株価チャート
株価
9/17
- 前日 (9/13)
- 365
- 始値
- 370
- 高値
- 370
- 安値
- 354
- 終値 -2.47%
- 356
- 出来高 -21.07%
- 19,100
乖離率
- 株価（5日）
移動平均値 - -1.93%
363 - 株価（25日）
移動平均値 - -4.81%
374 - 出来高（5日）
移動平均値 - -46.11%
35,440
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 370 | 370 | 354 | 356 | -2.47% | 19,100 | 16億531万 | -4.81% | 45.87 | 1.79 |
| 09/13 | 366 | 367 | 357 | 365 | +0.55% | 24,200 | 16億4589万 | -2.14% | 47.03 | 1.84 |
| 09/12 | 359 | 364 | 357 | 363 | +2.83% | 13,500 | 16億3687万 | -2.42% | 46.77 | 1.83 |
| 09/11 | 372 | 380 | 353 | 353 | -7.11% | 62,600 | 15億9178万 | -4.85% | 45.48 | 1.78 |
| 09/10 | 354 | 384 | 353 | 380 | +6.74% | 57,800 | 17億1353万 | +2.98% | 48.96 | 1.91 |
| 09/09 | 334 | 364 | 333 | 356 | +2.01% | 86,400 | 16億531万 | -2.47% | 45.87 | 1.79 |
| 09/06 | 373 | 434 | 349 | 349 | -6.43% | 720,600 | 15億7374万 | -4.64% | 44.96 | 1.76 |
| 09/05 | 367 | 379 | 367 | 373 | +0.27% | 17,900 | 16億8196万 | +1.36% | 48.06 | 1.88 |
| 09/04 | 375 | 389 | 370 | 372 | -3.88% | 72,500 | 16億7745万 | +0.27% | 47.93 | 1.87 |
| 09/03 | 385 | 398 | 385 | 387 | 0% | 22,400 | 17億4509万 | +3.75% | 49.86 | 1.95 |
| 09/02 | 399 | 406 | 386 | 387 | -2.03% | 47,700 | 17億4509万 | +3.2% | 49.86 | 1.95 |
| 08/30 | 400 | 407 | 395 | 395 | -1% | 59,300 | 17億8117万 | +4.77% | 50.89 | 1.99 |
| 08/29 | 401 | 418 | 393 | 399 | -1.72% | 100,900 | 17億9921万 | +5.56% | 51.41 | 2.01 |
| 08/28 | 396 | 468 | 396 | 406 | +2.27% | 1,274,800 | 18億3077万 | +6.84% | 52.31 | 2.05 |
| 08/27 | 396 | 403 | 396 | 397 | -0.75% | 15,900 | 17億9019万 | +4.2% | 51.15 | 2 |
| 08/26 | 388 | 405 | 384 | 400 | -0.99% | 73,900 | 18億372万 | +4.44% | 51.53 | 2.02 |
| 08/23 | 367 | 412 | 365 | 404 | +10.08% | 123,400 | 18億2175万 | +4.94% | 52.05 | 2.04 |
| 08/22 | 362 | 380 | 362 | 367 | +1.38% | 34,900 | 16億5491万 | -5.41% | 47.28 | 1.85 |
| 08/21 | 366 | 371 | 360 | 362 | -2.69% | 16,000 | 16億3236万 | -7.42% | 46.64 | 1.82 |
| 08/20 | 373 | 376 | 370 | 372 | 0% | 10,200 | 16億7745万 | -5.58% | 47.93 | 1.87 |
| 08/19 | 367 | 375 | 363 | 372 | -0.53% | 16,700 | 16億7745万 | -6.53% | 47.93 | 1.87 |
| 08/16 | 362 | 378 | 354 | 374 | +4.47% | 33,500 | 16億8647万 | -6.5% | 48.19 | 1.88 |
| 08/15 | 350 | 363 | 349 | 358 | +2.58% | 20,100 | 16億1432万 | -11.17% | 46.12 | 1.8 |
| 08/14 | 333 | 354 | 333 | 349 | -4.38% | 46,500 | 15億7374万 | -14.25% | 44.96 | 1.76 |
| 08/13 | 334 | 389 | 323 | 365 | +14.78% | 85,400 | 16億4589万 | -10.98% | 47.03 | 1.84 |
