 |
| 07/02 | 1,667 | 1,739 | 1,667 | 1,728 | +4.03% | 40,900 | 129億3822万 | +9.85% | 16.5 | 2.82 |
| 07/01 | 1,641 | 1,665 | 1,641 | 1,661 | +1.28% | 15,200 | 124億3657万 | +6.13% | 15.86 | 2.71 |
| 06/28 | 1,618 | 1,655 | 1,606 | 1,640 | +0.24% | 10,600 | 122億7933万 | +5.2% | 15.66 | 2.67 |
| 06/27 | 1,643 | 1,657 | 1,636 | 1,636 | -0.43% | 13,000 | 122億4938万 | +5.34% | 15.62 | 2.67 |
| 06/26 | 1,620 | 1,643 | 1,618 | 1,643 | +0.92% | 10,100 | 123億179万 | +6.21% | 15.69 | 2.68 |
| 06/25 | 1,623 | 1,629 | 1,606 | 1,628 | +0.25% | 6,400 | 121億8948万 | +5.71% | 15.55 | 2.65 |
| 06/24 | 1,617 | 1,638 | 1,549 | 1,624 | +2.98% | 38,700 | 121億5953万 | +5.87% | 15.51 | 2.65 |
| 06/21 | 1,575 | 1,581 | 1,562 | 1,577 | +0.06% | 5,100 | 118億762万 | +3.21% | 15.06 | 2.57 |
| 06/20 | 1,578 | 1,595 | 1,573 | 1,576 | +0.13% | 3,300 | 118億14万 | +3.48% | 15.05 | 2.57 |
| 06/19 | 1,597 | 1,615 | 1,572 | 1,574 | -0.76% | 14,500 | 117億8516万 | +3.62% | 15.03 | 2.56 |
| 06/18 | 1,576 | 1,599 | 1,566 | 1,586 | +1.34% | 14,400 | 118億7501万 | +4.69% | 15.15 | 2.58 |
| 06/17 | 1,550 | 1,588 | 1,545 | 1,565 | +1.29% | 22,500 | 117億1778万 | +3.51% | 14.95 | 2.55 |
| 06/14 | 1,531 | 1,550 | 1,531 | 1,545 | +0.65% | 10,600 | 115億6803万 | +2.32% | 14.75 | 2.52 |
| 06/13 | 1,530 | 1,535 | 1,524 | 1,535 | +0.66% | 5,700 | 114億9315万 | +1.79% | 14.66 | 2.5 |
| 06/12 | 1,528 | 1,528 | 1,516 | 1,525 | +0.07% | 3,900 | 114億1828万 | +1.19% | 14.56 | 2.48 |
| 06/11 | 1,531 | 1,534 | 1,522 | 1,524 | -0.39% | 2,500 | 114億1079万 | +1.2% | 14.55 | 2.48 |
| 06/10 | 1,530 | 1,534 | 1,525 | 1,530 | +0.26% | 6,200 | 114億5572万 | +1.59% | 14.61 | 2.49 |
| 06/07 | 1,542 | 1,543 | 1,522 | 1,526 | -0.33% | 3,700 | 114億2577万 | +1.53% | 14.57 | 2.49 |
| 06/06 | 1,543 | 1,543 | 1,527 | 1,531 | -0.84% | 2,900 | 114億6320万 | +2.2% | 14.62 | 2.49 |
| 06/05 | 1,534 | 1,546 | 1,527 | 1,544 | +0.65% | 12,600 | 115億6054万 | +3.42% | 14.75 | 2.52 |
| 06/04 | 1,530 | 1,536 | 1,525 | 1,534 | +0.85% | 4,600 | 114億8567万 | +3.09% | 14.65 | 2.5 |
| 06/03 | 1,532 | 1,534 | 1,520 | 1,521 | -0.59% | 3,500 | 113億8833万 | +2.7% | 14.53 | 2.48 |
| 05/31 | 1,517 | 1,530 | 1,511 | 1,530 | +1.32% | 3,700 | 114億5572万 | +3.66% | 14.61 | 2.49 |
| 05/30 | 1,516 | 1,516 | 1,474 | 1,510 | -0.79% | 15,800 | 113億597万 | +2.72% | 14.42 | 2.46 |
| 05/29 | 1,534 | 1,535 | 1,508 | 1,522 | -0.52% | 13,800 | 113億9582万 | +3.96% | 14.54 | 2.48 |
| 05/28 | 1,520 | 1,539 | 1,518 | 1,530 | +0.86% | 12,600 | 114億5572万 | +4.94% | 14.61 | 2.49 |
| 05/27 | 1,491 | 1,518 | 1,470 | 1,517 | +2.15% | 23,400 | 113億5838万 | +4.48% | 14.49 | 2.47 |
| 05/24 | 1,489 | 1,496 | 1,478 | 1,485 | -0.87% | 2,200 | 111億1878万 | +2.7% | 14.18 | 2.42 |
