株価チャート
株価
9/18
- 前日 (9/17)
- 1,137
- 始値
- 1,139
- 高値
- 1,147
- 安値
- 1,109
- 終値 -0.35%
- 1,133
- 出来高 -47.67%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -1.31%
1,148 - 株価（25日）
移動平均値 - -7.59%
1,226 - 出来高（5日）
移動平均値 - -44.03%
8,040
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,139 | 1,147 | 1,109 | 1,133 | -0.35% | 4,500 | 78億4647万 | -7.59% | 17.42 | 2.99 |
| 09/17 | 1,141 | 1,150 | 1,118 | 1,137 | -1.13% | 8,600 | 78億7417万 | -7.56% | 17.48 | 3.01 |
| 09/13 | 1,173 | 1,173 | 1,138 | 1,150 | -1.96% | 4,300 | 79億6421万 | -6.73% | 17.68 | 3.04 |
| 09/12 | 1,168 | 1,183 | 1,136 | 1,173 | +2.18% | 13,600 | 81億2349万 | -4.94% | 18.04 | 3.1 |
| 09/11 | 1,204 | 1,229 | 1,144 | 1,148 | -5.05% | 9,200 | 79億5035万 | -6.82% | 17.65 | 3.03 |
| 09/10 | 1,237 | 1,279 | 1,169 | 1,209 | -2.26% | 9,200 | 83億7280万 | -1.55% | 18.59 | 3.2 |
| 09/09 | 1,245 | 1,268 | 1,212 | 1,237 | -3.89% | 7,400 | 85億6671万 | +1.39% | 19.02 | 3.27 |
| 09/06 | 1,278 | 1,313 | 1,267 | 1,287 | +0.94% | 12,300 | 89億1298万 | +5.23% | 19.79 | 3.4 |
| 09/05 | 1,279 | 1,321 | 1,265 | 1,275 | -1.24% | 8,500 | 88億2988万 | +3.74% | 19.61 | 3.37 |
| 09/04 | 1,258 | 1,344 | 1,258 | 1,291 | -3.08% | 7,400 | 89億4069万 | +4.45% | 19.85 | 3.41 |
| 09/03 | 1,318 | 1,339 | 1,259 | 1,332 | +5.88% | 14,100 | 92億2463万 | +6.99% | 20.48 | 3.52 |
| 09/02 | 1,295 | 1,296 | 1,257 | 1,258 | -0.55% | 4,000 | 87億1215万 | +0.56% | 19.34 | 3.32 |
| 08/30 | 1,247 | 1,283 | 1,226 | 1,265 | -0.94% | 26,300 | 87億6063万 | +0.32% | 19.45 | 3.34 |
| 08/29 | 1,293 | 1,316 | 1,277 | 1,277 | -1.84% | 10,200 | 88億4373万 | +0.39% | 19.64 | 3.38 |
| 08/28 | 1,296 | 1,331 | 1,248 | 1,301 | +2.12% | 16,400 | 90億994万 | +1.48% | 20 | 3.44 |
| 08/27 | 1,275 | 1,296 | 1,237 | 1,274 | -0.23% | 5,200 | 88億2295万 | -1.39% | 19.59 | 3.37 |
| 08/26 | 1,200 | 1,300 | 1,171 | 1,277 | +6.51% | 21,700 | 88億4373万 | -2% | 19.64 | 3.38 |
| 08/23 | 1,163 | 1,200 | 1,160 | 1,199 | +2.48% | 18,600 | 83億355万 | -8.68% | 18.44 | 3.17 |
| 08/22 | 1,186 | 1,199 | 1,166 | 1,170 | -0.85% | 13,400 | 81億271万 | -11.76% | 17.99 | 3.09 |
| 08/21 | 1,229 | 1,230 | 1,175 | 1,180 | -1.58% | 7,100 | 81億7197万 | -12.01% | 18.14 | 3.12 |
| 08/20 | 1,179 | 1,215 | 1,179 | 1,199 | +1.18% | 6,800 | 83億355万 | -11.51% | 18.44 | 3.17 |
