株価チャート
株価
9/18
- 前日 (9/17)
- 1,668
- 始値
- 1,650
- 高値
- 1,769
- 安値
- 1,634
- 終値 +5.22%
- 1,755
- 出来高 -57.14%
- 133,900
乖離率
- 株価（5日）
移動平均値 - +10.17%
1,593 - 株価（25日）
移動平均値 - +11.5%
1,574 - 出来高（5日）
移動平均値 - +26.82%
105,580
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 | 1,650 | 1,769 | 1,634 | 1,755 | +5.22% | 133,900 | 133億9626万 | +11.5% | 27.65 | 5.7 |
| 09/17 | 1,529 | 1,800 | 1,496 | 1,668 | +10.03% | 312,400 | 127億3217万 | +6.79% | 26.28 | 5.42 |
| 09/13 | 1,535 | 1,540 | 1,494 | 1,516 | -1.49% | 22,500 | 115億7193万 | -2.13% | 23.89 | 4.92 |
| 09/12 | 1,515 | 1,565 | 1,507 | 1,539 | +3.64% | 39,300 | 117億4749万 | -0.19% | 24.25 | 5 |
| 09/11 | 1,525 | 1,535 | 1,461 | 1,485 | -0.67% | 19,800 | 113億3530万 | -3% | 23.4 | 4.82 |
| 09/10 | 1,483 | 1,518 | 1,446 | 1,495 | +2.89% | 18,300 | 114億1163万 | -1.64% | 23.56 | 4.86 |
| 09/09 | 1,421 | 1,458 | 1,400 | 1,453 | -3% | 48,500 | 110億9103万 | -3.58% | 22.89 | 4.72 |
| 09/06 | 1,533 | 1,554 | 1,488 | 1,498 | -3.04% | 23,200 | 114億3453万 | -0.6% | 23.6 | 4.87 |
| 09/05 | 1,528 | 1,576 | 1,510 | 1,545 | -0.39% | 37,900 | 117億9329万 | +2.18% | 24.34 | 5.02 |
| 09/04 | 1,580 | 1,599 | 1,540 | 1,551 | -5.31% | 52,200 | 118億3909万 | +2.17% | 24.44 | 5.04 |
| 09/03 | 1,625 | 1,667 | 1,625 | 1,638 | +0.31% | 44,200 | 125億318万 | +7.55% | 25.81 | 5.32 |
| 09/02 | 1,643 | 1,664 | 1,613 | 1,633 | 0% | 51,400 | 124億6501万 | +7.08% | 25.73 | 5.3 |
| 08/30 | 1,653 | 1,672 | 1,630 | 1,633 | -1.51% | 39,900 | 124億6501万 | +7.22% | 25.73 | 5.3 |
| 08/29 | 1,630 | 1,710 | 1,620 | 1,658 | +2.41% | 92,200 | 126億5584万 | +9.01% | 26.12 | 5.39 |
| 08/28 | 1,707 | 1,708 | 1,607 | 1,619 | -6.95% | 109,700 | 123億5815万 | +6.65% | 25.51 | 5.26 |
| 08/27 | 1,787 | 1,792 | 1,711 | 1,740 | -0.85% | 143,800 | 132億8176万 | +14.62% | 27.42 | 5.65 |
| 08/26 | 1,598 | 1,780 | 1,575 | 1,755 | +7.14% | 221,700 | 133億9626万 | +16.23% | 27.65 | 5.7 |
| 08/23 | 1,490 | 1,670 | 1,488 | 1,638 | +9.27% | 223,200 | 125億318万 | +8.76% | 25.81 | 5.32 |
| 08/22 | 1,513 | 1,548 | 1,493 | 1,499 | -0.79% | 37,200 | 114億4216万 | -0.53% | 23.62 | 4.87 |
| 08/21 | 1,520 | 1,545 | 1,510 | 1,511 | -2.77% | 27,900 | 115億3376万 | -0.13% | 23.81 | 4.91 |
| 08/20 | 1,505 | 1,575 | 1,494 | 1,554 | +4.79% | 48,800 | 118億6199万 | +2.57% | 24.49 | 5.05 |
| 08/19 | 1,507 | 1,539 | 1,483 | 1,483 | -2.18% | 29,100 | 113億2003万 | -2.05% | 23.37 | 4.82 |
| 08/16 | 1,515 | 1,539 | 1,498 | 1,516 | +3.13% | 35,200 | 115億7193万 | +0.2% | 23.89 | 4.92 |
| 08/15 | 1,484 | 1,500 | 1,468 | 1,470 | -1.87% | 26,400 | 112億2080万 | -2.71% | 23.16 | 4.78 |
| 08/14 | 1,481 | 1,498 | 1,453 | 1,498 | +3.24% | 46,000 | 114億3453万 | -0.93% | 23.6 | 4.87 |
