株価チャート
株価
9/19
- 前日 (9/18)
- 750
- 始値
- 756
- 高値
- 756
- 安値
- 741
- 終値 +0.13%
- 751
- 出来高 -76.92%
- 300
乖離率
- 株価（5日）
移動平均値 - +1.35%
741 - 株価（25日）
移動平均値 - +0.27%
749 - 出来高（5日）
移動平均値 - -71.7%
1,060
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 756 | 756 | 741 | 751 | +0.13% | 300 | 18億3742万 | +0.27% | 43.73 | 3.92 |
| 09/18 | 732 | 750 | 731 | 750 | +2.18% | 1,300 | 18億3498万 | +0.4% | 43.67 | 3.92 |
| 09/17 | 735 | 749 | 725 | 734 | -0.14% | 900 | 17億9583万 | -1.48% | 42.74 | 3.84 |
| 09/13 | 735 | 751 | 724 | 735 | +0.14% | 1,200 | 17億9828万 | -1.47% | 42.8 | 3.84 |
| 09/12 | 740 | 744 | 723 | 734 | +0.14% | 1,600 | 17億9583万 | -1.61% | 42.74 | 3.84 |
| 09/11 | 749 | 749 | 724 | 733 | -0.81% | 3,000 | 17億9338万 | -1.61% | 42.68 | 3.83 |
| 09/10 | 740 | 744 | 739 | 739 | -0.14% | 600 | 18億806万 | -0.54% | 43.03 | 3.86 |
| 09/09 | 753 | 763 | 734 | 740 | -3.01% | 3,300 | 18億1051万 | +0.41% | 43.09 | 3.87 |
| 09/06 | 780 | 780 | 763 | 763 | -2.18% | 500 | 18億6678万 | +3.39% | 44.43 | 3.99 |
| 09/05 | 772 | 793 | 764 | 780 | +0.39% | 1,500 | 19億837万 | +5.26% | 45.42 | 4.08 |
| 09/04 | 780 | 785 | 770 | 777 | -1.27% | 2,400 | 19億104万 | +4.58% | 45.25 | 4.06 |
| 09/03 | 816 | 816 | 784 | 787 | -3.67% | 4,000 | 19億2550万 | +5.5% | 45.83 | 4.11 |
| 09/02 | 844 | 844 | 798 | 817 | -1.45% | 7,300 | 19億9890万 | +9.08% | 47.58 | 4.27 |
| 08/30 | 811 | 833 | 806 | 829 | +2.98% | 9,700 | 20億2826万 | +10.39% | 48.28 | 4.33 |
| 08/29 | 796 | 811 | 777 | 805 | +1% | 7,700 | 19億6954万 | +6.76% | 46.88 | 4.21 |
| 08/28 | 773 | 801 | 760 | 797 | +3.1% | 15,000 | 19億4997万 | +5.28% | 46.41 | 4.16 |
| 08/27 | 717 | 825 | 717 | 773 | +8.72% | 40,300 | 18億9125万 | +1.58% | 45.01 | 4.04 |
| 08/26 | 732 | 732 | 705 | 711 | -1.39% | 12,500 | 17億3956万 | -7.3% | 41.4 | 3.72 |
| 08/23 | 712 | 721 | 706 | 721 | +1.26% | 3,800 | 17億6402万 | -6.97% | 41.99 | 3.77 |
| 08/22 | 706 | 720 | 706 | 712 | -0.28% | 4,100 | 17億4200万 | -9.18% | 41.46 | 3.72 |
| 08/21 | 714 | 716 | 710 | 714 | -0.28% | 2,800 | 17億4690万 | -9.85% | 41.58 | 3.73 |
| 08/20 | 702 | 728 | 702 | 716 | +1.99% | 4,200 | 17億5179万 | -10.61% | 41.69 | 3.74 |
| 08/19 | 701 | 732 | 701 | 702 | 0% | 6,700 | 17億1754万 | -13.23% | 40.88 | 3.67 |
| 08/16 | 697 | 726 | 696 | 702 | -0.28% | 7,700 | 17億1754万 | -14.18% | 40.88 | 3.67 |
| 08/15 | 705 | 707 | 690 | 704 | 0% | 4,800 | 17億2243万 | -14.87% | 41 | 3.68 |
| 08/14 | 722 | 722 | 685 | 704 | +2.18% | 4,800 | 17億2243万 | -15.89% | 41 | 3.68 |
