株価チャート
株価
9/6
- 前日 (9/5)
- 614
- 始値
- 616
- 高値
- 617
- 安値
- 593
- 終値 -1.95%
- 602
- 出来高 +17.17%
- 11,600
乖離率
- 株価（5日）
移動平均値 - -3.06%
621 - 株価（25日）
移動平均値 - -2.11%
615 - 出来高（5日）
移動平均値 - -4.29%
12,120
2024/04/15～2024/09/06
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 | ||||||||||
| 09/06 | 616 | 617 | 593 | 602 | -1.95% | 11,600 | 31億1113万 | -2.11% | 27.33 | 2.28 |
| 09/05 | 608 | 616 | 603 | 614 | +0.16% | 9,900 | 31億7315万 | -0.81% | 27.87 | 2.33 |
| 09/04 | 622 | 630 | 612 | 613 | -4.81% | 18,400 | 31億6798万 | -1.76% | 27.83 | 2.32 |
| 09/03 | 633 | 657 | 628 | 644 | +2.22% | 14,300 | 33億2819万 | +2.38% | 29.23 | 2.44 |
| 09/02 | 634 | 638 | 629 | 630 | -0.32% | 6,400 | 32億5584万 | -0.47% | 28.6 | 2.39 |
| 08/30 | 626 | 634 | 620 | 632 | +1.12% | 25,000 | 32億6617万 | -0.78% | 28.69 | 2.4 |
| 08/29 | 628 | 633 | 621 | 625 | -0.48% | 10,400 | 32億3000万 | -2.34% | 28.37 | 2.37 |
| 08/28 | 630 | 639 | 625 | 628 | -1.88% | 4,000 | 32億4550万 | -2.48% | 28.51 | 2.38 |
| 08/27 | 640 | 640 | 627 | 640 | +1.59% | 16,800 | 33億752万 | -1.23% | 29.05 | 2.43 |
| 08/26 | 630 | 632 | 620 | 630 | +0.48% | 15,800 | 32億5584万 | -3.52% | 28.6 | 2.39 |
| 08/23 | 628 | 631 | 618 | 627 | +0.8% | 7,300 | 32億4033万 | -4.71% | 28.46 | 2.38 |
| 08/22 | 619 | 647 | 617 | 622 | -0.32% | 13,500 | 32億1449万 | -6.33% | 28.23 | 2.36 |
| 08/21 | 638 | 640 | 617 | 624 | -1.73% | 6,800 | 32億2483万 | -6.87% | 28.33 | 2.36 |
| 08/20 | 616 | 639 | 612 | 635 | +3.08% | 11,300 | 32億8168万 | -6.2% | 28.83 | 2.41 |
| 08/19 | 623 | 623 | 615 | 616 | -0.81% | 6,900 | 31億8348万 | -9.81% | 27.96 | 2.33 |
| 08/16 | 625 | 629 | 619 | 621 | +0.16% | 6,200 | 32億932万 | -9.87% | 28.19 | 2.35 |
| 08/15 | 635 | 635 | 606 | 620 | -1.12% | 8,800 | 32億416万 | -10.79% | 28.14 | 2.35 |
| 08/14 | 605 | 630 | 605 | 627 | +4.67% | 11,500 | 32億4033万 | -10.68% | 28.46 | 2.38 |
| 08/13 | 585 | 608 | 569 | 599 | +3.1% | 17,300 | 30億9563万 | -15.4% | 27.19 | 2.27 |
| 08/09 | 586 | 590 | 575 | 581 | +0.87% | 16,700 | 30億260万 | -18.85% | 26.37 | 2.2 |
| 08/08 | 560 | 583 | 555 | 576 | -0.69% | 33,100 | 29億7676万 | -20.55% | 26.15 | 2.18 |
| 08/07 | 558 | 585 | 531 | 580 | -2.03% | 30,100 | 29億9744万 | -20.98% | 26.33 | 2.2 |
| 08/06 | 537 | 592 | 537 | 592 | +8.23% | 38,000 | 30億5945万 | -20.32% | 26.87 | 2.24 |
| 08/05 | 599 | 616 | 547 | 547 | -15.46% | 71,800 | 28億2689万 | -27.16% | 24.83 | 2.07 |
| 08/02 | 706 | 706 | 642 | 647 | -8.87% | 51,200 | 33億4369万 | -15.09% | 29.37 | 2.45 |