| 08/09 | 347 | 352 | 318 | 318 | -7.56% | 49,700 | 14億3395万 | -23% | 40.97 | 1.6 |
| 08/08 | 344 | 357 | 336 | 344 | +4.24% | 20,600 | 15億5119万 | -17.51% | 44.32 | 1.73 |
| 08/07 | 338 | 340 | 320 | 330 | +5.1% | 25,100 | 14億8806万 | -21.43% | 42.52 | 1.66 |
| 08/06 | 305 | 321 | 299 | 314 | +9.79% | 43,400 | 14億1592万 | -26.12% | 40.45 | 1.58 |
| 08/05 | 334 | 346 | 286 | 286 | -21.86% | 146,100 | 12億8965万 | -33.33% | 36.85 | 1.44 |
| 08/02 | 378 | 390 | 359 | 366 | -8.96% | 80,500 | 16億5040万 | -15.86% | 47.15 | 1.84 |
| 08/01 | 424 | 428 | 401 | 402 | -8.22% | 65,700 | 18億1273万 | -8.22% | 51.79 | 2.03 |
| 07/31 | 434 | 440 | 433 | 438 | +0.23% | 8,800 | 19億7507万 | -0.23% | 56.43 | 2.21 |
| 07/30 | 435 | 440 | 429 | 437 | +0.46% | 15,400 | 19億7056万 | -0.23% | 56.3 | 2.2 |
| 07/29 | 427 | 436 | 426 | 435 | +2.35% | 10,200 | 19億6154万 | -0.68% | 56.04 | 2.19 |
| 07/26 | 426 | 434 | 425 | 425 | -0.23% | 12,600 | 19億1645万 | -2.75% | 54.76 | 2.14 |
| 07/25 | 431 | 439 | 426 | 426 | -3.62% | 25,300 | 19億2096万 | -2.74% | 54.88 | 2.15 |
| 07/24 | 440 | 448 | 434 | 442 | +0.23% | 30,500 | 19億9311万 | +0.91% | 56.95 | 2.23 |
| 07/23 | 438 | 449 | 436 | 441 | +0.23% | 12,500 | 19億8860万 | +0.92% | 56.82 | 2.22 |
| 07/22 | 452 | 453 | 438 | 440 | -2.87% | 31,800 | 19億8409万 | +0.92% | 56.69 | 2.22 |
| 07/19 | 471 | 471 | 447 | 453 | -4.03% | 45,200 | 20億4271万 | +3.9% | 58.36 | 2.28 |
| 07/18 | 449 | 474 | 447 | 472 | +6.31% | 85,900 | 21億2838万 | +8.51% | 60.81 | 2.38 |
| 07/17 | 455 | 456 | 440 | 444 | -2.63% | 28,400 | 20億212万 | +2.07% | 57.2 | 2.24 |
| 07/16 | 455 | 465 | 453 | 456 | +1.11% | 27,800 | 20億5624万 | +4.83% | 58.75 | 2.3 |
| 07/12 | 442 | 454 | 438 | 451 | +1.58% | 15,600 | 20億3369万 | +3.92% | 58.11 | 2.27 |
| 07/11 | 449 | 449 | 434 | 444 | -1.11% | 27,900 | 20億212万 | +2.54% | 57.2 | 2.24 |
| 07/10 | 445 | 451 | 440 | 449 | +1.35% | 30,200 | 20億2467万 | +3.7% | 57.85 | 2.26 |
| 07/09 | 436 | 451 | 436 | 443 | +1.84% | 34,600 | 19億9761万 | +2.55% | 57.07 | 2.23 |
| 07/08 | 427 | 438 | 426 | 435 | +1.87% | 23,200 | 19億6154万 | +0.46% | 56.04 | 2.19 |
| 07/05 | 429 | 432 | 427 | 427 | 0% | 9,300 | 19億2547万 | -1.61% | 55.01 | 2.15 |
| 07/04 | 429 | 434 | 427 | 427 | -0.47% | 17,300 | 19億2547万 | -1.16% | 55.01 | 2.15 |
| 07/03 | 432 | 438 | 425 | 429 | -1.38% | 29,200 | 19億3448万 | -0.23% | 55.27 | 2.16 |