| 08/19 | 1,200 | 1,230 | 1,169 | 1,185 | -2.07% | 18,400 | 82億659万 | -13.44% | 18.22 | 3.13 |
| 08/16 | 1,210 | 1,250 | 1,157 | 1,210 | +2.28% | 12,200 | 83億7973万 | -12.51% | 18.61 | 3.2 |
| 08/15 | 1,100 | 1,200 | 1,100 | 1,183 | -8.15% | 44,900 | 81億9274万 | -15.2% | 18.19 | 3.13 |
| 08/14 | 1,237 | 1,303 | 1,223 | 1,288 | +4.12% | 30,600 | 89億1991万 | -8.52% | 19.81 | 3.4 |
| 08/13 | 1,223 | 1,290 | 1,185 | 1,237 | +1.64% | 43,000 | 85億6671万 | -12.76% | 19.02 | 3.27 |
| 08/09 | 1,205 | 1,265 | 1,175 | 1,217 | +3.57% | 16,000 | 84億2821万 | -14.84% | 18.71 | 3.22 |
| 08/08 | 1,151 | 1,176 | 1,127 | 1,175 | +4.82% | 33,200 | 81億3734万 | -18.46% | 18.07 | 3.11 |
| 08/07 | 1,092 | 1,155 | 1,066 | 1,121 | +5.56% | 40,700 | 77億6337万 | -22.9% | 17.24 | 2.96 |
| 08/06 | 1,038 | 1,096 | 1,010 | 1,062 | +5.25% | 56,000 | 73億5477万 | -27.76% | 16.33 | 2.81 |
| 08/05 | 1,188 | 1,188 | 1,008 | 1,009 | -22.86% | 60,700 | 69億8772万 | -32.19% | 15.51 | 2.67 |
| 08/02 | 1,405 | 1,405 | 1,296 | 1,308 | -8.34% | 18,300 | 90億5842万 | -13.38% | 20.11 | 3.46 |
| 08/01 | 1,456 | 1,456 | 1,404 | 1,427 | -2.59% | 13,100 | 98億8254万 | -6.12% | 21.94 | 3.77 |
| 07/31 | 1,487 | 1,491 | 1,457 | 1,465 | -1.94% | 9,400 | 101億4571万 | -3.93% | 22.53 | 3.87 |
| 07/30 | 1,501 | 1,546 | 1,485 | 1,494 | -0.73% | 10,000 | 103億4654万 | -2.29% | 22.97 | 3.95 |
| 07/29 | 1,505 | 1,521 | 1,501 | 1,505 | +0.07% | 4,700 | 104億2272万 | -1.76% | 23.14 | 3.98 |
| 07/26 | 1,526 | 1,544 | 1,504 | 1,504 | -1.44% | 5,400 | 104億1580万 | -2.02% | 23.13 | 3.98 |
| 07/25 | 1,511 | 1,549 | 1,503 | 1,526 | -0.26% | 7,700 | 105億6816万 | -0.78% | 23.46 | 4.03 |
| 07/24 | 1,555 | 1,555 | 1,510 | 1,530 | -1.92% | 6,200 | 105億9586万 | -0.58% | 23.53 | 4.04 |
| 07/23 | 1,538 | 1,578 | 1,538 | 1,560 | +1.43% | 5,300 | 108億362万 | +1.23% | 23.99 | 4.12 |
| 07/22 | 1,610 | 1,610 | 1,534 | 1,538 | +0.52% | 13,900 | 106億5126万 | -0.26% | 23.65 | 4.06 |
| 07/19 | 1,528 | 1,565 | 1,528 | 1,530 | +0.13% | 7,900 | 105億9586万 | -0.97% | 23.53 | 4.04 |
| 07/18 | 1,521 | 1,580 | 1,521 | 1,528 | -0.78% | 7,800 | 105億8201万 | -1.36% | 23.5 | 4.04 |
| 07/17 | 1,547 | 1,569 | 1,527 | 1,540 | +0.85% | 4,600 | 106億6511万 | -0.96% | 23.68 | 4.07 |