| 08/01 | 735 | 740 | 707 | 710 | -3.14% | 14,700 | 36億6928万 | -7.67% | 32.23 | 2.69 |
| 07/31 | 747 | 747 | 733 | 733 | -1.74% | 5,200 | 37億8814万 | -5.05% | 33.27 | 2.78 |
| 07/30 | 746 | 755 | 732 | 746 | +0.13% | 11,200 | 38億5532万 | -3.74% | 33.86 | 2.83 |
| 07/29 | 730 | 745 | 728 | 745 | +2.48% | 10,800 | 38億5016万 | -3.99% | 33.82 | 2.82 |
| 07/26 | 713 | 728 | 713 | 727 | +2.39% | 8,400 | 37億5713万 | -6.56% | 33 | 2.76 |
| 07/25 | 711 | 723 | 710 | 710 | -2.07% | 12,300 | 36億6928万 | -9.09% | 32.23 | 2.69 |
| 07/24 | 729 | 742 | 720 | 725 | -0.68% | 22,000 | 37億4680万 | -7.53% | 32.91 | 2.75 |
| 07/23 | 743 | 750 | 730 | 730 | -1.75% | 15,200 | 37億7264万 | -7.36% | 33.14 | 2.77 |
| 07/22 | 758 | 759 | 741 | 743 | -2.49% | 16,600 | 38億3982万 | -6.07% | 33.73 | 2.82 |
| 07/19 | 780 | 786 | 740 | 762 | -2.31% | 20,100 | 39億3801万 | -4.15% | 34.59 | 2.89 |
| 07/18 | 782 | 788 | 777 | 780 | -0.64% | 6,000 | 40億3104万 | -2.13% | 35.41 | 2.96 |
| 07/17 | 783 | 793 | 780 | 785 | +0.26% | 10,700 | 40億5688万 | -1.88% | 35.63 | 2.98 |
| 07/16 | 778 | 785 | 777 | 783 | +0.64% | 10,800 | 40億4654万 | -2.37% | 35.54 | 2.97 |
| 07/12 | 765 | 790 | 760 | 778 | +1.04% | 17,300 | 40億2070万 | -3.23% | 35.32 | 2.95 |
| 07/11 | 783 | 784 | 765 | 770 | -2.04% | 21,500 | 39億7936万 | -4.47% | 34.95 | 2.92 |
| 07/10 | 783 | 791 | 783 | 786 | +0.51% | 4,500 | 40億6204万 | -2.6% | 35.68 | 2.98 |
| 07/09 | 795 | 795 | 781 | 782 | -0.51% | 7,900 | 40億4137万 | -3.34% | 35.5 | 2.96 |
| 07/08 | 795 | 800 | 786 | 786 | -1.26% | 7,800 | 40億6204万 | -3.2% | 35.68 | 2.98 |
| 07/05 | 805 | 805 | 794 | 796 | -1.49% | 9,100 | 41億1372万 | -2.21% | 36.13 | 3.02 |
| 07/04 | 799 | 817 | 799 | 808 | +0.37% | 22,100 | 41億7574万 | -0.86% | 36.68 | 3.06 |
| 07/03 | 805 | 805 | 796 | 805 | +0.88% | 10,900 | 41億6024万 | -1.47% | 36.54 | 3.05 |
| 07/02 | 808 | 810 | 781 | 798 | -0.62% | 11,200 | 41億2406万 | -2.56% | 36.22 | 3.02 |
| 07/01 | 816 | 816 | 799 | 803 | -0.86% | 16,400 | 41億4990万 | -2.67% | 36.45 | 3.04 |
| 06/28 | 823 | 830 | 801 | 810 | -1.58% | 28,400 | 41億8608万 | -2.29% | 36.77 | 3.07 |
| 06/27 | 801 | 828 | 799 | 823 | +3.78% | 38,600 | 42億5326万 | -0.96% | 37.36 | 3.12 |
| 06/26 | 790 | 806 | 785 | 793 | +0.25% | 12,000 | 40億9822万 | -4% | 36 | 3.01 |
| 06/25 | 787 | 801 | 779 | 791 | +0.51% | 9,500 | 40億8788万 | -3.89% | 35.91 | 3 |
| 06/24 | 786 | 795 | 774 | 787 | 0% | 14,600 | 40億6721万 | -4.14% | 35.72 | 2.98 |