| 08/13 | 1,400 | 1,493 | 1,388 | 1,451 | +7.48% | 45,500 | 110億7577万 | -3.97% | 22.86 | 4.71 |
| 08/09 | 1,368 | 1,398 | 1,305 | 1,350 | +0.9% | 54,400 | 103億482万 | -10.83% | 21.27 | 4.39 |
| 08/08 | 1,300 | 1,383 | 1,291 | 1,338 | +5.35% | 104,100 | 102億1322万 | -12.03% | 21.08 | 4.35 |
| 08/07 | 1,181 | 1,318 | 1,180 | 1,270 | +5.39% | 79,400 | 96億9416万 | -16.88% | 20.01 | 4.13 |
| 08/06 | 1,197 | 1,268 | 1,183 | 1,205 | +3.26% | 144,900 | 91億9800万 | -21.6% | 18.99 | 3.91 |
| 08/05 | 1,303 | 1,356 | 1,167 | 1,167 | -20.45% | 207,400 | 89億794万 | -24.81% | 18.39 | 3.79 |
| 08/02 | 1,530 | 1,530 | 1,448 | 1,467 | -8.88% | 113,500 | 111億9790万 | -6.5% | 23.11 | 4.77 |
| 08/01 | 1,688 | 1,688 | 1,605 | 1,610 | -4.62% | 56,500 | 122億8945万 | +2.22% | 25.37 | 5.23 |
| 07/31 | 1,687 | 1,690 | 1,631 | 1,688 | +0.06% | 49,400 | 128億8484万 | +7.38% | 26.6 | 5.48 |
| 07/30 | 1,692 | 1,701 | 1,630 | 1,687 | -0.3% | 75,900 | 128億7720万 | +7.86% | 26.58 | 5.48 |
| 07/29 | 1,619 | 1,694 | 1,605 | 1,692 | +6.55% | 89,700 | 129億1537万 | +8.81% | 26.66 | 5.5 |
| 07/26 | 1,574 | 1,618 | 1,567 | 1,588 | +0.7% | 51,800 | 121億2152万 | +2.78% | 25.02 | 5.16 |
| 07/25 | 1,552 | 1,597 | 1,529 | 1,577 | -0.19% | 86,800 | 120億3755万 | +2.54% | 24.85 | 5.12 |
| 07/24 | 1,602 | 1,650 | 1,580 | 1,580 | -1.62% | 64,300 | 120億6045万 | +3.2% | 24.89 | 5.13 |
| 07/23 | 1,559 | 1,622 | 1,559 | 1,606 | +3.01% | 71,600 | 122億5891万 | +5.38% | 25.3 | 5.22 |
| 07/22 | 1,630 | 1,640 | 1,555 | 1,559 | -5.05% | 61,000 | 119億15万 | +2.77% | 24.56 | 5.06 |
| 07/19 | 1,645 | 1,698 | 1,630 | 1,642 | -1.02% | 80,700 | 125億3371万 | +8.53% | 25.87 | 5.33 |
| 07/18 | 1,654 | 1,702 | 1,647 | 1,659 | +0.48% | 104,200 | 126億6347万 | +10.23% | 26.14 | 5.39 |
| 07/17 | 1,600 | 1,666 | 1,589 | 1,651 | +4.63% | 184,400 | 126億241万 | +10.21% | 26.01 | 5.36 |
| 07/16 | 1,572 | 1,645 | 1,572 | 1,578 | +4.37% | 163,300 | 120億4518万 | +5.84% | 24.86 | 5.13 |
| 07/12 | 1,425 | 1,527 | 1,425 | 1,512 | +2.44% | 128,600 | 115億4139万 | +1.68% | 23.82 | 4.91 |
| 07/11 | 1,450 | 1,486 | 1,434 | 1,476 | +1.72% | 84,900 | 112億6660万 | -0.74% | 23.26 | 4.79 |
| 07/10 | 1,491 | 1,496 | 1,441 | 1,451 | -2.94% | 76,400 | 110億7577万 | -2.42% | 22.86 | 4.71 |
| 07/09 | 1,486 | 1,506 | 1,486 | 1,495 | +0.67% | 49,900 | 114億1163万 | +0.4% | 23.56 | 4.86 |
| 07/08 | 1,494 | 1,531 | 1,485 | 1,485 | -1.39% | 67,900 | 113億3530万 | -0.47% | 23.4 | 4.82 |
| 07/05 | 1,518 | 1,524 | 1,501 | 1,506 | -1.63% | 56,100 | 114億9559万 | +0.94% | 23.73 | 4.89 |
| 07/04 | 1,514 | 1,541 | 1,493 | 1,531 | +1.39% | 64,800 | 116億8642万 | +2.55% | 24.12 | 4.97 |
| 07/03 | 1,515 | 1,521 | 1,485 | 1,510 | +0.4% | 80,600 | 115億2613万 | +1.34% | 23.79 | 4.91 |