| 08/13 | 683 | 699 | 635 | 689 | -10.29% | 36,600 | 16億8573万 | -18.56% | 40.12 | 3.6 |
| 08/09 | 738 | 768 | 710 | 768 | +4.07% | 6,800 | 18億7902万 | -10.39% | 44.72 | 4.01 |
| 08/08 | 675 | 741 | 675 | 738 | +5.43% | 2,100 | 18億562万 | -14.68% | 42.98 | 3.86 |
| 08/07 | 655 | 732 | 655 | 700 | +2.04% | 9,200 | 17億1264万 | -19.91% | 40.76 | 3.66 |
| 08/06 | 616 | 700 | 616 | 686 | +14.33% | 16,600 | 16億7839万 | -22.4% | 39.95 | 3.58 |
| 08/05 | 639 | 732 | 599 | 600 | -19.89% | 37,900 | 14億6798万 | -32.96% | 34.94 | 3.14 |
| 08/02 | 796 | 799 | 707 | 749 | -10.94% | 26,000 | 18億3253万 | -17.6% | 43.62 | 3.91 |
| 08/01 | 830 | 841 | 810 | 841 | -0.12% | 10,500 | 20億5762万 | -8.29% | 48.97 | 4.39 |
| 07/31 | 849 | 849 | 830 | 842 | -0.82% | 14,000 | 20億6007万 | -8.38% | 49.03 | 4.4 |
| 07/30 | 856 | 863 | 836 | 849 | -0.93% | 11,100 | 20億7719万 | -7.82% | 49.44 | 4.44 |
| 07/29 | 873 | 873 | 850 | 857 | -1.72% | 14,500 | 20億9677万 | -7.15% | 49.91 | 4.48 |
| 07/26 | 888 | 908 | 864 | 872 | -1.8% | 10,100 | 21億3347万 | -5.63% | 50.78 | 4.56 |
| 07/25 | 885 | 888 | 881 | 888 | 0% | 6,500 | 21億7261万 | -4% | 51.71 | 4.64 |
| 07/24 | 906 | 906 | 887 | 888 | -1.77% | 2,900 | 21億7261万 | -4% | 51.71 | 4.64 |
| 07/23 | 904 | 909 | 904 | 904 | -1.63% | 1,700 | 22億1176万 | -2.27% | 52.64 | 4.72 |
| 07/22 | 919 | 919 | 919 | 919 | -0.22% | 200 | 22億4846万 | -0.54% | 53.52 | 4.8 |
| 07/19 | 905 | 925 | 905 | 921 | -0.54% | 2,000 | 22億4310万 | -0.11% | 53.63 | 4.81 |
| 07/18 | 926 | 926 | 908 | 926 | -0.54% | 3,100 | 22億5528万 | +0.54% | 53.92 | 4.84 |
| 07/17 | 920 | 936 | 908 | 931 | +1.2% | 5,500 | 22億6746万 | +1.31% | 54.22 | 4.87 |
| 07/16 | 920 | 920 | 909 | 920 | -0.22% | 1,300 | 22億4067万 | +0.22% | 53.57 | 4.81 |
| 07/12 | 926 | 927 | 908 | 922 | +0.11% | 2,300 | 22億4554万 | +0.66% | 53.69 | 4.82 |
| 07/11 | 943 | 943 | 908 | 921 | -2.02% | 2,400 | 22億4310万 | +0.66% | 53.63 | 4.81 |
| 07/10 | 937 | 948 | 933 | 940 | +0.21% | 1,200 | 22億8938万 | +2.96% | 54.74 | 4.91 |
| 07/09 | 948 | 948 | 922 | 938 | -1.05% | 3,300 | 22億8451万 | +2.96% | 54.62 | 4.9 |
| 07/08 | 965 | 965 | 948 | 948 | -1.96% | 3,500 | 23億886万 | +4.29% | 55.2 | 4.95 |
| 07/05 | 972 | 972 | 961 | 967 | +0.62% | 2,700 | 23億5514万 | +6.62% | 56.31 | 5.05 |
| 07/04 | 967 | 973 | 951 | 961 | -0.52% | 4,300 | 23億4052万 | +6.31% | 55.96 | 5.02 |
| 07/03 | 950 | 972 | 949 | 966 | +2.01% | 4,600 | 23億5270万 | +7.21% | 56.25 | 5.05 |