| 06/21 | 798 | 805 | 780 | 787 | -2.11% | 24,600 | 40億6721万 | -3.91% | 35.72 | 2.98 |
| 06/20 | 800 | 806 | 780 | 804 | +1.01% | 13,600 | 41億5507万 | -1.59% | 36.5 | 3.05 |
| 06/19 | 805 | 816 | 790 | 796 | -1.12% | 13,200 | 41億1372万 | -2.09% | 36.13 | 3.02 |
| 06/18 | 818 | 824 | 805 | 805 | -1.59% | 22,900 | 41億6024万 | -0.74% | 36.54 | 3.05 |
| 06/17 | 845 | 845 | 817 | 818 | -2.85% | 10,100 | 42億2742万 | +0.86% | 37.13 | 3.1 |
| 06/14 | 817 | 842 | 809 | 842 | +2.56% | 26,300 | 43億5145万 | +4.08% | 38.22 | 3.19 |
| 06/13 | 822 | 837 | 819 | 821 | -1.32% | 13,300 | 42億4292万 | +1.73% | 37.27 | 3.11 |
| 06/12 | 843 | 845 | 821 | 832 | -0.83% | 14,800 | 42億9977万 | +3.1% | 37.77 | 3.15 |
| 06/11 | 841 | 850 | 836 | 839 | -0.12% | 16,900 | 43億3595万 | +4.09% | 38.09 | 3.18 |
| 06/10 | 831 | 841 | 818 | 840 | +2.94% | 24,400 | 43億4112万 | +4.35% | 38.13 | 3.18 |
| 06/07 | 807 | 823 | 806 | 816 | +1.12% | 16,800 | 42億1708万 | +1.75% | 37.04 | 3.09 |
| 06/06 | 830 | 833 | 802 | 807 | -2.54% | 40,900 | 41億7057万 | +0.75% | 36.63 | 3.06 |
| 06/05 | 850 | 870 | 825 | 828 | -3.38% | 27,600 | 42億7910万 | +3.37% | 37.59 | 3.14 |
| 06/04 | 855 | 884 | 845 | 857 | +2.02% | 61,600 | 44億2897万 | +7.26% | 38.9 | 3.25 |
| 06/03 | 836 | 840 | 818 | 840 | +0.48% | 44,400 | 43億4112万 | +5.53% | 38.13 | 3.18 |
| 05/31 | 860 | 860 | 825 | 836 | -0.24% | 76,600 | 43億2044万 | +5.16% | 37.95 | 3.17 |
| 05/30 | 863 | 948 | 832 | 838 | -4.01% | 239,500 | 43億3078万 | +5.67% | 38.04 | 3.18 |
| 05/29 | 935 | 936 | 847 | 873 | -7.72% | 283,000 | 45億1166万 | +10.37% | 39.63 | 3.31 |
| 05/28 | 889 | 1,039 | 884 | 946 | +6.41% | 2,374,300 | 48億8892万 | +20.2% | 42.94 | 3.59 |
| 05/27 | 936 | 1,011 | 884 | 889 | +3.25% | 2,497,800 | 45億9435万 | +13.83% | 40.36 | 3.37 |
| 05/24 | 739 | 861 | 739 | 861 | +21.1% | 760,000 | 44億4964万 | +10.67% | 39.08 | 3.26 |
| 05/23 | 716 | 716 | 705 | 711 | -1.52% | 13,500 | 36億7444万 | -8.61% | 32.28 | 2.69 |
| 05/22 | 728 | 728 | 715 | 722 | -1.37% | 6,200 | 37億3129万 | -7.79% | 32.77 | 2.74 |
| 05/21 | 749 | 760 | 712 | 732 | -0.95% | 14,300 | 37億8297万 | -7.34% | 33.23 | 2.77 |
| 05/20 | 739 | 739 | 724 | 739 | +2.21% | 9,400 | 38億1915万 | -7.04% | 33.55 | 2.8 |
| 05/17 | 711 | 759 | 711 | 723 | +1.12% | 17,300 | 37億3646万 | -9.63% | 32.82 | 2.74 |
| 05/16 | 744 | 745 | 701 | 715 | -3.38% | 22,700 | 36億9512万 | -11.07% | 32.46 | 2.71 |
| 05/15 | 751 | 773 | 740 | 740 | -7.96% | 31,900 | 38億2432万 | -8.53% | 33.59 | 2.8 |
| 05/14 | 783 | 804 | 783 | 804 | +2.81% | 11,300 | 41億5507万 | -0.99% | 36.5 | 3.05 |