| 07/16 | 1,565 | 1,586 | 1,527 | 1,527 | -1.86% | 5,300 | 105億7508万 | -2.12% | 23.48 | 4.04 |
| 07/12 | 1,523 | 1,556 | 1,510 | 1,556 | +1.57% | 12,300 | 107億7592万 | -0.58% | 23.93 | 4.11 |
| 07/11 | 1,528 | 1,533 | 1,502 | 1,532 | +1.79% | 4,100 | 106億971万 | -2.23% | 23.56 | 4.05 |
| 07/10 | 1,509 | 1,517 | 1,505 | 1,505 | -0.53% | 1,100 | 104億2272万 | -4.14% | 23.14 | 3.98 |
| 07/09 | 1,535 | 1,535 | 1,505 | 1,513 | -1.43% | 5,200 | 104億7813万 | -3.94% | 23.26 | 4 |
| 07/08 | 1,536 | 1,536 | 1,509 | 1,535 | +0.39% | 2,000 | 106億3048万 | -2.85% | 23.6 | 4.06 |
| 07/05 | 1,503 | 1,534 | 1,503 | 1,529 | +1.73% | 5,100 | 105億8893万 | -3.47% | 23.51 | 4.04 |
| 07/04 | 1,501 | 1,515 | 1,501 | 1,503 | -0.53% | 9,000 | 104億887万 | -5.35% | 23.11 | 3.97 |
| 07/03 | 1,509 | 1,536 | 1,509 | 1,511 | -0.07% | 3,500 | 104億6427万 | -5.09% | 23.23 | 3.99 |
| 07/02 | 1,546 | 1,546 | 1,502 | 1,512 | -0.66% | 9,400 | 104億7120万 | -5.26% | 23.25 | 4 |
| 07/01 | 1,538 | 1,561 | 1,521 | 1,522 | -2.37% | 16,600 | 105億4045万 | -4.93% | 23.4 | 4.02 |
| 06/28 | 1,590 | 1,590 | 1,557 | 1,559 | +0.58% | 6,400 | 107億9669万 | -2.81% | 23.97 | 4.12 |
| 06/27 | 1,562 | 1,595 | 1,550 | 1,550 | -0.77% | 8,000 | 107億3437万 | -3.49% | 23.83 | 4.1 |
| 06/26 | 1,541 | 1,579 | 1,541 | 1,562 | +0.19% | 4,600 | 108億1747万 | -2.98% | 24.02 | 4.13 |
| 06/25 | 1,532 | 1,587 | 1,530 | 1,559 | +0.19% | 20,700 | 107億9669万 | -3.29% | 23.97 | 4.12 |
| 06/24 | 1,552 | 1,569 | 1,552 | 1,556 | -1.33% | 5,600 | 107億7592万 | -3.71% | 23.93 | 4.11 |
| 06/21 | 1,580 | 1,594 | 1,575 | 1,577 | -0.19% | 5,300 | 109億2135万 | -2.71% | 24.25 | 4.17 |
| 06/20 | 1,565 | 1,588 | 1,556 | 1,580 | +0.57% | 2,400 | 109億4213万 | -2.83% | 24.29 | 4.18 |
| 06/19 | 1,568 | 1,598 | 1,566 | 1,571 | -0.06% | 4,600 | 108億7980万 | -3.62% | 24.16 | 4.15 |
| 06/18 | 1,575 | 1,596 | 1,567 | 1,572 | -0.38% | 10,800 | 108億8672万 | -3.56% | 24.17 | 4.15 |
| 06/17 | 1,648 | 1,648 | 1,575 | 1,578 | -2.47% | 5,800 | 109億2828万 | -3.31% | 24.26 | 4.17 |
| 06/14 | 1,577 | 1,694 | 1,577 | 1,618 | -1.34% | 14,700 | 112億529万 | -0.92% | 24.88 | 4.28 |
| 06/13 | 1,678 | 1,678 | 1,618 | 1,640 | -1.86% | 3,100 | 113億5765万 | +0.61% | 25.22 | 4.33 |