| 07/02 | 952 | 954 | 944 | 947 | -0.53% | 500 | 23億643万 | +5.46% | 55.15 | 4.95 |
| 07/01 | 951 | 952 | 935 | 952 | +0.11% | 5,000 | 23億1860万 | +6.25% | 55.44 | 4.97 |
| 06/28 | 966 | 974 | 933 | 951 | 0% | 10,200 | 23億1617万 | +6.49% | 55.38 | 4.95 |
| 06/27 | 892 | 951 | 891 | 951 | +6.61% | 8,000 | 23億1617万 | +6.73% | 55.38 | 4.95 |
| 06/26 | 893 | 893 | 885 | 892 | +0.34% | 1,500 | 21億7247万 | +0.45% | 51.94 | 4.64 |
| 06/25 | 894 | 894 | 889 | 889 | -0.67% | 1,000 | 21億6517万 | 0% | 51.77 | 4.62 |
| 06/24 | 885 | 895 | 885 | 895 | 0% | 1,100 | 21億7978万 | +0.67% | 52.12 | 4.66 |
| 06/21 | 888 | 895 | 887 | 895 | +0.79% | 1,000 | 21億7591万 | +0.56% | 52.12 | 4.65 |
| 06/20 | 893 | 893 | 886 | 888 | -0.45% | 1,400 | 21億5889万 | -0.22% | 51.71 | 4.61 |
| 06/19 | 886 | 892 | 886 | 892 | +0.68% | 1,100 | 21億6862万 | +0.22% | 51.94 | 4.63 |
| 06/18 | 883 | 892 | 883 | 886 | +0.34% | 1,600 | 21億5403万 | -0.56% | 51.59 | 4.6 |
| 06/17 | 881 | 891 | 881 | 883 | +0.68% | 1,800 | 21億4674万 | -1.12% | 51.42 | 4.59 |
| 06/14 | 876 | 881 | 876 | 877 | -1.24% | 1,700 | 21億3215万 | -1.9% | 51.07 | 4.55 |
| 06/13 | 881 | 888 | 881 | 888 | +0.45% | 1,000 | 21億5889万 | -0.78% | 51.71 | 4.61 |
| 06/12 | 875 | 885 | 875 | 884 | -0.67% | 2,200 | 21億4917万 | -1.34% | 51.48 | 4.59 |
| 06/11 | 890 | 890 | 890 | 890 | +0.91% | 100 | 21億6376万 | -0.78% | 51.83 | 4.62 |
| 06/10 | 885 | 885 | 881 | 882 | -0.11% | 1,200 | 21億4431万 | -1.67% | 51.36 | 4.58 |
| 06/07 | 885 | 885 | 852 | 883 | -0.23% | 5,200 | 21億4674万 | -1.67% | 51.42 | 4.59 |
| 06/06 | 892 | 893 | 883 | 885 | -0.67% | 1,800 | 21億5160万 | -1.45% | 51.54 | 4.6 |
| 06/05 | 890 | 891 | 881 | 891 | +0.11% | 1,400 | 21億6619万 | -0.78% | 51.89 | 4.63 |
| 06/04 | 880 | 890 | 879 | 890 | +0.34% | 4,600 | 21億6376万 | -0.89% | 51.83 | 4.62 |
| 06/03 | 883 | 888 | 883 | 887 | -0.34% | 2,400 | 21億5646万 | -1.22% | 51.65 | 4.61 |
| 05/31 | 880 | 891 | 880 | 890 | 0% | 2,000 | 21億6376万 | -0.89% | 51.83 | 4.62 |
| 05/30 | 880 | 890 | 880 | 890 | +0.68% | 1,300 | 21億6376万 | -0.89% | 51.83 | 4.62 |
| 05/29 | 893 | 895 | 882 | 884 | -1.56% | 1,800 | 21億4917万 | -1.45% | 51.48 | 4.59 |
| 05/28 | 881 | 901 | 881 | 898 | +1.93% | 1,500 | 21億8321万 | 0% | 52.29 | 4.66 |
| 05/27 | 900 | 900 | 881 | 881 | -1.78% | 2,200 | 21億4188万 | -2% | 51.3 | 4.57 |
| 05/24 | 885 | 899 | 883 | 897 | +1.24% | 2,000 | 21億8078万 | -0.33% | 52.24 | 4.66 |
| 05/23 | 896 | 900 | 886 | 886 | -1.88% | 3,600 | 21億5403万 | -1.66% | 51.59 | 4.6 |