| 07/02 | 1,570 | 1,596 | 1,502 | 1,504 | -4.39% | 93,700 | 114億8033万 | +1.01% | 23.7 | 4.89 |
| 07/01 | 1,603 | 1,630 | 1,570 | 1,573 | -1.63% | 88,100 | 120億702万 | +5.57% | 24.78 | 5.11 |
| 06/28 | 1,638 | 1,640 | 1,579 | 1,599 | -1.36% | 98,400 | 122億548万 | +7.46% | 25.19 | 5.19 |
| 06/27 | 1,611 | 1,680 | 1,597 | 1,621 | +5.88% | 294,400 | 123億7341万 | +9.08% | 25.54 | 5.27 |
| 06/26 | 1,499 | 1,544 | 1,499 | 1,531 | +2.55% | 59,800 | 116億8642万 | +3.1% | 24.12 | 4.97 |
| 06/25 | 1,492 | 1,501 | 1,465 | 1,493 | +2.12% | 38,600 | 113億9636万 | +0.2% | 23.52 | 4.85 |
| 06/24 | 1,445 | 1,475 | 1,440 | 1,462 | +1.25% | 48,200 | 111億5973万 | -2.53% | 23.04 | 4.75 |
| 06/21 | 1,401 | 1,456 | 1,401 | 1,444 | +2.63% | 46,100 | 110億2234万 | -4.62% | 22.75 | 4.69 |
| 06/20 | 1,399 | 1,429 | 1,393 | 1,407 | +0.29% | 34,000 | 107億3991万 | -7.74% | 22.17 | 4.57 |
| 06/19 | 1,396 | 1,415 | 1,366 | 1,403 | -0.21% | 71,300 | 107億937万 | -8.78% | 22.11 | 4.56 |
| 06/18 | 1,422 | 1,440 | 1,406 | 1,406 | -1.26% | 26,100 | 107億3227万 | -9.47% | 22.15 | 4.57 |
| 06/17 | 1,457 | 1,457 | 1,404 | 1,424 | -2.33% | 29,100 | 108億6967万 | -8.89% | 22.44 | 4.63 |
| 06/14 | 1,422 | 1,477 | 1,404 | 1,458 | +0.48% | 47,800 | 111億2920万 | -7.31% | 22.97 | 4.74 |
| 06/13 | 1,470 | 1,475 | 1,447 | 1,451 | -1.16% | 30,800 | 110億7577万 | -8.28% | 22.86 | 4.71 |
| 06/12 | 1,500 | 1,508 | 1,465 | 1,468 | -1.61% | 25,600 | 112億553万 | -7.79% | 23.13 | 4.77 |
| 06/11 | 1,484 | 1,502 | 1,475 | 1,492 | +0.54% | 19,100 | 113億8873万 | -6.87% | 23.51 | 4.85 |
| 06/10 | 1,488 | 1,506 | 1,466 | 1,484 | -0.34% | 19,300 | 113億2766万 | -7.83% | 23.38 | 4.82 |
| 06/07 | 1,466 | 1,491 | 1,460 | 1,489 | +0.88% | 17,200 | 113億6583万 | -7.86% | 23.46 | 4.84 |
| 06/06 | 1,528 | 1,528 | 1,474 | 1,476 | -2.77% | 35,000 | 112億6660万 | -9% | 23.26 | 4.79 |
| 06/05 | 1,538 | 1,546 | 1,510 | 1,518 | -2.25% | 33,000 | 115億8719万 | -6.81% | 23.92 | 4.93 |
| 06/04 | 1,493 | 1,558 | 1,493 | 1,553 | +3.53% | 33,000 | 118億5435万 | -4.96% | 24.47 | 5.04 |
| 06/03 | 1,550 | 1,550 | 1,490 | 1,500 | -1.45% | 32,400 | 114億4980万 | -8.37% | 23.63 | 4.87 |
| 05/31 | 1,499 | 1,526 | 1,488 | 1,522 | +3.26% | 33,100 | 116億1773万 | -7.42% | 23.98 | 4.94 |
| 05/30 | 1,443 | 1,502 | 1,430 | 1,474 | +0.48% | 84,900 | 112億5133万 | -10.56% | 23.22 | 4.79 |
| 05/29 | 1,510 | 1,510 | 1,466 | 1,467 | -3.68% | 68,700 | 111億9790万 | -11.36% | 23.11 | 4.77 |
| 05/28 | 1,547 | 1,596 | 1,519 | 1,523 | -1.55% | 47,700 | 116億2536万 | -8.31% | 24 | 4.95 |
| 05/27 | 1,536 | 1,555 | 1,508 | 1,547 | 0% | 52,000 | 118億856万 | -7.48% | 24.37 | 5.03 |