| 06/12 | 1,684 | 1,685 | 1,649 | 1,671 | +0.12% | 3,700 | 115億7234万 | +2.7% | 25.69 | 4.42 |
| 06/11 | 1,642 | 1,680 | 1,602 | 1,669 | +1.27% | 11,400 | 115億5849万 | +2.83% | 25.66 | 4.41 |
| 06/10 | 1,605 | 1,648 | 1,589 | 1,648 | +2.36% | 1,400 | 114億1305万 | +1.73% | 25.34 | 4.36 |
| 06/07 | 1,591 | 1,621 | 1,591 | 1,610 | +1.13% | 5,100 | 111億4989万 | -0.37% | 24.76 | 4.26 |
| 06/06 | 1,626 | 1,626 | 1,584 | 1,592 | -2.63% | 6,200 | 110億2523万 | -1.42% | 24.48 | 4.21 |
| 06/05 | 1,629 | 1,654 | 1,619 | 1,635 | -0.12% | 8,700 | 113億2302万 | +1.36% | 25.14 | 4.32 |
| 06/04 | 1,615 | 1,661 | 1,611 | 1,637 | +0.06% | 18,100 | 113億3687万 | +1.8% | 25.17 | 4.33 |
| 06/03 | 1,629 | 1,639 | 1,604 | 1,636 | -0.18% | 9,000 | 113億2995万 | +2.12% | 25.16 | 4.32 |
| 05/31 | 1,583 | 1,639 | 1,580 | 1,639 | +2.44% | 10,500 | 113億5073万 | +2.57% | 25.2 | 4.33 |
| 05/30 | 1,571 | 1,609 | 1,571 | 1,600 | -0.31% | 14,000 | 110億8064万 | +0.5% | 24.6 | 4.23 |
| 05/29 | 1,613 | 1,613 | 1,580 | 1,605 | -1.71% | 10,400 | 111億1526万 | +1.01% | 24.68 | 4.24 |
| 05/28 | 1,595 | 1,643 | 1,595 | 1,633 | +2.13% | 12,800 | 113億917万 | +3.03% | 25.11 | 4.32 |
| 05/27 | 1,609 | 1,611 | 1,574 | 1,599 | -1.11% | 20,500 | 110億7371万 | +1.27% | 24.59 | 4.23 |
| 05/24 | 1,595 | 1,620 | 1,594 | 1,617 | -1.04% | 10,100 | 111億9837万 | +2.73% | 24.86 | 4.27 |
| 05/23 | 1,615 | 1,639 | 1,535 | 1,634 | +1.18% | 13,200 | 113億1610万 | +4.14% | 25.13 | 4.32 |
| 05/22 | 1,651 | 1,651 | 1,612 | 1,615 | -2.59% | 9,400 | 111億8452万 | +3.33% | 24.83 | 4.27 |
| 05/21 | 1,685 | 1,700 | 1,646 | 1,658 | -2.13% | 18,000 | 114億8231万 | +6.49% | 25.49 | 4.38 |
| 05/20 | 1,686 | 1,719 | 1,670 | 1,694 | +0.18% | 10,600 | 117億3162万 | +9.22% | 26.05 | 4.48 |
| 05/17 | 1,690 | 1,709 | 1,659 | 1,691 | +0.48% | 40,000 | 117億1085万 | +9.52% | 26 | 4.47 |
| 05/16 | 1,606 | 1,730 | 1,606 | 1,683 | +6.45% | 70,900 | 116億5544万 | +9.36% | 25.88 | 4.45 |
| 05/15 | 1,531 | 1,642 | 1,518 | 1,581 | -1.86% | 124,600 | 109億4905万 | +3.13% | 24.31 | 4.18 |
| 05/14 | 1,600 | 1,645 | 1,581 | 1,611 | +0.5% | 101,300 | 111億5681万 | +5.16% | 24.77 | 4.26 |
| 05/13 | 1,554 | 1,603 | 1,545 | 1,603 | +3.09% | 16,400 | 111億141万 | +4.77% | 24.65 | 4.24 |