| 05/23 | 1,484 | 1,498 | 1,473 | 1,498 | +1.63% | 5,000 | 112億1612万 | +3.88% | 14.31 | 2.44 |
| 05/22 | 1,468 | 1,483 | 1,466 | 1,474 | +0.27% | 3,300 | 110億3642万 | +2.5% | 14.08 | 2.4 |
| 05/21 | 1,467 | 1,481 | 1,464 | 1,470 | +0.41% | 6,200 | 110億647万 | +2.37% | 14.04 | 2.39 |
| 05/20 | 1,468 | 1,475 | 1,454 | 1,464 | -0.27% | 7,000 | 109億6155万 | +2.09% | 13.98 | 2.39 |
| 05/17 | 1,466 | 1,474 | 1,462 | 1,468 | +0.14% | 5,400 | 109億9150万 | +2.51% | 14.02 | 2.39 |
| 05/16 | 1,485 | 1,492 | 1,465 | 1,466 | -1.28% | 10,800 | 109億7652万 | +2.52% | 14 | 2.39 |
| 05/15 | 1,506 | 1,506 | 1,485 | 1,485 | -1.39% | 3,300 | 111億1878万 | +3.99% | 14.18 | 2.42 |
| 05/14 | 1,510 | 1,510 | 1,500 | 1,506 | -0.26% | 2,900 | 112億7602万 | +5.61% | 14.38 | 2.45 |
| 05/13 | 1,493 | 1,510 | 1,485 | 1,510 | +1.34% | 4,500 | 113億597万 | +6.19% | 14.42 | 2.46 |
| 05/10 | 1,520 | 1,520 | 1,485 | 1,490 | -1.97% | 8,600 | 111億5622万 | +5.08% | 14.23 | 2.43 |
| 05/09 | 1,505 | 1,525 | 1,496 | 1,520 | +0.86% | 9,500 | 113億8084万 | +7.34% | 14.52 | 2.48 |
| 05/08 | 1,515 | 1,541 | 1,502 | 1,507 | -0.07% | 29,200 | 112億8351万 | +6.73% | 14.39 | 2.46 |
| 05/07 | 1,480 | 1,514 | 1,466 | 1,508 | +3.15% | 43,200 | 112億9099万 | +7.03% | 14.4 | 2.46 |
| 05/02 | 1,411 | 1,473 | 1,407 | 1,462 | +3.69% | 52,400 | 109億4657万 | +4.06% | 13.96 | 2.38 |
| 05/01 | 1,401 | 1,413 | 1,401 | 1,410 | +0.64% | 5,300 | 105億5723万 | +0.43% | 13.47 | 2.3 |
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 | 1,797 5,390 12/26 | 1,103 3,310 1/20 | 7,403,400 2,467,800 12/26 | 118億5800万 | 72億8200万 | +13.55% 2/27 | -20.98% 4/14 |
| 2018年 3月期 | 1,315 3,945 4/3 | 939 2,816 8/14 | 417,300 139,100 5/26 | 86億7900万 | 61億9520万 | +16.48% 11/17 | -12.53% 2/6 |
| 2019年 3月期 | 1,525 6/15 | 872 12/25 | 915,800 6/15 | 103億6878万 | 59億6709万 | +24.47% 1/25 | -21.62% 12/25 |
| 2020年 3月期 | 2,350 7/29 | 925 3/13 | 1,120,200 7/29 | 175億2348万 | 69億1141万 | +35.31% 5/7 | -24.84% 3/13 |
| 2021年 3月期 | 3,255 10/16 | 1,116 4/3 | 644,600 7/27 | 243億2070万 | 83億3852万 | +42.65% 9/29 | -13.79% 2/24 |
| 2022年 3月期 | 2,817 9/27 | 1,773 2/24 | 406,600 4/23 | 210億6496万 | 132億5813万 | +13.83% 3/24 | -14.42% 1/27 |
| 2023年 3月期 | 2,376 4/6 | 1,325 12/23 | 125,300 1/27 | 177億6867万 | 99億2080万 | +5.74% 1/30 | -10.98% 11/4 |
| 2024年 3月期 | 1,545 7/20 | 1,252 10/31 10/24 | 220,800 7/21 | 115億6803万 | 93億7422万 | +7.1% 7/19 | -9.9% 10/23 |
| 最新 | 1,660 2024/9/25 | 5,800 | 124億2908万 | +4.34% 1,591 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/09/25 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
872円（2018/12/25） - 90%（1.9倍）
1,660円（9/25）