| 05/24 | 1,508 | 1,573 | 1,506 | 1,547 | -2.09% | 97,100 | 118億856万 | -8.03% | 24.37 | 5.03 |
| 05/23 | 1,664 | 1,671 | 1,575 | 1,580 | -4.76% | 100,400 | 120億6045万 | -6.73% | 24.89 | 5.13 |
| 05/22 | 1,720 | 1,720 | 1,659 | 1,659 | -4.66% | 54,800 | 126億6347万 | -2.53% | 26.14 | 5.39 |
| 05/21 | 1,799 | 1,819 | 1,740 | 1,740 | -4.34% | 73,400 | 132億8176万 | +1.87% | 27.42 | 5.65 |
| 05/20 | 1,718 | 1,825 | 1,718 | 1,819 | +6.5% | 113,100 | 138億8479万 | +6.19% | 28.66 | 5.91 |
| 05/17 | 1,757 | 1,769 | 1,704 | 1,708 | -1.84% | 70,100 | 130億3750万 | -0.47% | 26.91 | 5.55 |
| 05/16 | 1,790 | 1,790 | 1,698 | 1,740 | -2.41% | 141,500 | 132億8176万 | +0.99% | 27.42 | 5.65 |
| 05/15 | 1,730 | 1,951 | 1,668 | 1,783 | +7.41% | 400,300 | 136億999万 | +3.18% | 28.09 | 5.79 |
| 05/14 | 1,651 | 1,671 | 1,639 | 1,660 | +0.18% | 37,200 | 126億7111万 | -4.21% | 26.16 | 5.39 |
| 05/13 | 1,668 | 1,687 | 1,639 | 1,657 | -2.18% | 39,000 | 126億4821万 | -5.04% | 26.11 | 5.38 |
| 05/10 | 1,712 | 1,727 | 1,693 | 1,694 | -0.41% | 23,900 | 129億3064万 | -3.48% | 26.69 | 5.5 |
| 05/09 | 1,717 | 1,738 | 1,689 | 1,701 | -1.45% | 38,200 | 129億8407万 | -3.57% | 26.8 | 5.53 |
| 05/08 | 1,691 | 1,750 | 1,687 | 1,726 | +2.25% | 62,100 | 131億7490万 | -2.76% | 27.2 | 5.61 |
| 05/07 | 1,656 | 1,689 | 1,656 | 1,688 | +3.62% | 37,100 | 128億8484万 | -5.54% | 26.6 | 5.48 |
| 05/02 | 1,638 | 1,644 | 1,618 | 1,629 | -0.55% | 34,900 | 124億3448万 | -9.5% | 25.67 | 5.29 |
| 05/01 | 1,637 | 1,656 | 1,628 | 1,638 | -1.21% | 27,300 | 125億318万 | -9.75% | 25.81 | 5.32 |
| 04/30 | 1,660 | 1,684 | 1,648 | 1,658 | +1.97% | 28,000 | 126億5584万 | -9.35% | 26.12 | 5.39 |
| 04/26 | 1,639 | 1,649 | 1,611 | 1,626 | -0.79% | 62,500 | 124億1158万 | -11.77% | 25.62 | 5.28 |
| 04/25 | 1,661 | 1,686 | 1,639 | 1,639 | -1.92% | 34,900 | 125億1081万 | -11.93% | 25.82 | 5.32 |
| 04/24 | 1,637 | 1,673 | 1,636 | 1,671 | +3.34% | 72,300 | 127億5507万 | -11.02% | 26.33 | 5.43 |
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 | |
| 2020年 11月期 | 7,315 29,260 8/26 | 1,668 6,670 8/11 | 9,598,000 2,399,500 8/24 | 512億2548万 | 116億7716万 | +42.01% 11/19 | -29.12% 10/26 |
| 2021年 11月期 | 4,200 8,400 12/9 | 1,801 11/30 | 829,400 414,700 12/9 | 299億1576万 | 137億4739万 | +92.49% 11/26 | -24.1% 12/20 |
| 2022年 11月期 | 2,222 3/31 | 1,073 1/28 | 765,200 11/16 | 169億6097万 | 81億9042万 | +46.36% 3/31 | -23.9% 5/12 |
| 2023年 11月期 | 3,680 7/19 | 1,250 12/29 | 2,311,400 7/19 | 280億9017万 | 95億4150万 | +37.1% 11/21 | -21.34% 8/17 |
| 最新 | 1,755 2024/9/18 | 133,900 | 133億9626万 | +11.5% 1,574 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/09/18 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
1,073円（2022/01/28） - 64%（1.64倍）
1,755円（9/18）