| 07/02 | 427 | 439 | 427 | 435 | +1.87% | 35,000 | 19億6154万 | +1.87% | 56.04 | 2.19 |
| 07/01 | 435 | 435 | 424 | 427 | -0.23% | 18,000 | 19億2547万 | +0.23% | 55.01 | 2.15 |
| 06/28 | 434 | 437 | 425 | 428 | -1.38% | 33,600 | 19億2998万 | +0.71% | 55.14 | 2.16 |
| 06/27 | 427 | 435 | 427 | 434 | -0.23% | 35,500 | 19億5703万 | +2.36% | 55.92 | 2.19 |
| 06/26 | 428 | 444 | 427 | 435 | +2.35% | 113,300 | 19億6154万 | +2.84% | 56.04 | 2.19 |
| 06/25 | 421 | 428 | 417 | 425 | +0.24% | 90,900 | 19億1645万 | +0.71% | 54.76 | 2.14 |
| 06/24 | 431 | 431 | 420 | 424 | 0% | 37,600 | 19億1194万 | +0.47% | 54.63 | 2.14 |
| 06/21 | 429 | 433 | 424 | 424 | -2.75% | 44,200 | 19億1194万 | +0.47% | 54.63 | 2.14 |
| 06/20 | 422 | 436 | 421 | 436 | +3.32% | 51,000 | 19億6605万 | +3.56% | 56.17 | 2.2 |
| 06/19 | 425 | 429 | 419 | 422 | -0.24% | 25,700 | 19億292万 | +0.48% | 54.37 | 2.13 |
| 06/18 | 423 | 434 | 423 | 423 | +0.24% | 37,700 | 19億743万 | +0.95% | 54.5 | 2.13 |
| 06/17 | 430 | 430 | 422 | 422 | -1.63% | 35,600 | 19億292万 | +0.96% | 54.37 | 2.13 |
| 06/14 | 432 | 439 | 421 | 429 | -3.38% | 98,900 | 19億3448万 | +2.88% | 55.27 | 2.16 |
| 06/13 | 460 | 460 | 431 | 444 | -3.27% | 119,500 | 20億212万 | +6.47% | 57.2 | 2.24 |
| 06/12 | 440 | 460 | 434 | 459 | +4.79% | 133,400 | 20億6976万 | +10.6% | 59.14 | 2.31 |
| 06/11 | 443 | 450 | 429 | 438 | +0.69% | 78,500 | 19億7507万 | +5.8% | 56.43 | 2.21 |
| 06/10 | 446 | 460 | 424 | 435 | +1.16% | 224,000 | 19億6154万 | +5.33% | 56.04 | 2.19 |
| 06/07 | 433 | 445 | 425 | 430 | -0.69% | 169,500 | 19億3899万 | +4.37% | 55.4 | 2.17 |
| 06/06 | 447 | 464 | 421 | 433 | +0.46% | 443,800 | 19億5252万 | +5.35% | 55.79 | 2.18 |
| 06/05 | 506 | 525 | 431 | 431 | -9.07% | 1,500,600 | 19億4350万 | +5.12% | 55.53 | 2.17 |
| 06/04 | 477 | 536 | 456 | 474 | +3.95% | 4,390,100 | 21億3740万 | +16.18% | 61.07 | 2.39 |
| 06/03 | 376 | 456 | 375 | 456 | +21.28% | 61,200 | 20億5624万 | +12.59% | 58.75 | 2.3 |
| 05/31 | 372 | 377 | 371 | 376 | +1.62% | 10,800 | 16億9549万 | -6.47% | 48.44 | 1.89 |
| 05/30 | 376 | 376 | 368 | 370 | 0% | 18,700 | 16億6844万 | -8.19% | 47.67 | 1.86 |
| 05/29 | 396 | 399 | 370 | 370 | -6.8% | 47,000 | 16億6844万 | -8.42% | 47.67 | 1.86 |
| 05/28 | 402 | 408 | 397 | 397 | -2.22% | 17,600 | 17億9019万 | -1.73% | 51.15 | 2 |
| 05/27 | 416 | 416 | 396 | 406 | -1.46% | 18,400 | 18億3077万 | +0.5% | 52.31 | 2.05 |