| 05/13 | 809 | 809 | 782 | 782 | -0.89% | 10,200 | 40億4137万 | -3.81% | 35.5 | 2.96 |
| 05/10 | 822 | 822 | 771 | 789 | -3.31% | 20,700 | 40億7755万 | -3.31% | 35.82 | 2.99 |
| 05/09 | 832 | 832 | 800 | 816 | +0.74% | 10,600 | 42億1708万 | -0.24% | 37.04 | 3.09 |
| 05/08 | 805 | 829 | 804 | 810 | +1.25% | 16,300 | 41億8608万 | -1.34% | 36.77 | 3.07 |
| 05/07 | 795 | 803 | 789 | 800 | +1.52% | 6,200 | 41億3440万 | -2.91% | 36.32 | 3.03 |
| 05/02 | 789 | 790 | 779 | 788 | -0.13% | 2,900 | 40億7238万 | -4.83% | 35.77 | 2.99 |
| 05/01 | 786 | 794 | 786 | 789 | -0.25% | 4,400 | 40億7755万 | -5.05% | 35.82 | 2.99 |
| 04/30 | 798 | 798 | 775 | 791 | +0.89% | 4,000 | 40億8788万 | -5.27% | 35.91 | 3 |
| 04/26 | 782 | 789 | 777 | 784 | -0.25% | 5,000 | 40億5171万 | -6.67% | 35.59 | 2.97 |
| 04/25 | 790 | 792 | 786 | 786 | -1.63% | 4,500 | 40億6204万 | -6.87% | 35.68 | 2.98 |
| 04/24 | 790 | 799 | 785 | 799 | +1.27% | 4,400 | 41億2923万 | -5.89% | 36.27 | 3.03 |
| 04/23 | 800 | 800 | 781 | 789 | +0.51% | 10,200 | 40億7755万 | -7.5% | 35.82 | 2.99 |
| 04/22 | 777 | 790 | 774 | 785 | +0.77% | 5,600 | 40億5688万 | -8.4% | 35.63 | 2.98 |
| 04/19 | 803 | 809 | 765 | 779 | -3.83% | 29,100 | 40億2587万 | -9.52% | 35.36 | 2.95 |
| 04/18 | 802 | 818 | 790 | 810 | -0.12% | 17,800 | 41億8608万 | -6.47% | 36.77 | 3.07 |
| 04/17 | 831 | 836 | 801 | 811 | -4.14% | 25,800 | 41億9124万 | -6.78% | 36.81 | 3.07 |
| 04/16 | 900 | 915 | 824 | 846 | -0.59% | 112,400 | 43億7212万 | -3.2% | 38.4 | 3.21 |
| 04/15 | 884 | 884 | 840 | 851 | -3.84% | 13,000 | 43億9796万 | -2.96% | 38.63 | 3.23 |
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 | 4,190 6/28 | 1,595 1/4 | 3,567,100 7/5 | 202億8379万 | 78億5697万 | +24.33% 9/10 | -33.19% 12/25 |
| 2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | +38.75% 4/15 | -35.96% 3/13 |
| 2021年 3月期 | 4,010 10/21 | 1,035 4/2 | 722,600 8/20 | 206億3546万 | 53億1783万 | +28.65% 10/9 | -19.91% 11/17 |
| 2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | +21.35% 2/7 | -23.13% 12/20 |
| 2023年 3月期 | 1,780 3/13 | 579 12/27 | 17,322,200 3/10 | 91億9904万 | 29億9227万 | +125.64% 3/10 | -20.46% 12/26 |
| 2024年 3月期 | 1,655 6/21 | 701 12/27 | 3,780,700 6/22 | 85億5304万 | 36億2276万 | +47.77% 6/21 | -25.38% 5/12 |
| 最新 | 602 2024/9/6 | 11,600 | 31億1113万 | -2.11% 615 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/06 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
579円（2022/12/27） - 4%（1.04倍）
602円（9/6）