| 05/22 | 915 | 915 | 896 | 903 | +0.11% | 1,900 | 21億9536万 | 0% | 52.58 | 4.69 |
| 05/21 | 902 | 909 | 901 | 902 | -0.66% | 2,100 | 21億9293万 | -0.33% | 52.53 | 4.68 |
| 05/20 | 905 | 908 | 896 | 908 | +0.33% | 3,100 | 22億752万 | +0.22% | 52.88 | 4.71 |
| 05/17 | 897 | 915 | 880 | 905 | +0.78% | 7,100 | 22億22万 | -0.33% | 52.7 | 4.7 |
| 05/16 | 907 | 908 | 889 | 898 | -1.75% | 5,400 | 21億8321万 | -1.32% | 52.29 | 4.66 |
| 05/15 | 920 | 929 | 905 | 914 | -0.98% | 6,400 | 22億2211万 | +0.22% | 53.23 | 4.75 |
| 05/14 | 920 | 929 | 920 | 923 | +1.1% | 2,900 | 22億4399万 | +1.21% | 53.75 | 4.79 |
| 05/13 | 904 | 924 | 904 | 913 | +1% | 2,700 | 22億1967万 | +0.11% | 53.17 | 4.74 |
| 05/10 | 908 | 916 | 902 | 904 | -0.77% | 1,800 | 21億9779万 | -0.99% | 52.64 | 4.69 |
| 05/09 | 912 | 920 | 900 | 911 | -0.55% | 5,500 | 22億1481万 | -0.44% | 53.05 | 4.73 |
| 05/08 | 894 | 920 | 889 | 916 | +3.04% | 1,800 | 22億2697万 | -0.22% | 53.34 | 4.76 |
| 05/07 | 901 | 904 | 885 | 889 | -0.11% | 7,600 | 21億6133万 | -3.47% | 51.77 | 4.62 |
| 05/02 | 887 | 900 | 887 | 890 | +0.34% | 5,200 | 21億6376万 | -3.68% | 51.83 | 4.62 |
| 05/01 | 879 | 894 | 879 | 887 | -0.45% | 1,000 | 21億5646万 | -4.31% | 51.65 | 4.61 |
| 04/30 | 891 | 899 | 891 | 891 | -0.45% | 1,100 | 21億6619万 | -4.3% | 51.89 | 4.63 |
| 04/26 | 892 | 897 | 880 | 895 | +0.34% | 3,800 | 21億7591万 | -4.28% | 52.12 | 4.65 |
| 04/25 | 888 | 892 | 888 | 892 | +0.11% | 2,900 | 21億6862万 | -4.9% | 51.94 | 4.63 |
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 | |
| 2019年 3月期 | 7,225 14,450 2/4 | 2,545 5,090 4/17 | 1,444,400 722,200 4/6 | 166億3599万 | 56億4725万 | +44.72% 2/1 | -26.23% 8/20 |
| 2020年 3月期 | 4,915 4/4 | 550 3/23 | 265,400 5/28 | 113億1708万 | 12億7112万 | +39.65% 4/14 | -45.26% 3/23 |
| 2021年 3月期 | 4,335 9/7 | 623 4/6 | 1,031,900 9/7 | 100億8423万 | 14億4033万 | +87.38% 9/4 | -19.83% 7/31 |
| 2022年 3月期 | 2,899 5/12 | 851 2/25 | 116,200 3/31 | 68億1437万 | 20億2351万 | +51.38% 4/13 | -19.8% 1/20 |
| 2023年 3月期 | 2,089 2/9 | 1,067 5/12 | 1,400,200 2/9 | 50億255万 | 25億3754万 | +44.62% 2/8 | -15.14% 5/12 |
| 2024年 3月期 | 3,475 7/26 | 906 3/5 | 900,600 5/16 | 83億6902万 | 21億9515万 | +44.37% 5/19 | -32.62% 8/15 |
| 最新 | 751 2024/9/19 | 300 | 18億3742万 | +0.27% 749 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -45%（0.55倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/19 vs 2023/12/29
- -45%（0.55倍）
- 過去安値
550円（2020/03/23） - 37%（1.37倍）
751円（9/19）