| 05/10 | 1,569 | 1,580 | 1,548 | 1,555 | -0.89% | 24,900 | 107億6899万 | +1.7% | 23.91 | 4.11 |
| 05/09 | 1,575 | 1,597 | 1,563 | 1,569 | -0.19% | 24,500 | 108億6595万 | +2.48% | 24.13 | 4.15 |
| 05/08 | 1,599 | 1,610 | 1,568 | 1,572 | -0.95% | 13,800 | 108億8672万 | +2.41% | 24.17 | 4.15 |
| 05/07 | 1,569 | 1,597 | 1,548 | 1,587 | +2.92% | 14,100 | 109億9060万 | +3.25% | 24.4 | 4.19 |
| 05/02 | 1,566 | 1,566 | 1,526 | 1,542 | -3.02% | 21,200 | 106億7896万 | +0.26% | 23.71 | 4.08 |
| 05/01 | 1,495 | 1,614 | 1,488 | 1,590 | +3.92% | 16,300 | 110億1138万 | +3.11% | 24.45 | 4.2 |
| 04/30 | 1,529 | 1,538 | 1,489 | 1,530 | +1.39% | 17,800 | 105億9586万 | -0.84% | 23.53 | 4.04 |
| 04/26 | 1,500 | 1,529 | 1,491 | 1,509 | +0.33% | 7,600 | 104億5042万 | -2.46% | 23.2 | 3.99 |
| 04/25 | 1,510 | 1,551 | 1,504 | 1,504 | -0.86% | 15,600 | 104億1580万 | -3.09% | 23.13 | 3.98 |
| 04/24 | 1,520 | 1,565 | 1,513 | 1,517 | +0.4% | 17,800 | 105億583万 | -2.69% | 23.33 | 4.01 |
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 | 2,100 4,200 3/28 | 1,575 3,150 3/16 | 6,789,800 3,394,900 3/16 | 136億1262万 | 102億946万 | +9.41% 4/28 | -1.89% 4/21 |
| 2018年 3月期 | 2,800 5,600 6/1 | 1,155 2,310 2/15 | 1,920,600 960,300 4/3 | 181億5016万 | 74億8694万 | +26.67% 6/1 | -22.91% 2/15 |
| 2019年 3月期 | 1,540 3,080 4/16 | 875 1,750 10/29 | 780,200 390,100 11/22 | 99億8258万 | 57億1025万 | +18.01% 8/27 | -25.74% 10/29 |
| 2020年 3月期 | 1,046 2,092 4/22 | 459 917 3/23 | 1,022,600 511,300 5/16 | 68億3247万 | 31億3311万 | +36.64% 4/20 | -40.51% 5/20 |
| 2021年 3月期 | 1,960 3,920 3/31 | 553 1,105 4/1 | 275,200 137,600 2/15 | 134億2600万 | 37億7545万 | +36.37% 8/24 | -19.34% 12/22 |
| 2022年 3月期 | 2,350 4,700 9/17 | 1,231 2/24 | 339,200 169,600 4/16 | 160億9985万 | 84億9636万 | +21.08% 8/18 | -22.17% 1/19 |
| 2023年 3月期 | 2,215 3/27 | 857 5/19 | 143,500 3/2 | 153億2204万 | 59億2015万 | +30.64% 3/17 | -26.22% 5/19 |
| 2024年 3月期 | 2,443 5/17 | 1,485 12/13 | 464,300 5/22 | 168億9920万 | 102億8421万 | +14.04% 5/17 | -19.76% 5/29 |
| 最新 | 1,133 2024/9/18 | 4,500 | 78億4647万 | -7.59% 1,226 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 82%（1.82倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/09/18 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
459円（2020/03/23） - 147%（2.47倍）
1,133円（9/18）