| 05/24 | 414 | 414 | 402 | 412 | -0.48% | 7,700 | 18億5783万 | +1.98% | 53.08 | 2.08 |
| 05/23 | 410 | 417 | 410 | 414 | +0.49% | 3,900 | 18億6685万 | +2.73% | 53.34 | 2.09 |
| 05/22 | 418 | 421 | 412 | 412 | -1.44% | 5,100 | 18億5783万 | +2.49% | 53.08 | 2.08 |
| 05/21 | 431 | 431 | 418 | 418 | -1.18% | 20,800 | 18億8446万 | +4.24% | 53.85 | 2.11 |
| 05/20 | 416 | 423 | 408 | 423 | +5.75% | 51,100 | 19億701万 | +5.75% | 54.5 | 2.13 |
| 05/17 | 393 | 403 | 391 | 400 | +1.01% | 30,200 | 18億332万 | +0.25% | 51.53 | 2.02 |
| 05/16 | 418 | 440 | 387 | 396 | -3.41% | 82,000 | 17億8528万 | -0.75% | 51.02 | 1.99 |
| 05/15 | 401 | 410 | 400 | 410 | +1.49% | 16,800 | 18億4840万 | +2.76% | 52.82 | 2.07 |
| 05/14 | 395 | 405 | 393 | 404 | +2.8% | 16,200 | 18億2135万 | +1.51% | 52.05 | 2.04 |
| 05/13 | 411 | 411 | 386 | 393 | -5.3% | 57,400 | 17億7176万 | -1.26% | 50.63 | 1.98 |
| 05/10 | 413 | 419 | 406 | 415 | +0.48% | 9,900 | 18億7094万 | +4.27% | 53.47 | 2.09 |
| 05/09 | 418 | 418 | 403 | 413 | -0.48% | 8,700 | 18億6192万 | +4.03% | 53.21 | 2.08 |
| 05/08 | 419 | 419 | 413 | 415 | -0.95% | 11,600 | 18億7094万 | +4.53% | 53.47 | 2.09 |
| 05/07 | 411 | 420 | 411 | 419 | +2.2% | 16,200 | 18億8897万 | +5.54% | 53.98 | 2.11 |
| 05/02 | 406 | 412 | 405 | 410 | +0.49% | 7,000 | 18億4840万 | +3.27% | 52.82 | 2.07 |
| 05/01 | 401 | 415 | 400 | 408 | +2% | 26,900 | 18億3938万 | +2.77% | 52.57 | 2.06 |
| 04/30 | 394 | 400 | 391 | 400 | +1.52% | 10,000 | 18億332万 | +0.76% | 51.53 | 2.02 |
| 04/26 | 392 | 394 | 386 | 394 | +1.03% | 6,300 | 17億7627万 | -1.01% | 50.76 | 1.98 |
| 04/25 | 390 | 395 | 386 | 390 | -0.51% | 11,600 | 17億5823万 | -2.5% | 50.25 | 1.96 |
| 04/24 | 393 | 396 | 388 | 392 | +0.51% | 10,400 | 17億6725万 | -2.49% | 50.5 | 1.97 |
| 04/23 | 396 | 399 | 390 | 390 | -0.51% | 6,700 | 17億5823万 | -3.47% | 50.25 | 1.96 |
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 | |
| 2022年 3月期 | 2,170 12/29 | 801 3/14 | 4,836,700 12/29 | 93億2232万 | 35億1703万 | +23.04% 4/5 | -16.18% 2/8 |
| 2023年 3月期 | 1,190 4/5 | 444 12/29 | 136,100 3/24 | 52億2505万 | 19億6660万 | +10.34% 8/8 | -19.25% 6/20 |
| 2024年 3月期 | 644 2/21 | 333 12/28 | 2,515,900 9/7 | 29億205万 | 14億9776万 | +41.02% 2/13 | -14.62% 12/25 |
| 最新 | 356 2024/9/17 | 19,100 | 16億531万 | -4.81% 374 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/09/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
333円（2023/12/28） - 7%（1.07倍）
356円（9/17）