株価チャート
株価
9/19
- 前日 (9/18)
- 1,073
- 始値
- 1,079
- 高値
- 1,115
- 安値
- 1,079
- 終値 +3.45%
- 1,110
- 出来高 +12.5%
- 195,300
乖離率
- 株価（5日）
移動平均値 - +2.59%
1,082 - 株価（25日）
移動平均値 - +11.33%
997 - 出来高（5日）
移動平均値 - +3.04%
189,540
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 | 1,079 | 1,115 | 1,079 | 1,110 | +3.45% | 195,300 | 555億7790万 | +11.33% | 308.77 | 6.69 |
| 09/18 | 1,098 | 1,118 | 1,064 | 1,073 | +0.94% | 173,600 | 537億2530万 | +8.6% | 298.47 | 6.47 |
| 09/17 | 1,079 | 1,079 | 1,032 | 1,063 | -1.48% | 176,000 | 532億2460万 | +8.58% | 295.69 | 6.41 |
| 09/13 | 1,100 | 1,108 | 1,078 | 1,079 | -0.64% | 184,200 | 540億2572万 | +11.47% | 300.14 | 6.5 |
| 09/12 | 1,050 | 1,099 | 1,042 | 1,086 | +7.42% | 218,600 | 543億7621万 | +13.6% | 302.09 | 6.55 |
| 09/11 | 1,062 | 1,079 | 986 | 1,011 | -5.07% | 278,500 | 506億2095万 | +7.1% | 281.23 | 6.09 |
| 09/10 | 1,016 | 1,065 | 1,012 | 1,065 | +4.93% | 183,800 | 533億2474万 | +14.03% | 296.25 | 6.42 |
| 09/09 | 976 | 1,027 | 971 | 1,015 | -0.59% | 141,200 | 508億2123万 | +10.21% | 282.34 | 6.12 |
| 09/06 | 1,058 | 1,067 | 999 | 1,021 | -2.11% | 150,600 | 511億2165万 | +11.58% | 284.01 | 6.15 |
| 09/05 | 1,005 | 1,067 | 1,005 | 1,043 | +2.46% | 193,200 | 522億2320万 | +14.36% | 290.13 | 6.29 |
| 09/04 | 995 | 1,038 | 995 | 1,018 | -1.93% | 270,800 | 509億7144万 | +11.87% | 283.17 | 6.14 |
| 09/03 | 982 | 1,040 | 978 | 1,038 | +6.79% | 293,900 | 519億7285万 | +14.07% | 288.74 | 6.26 |
| 09/02 | 981 | 990 | 958 | 972 | -2.41% | 118,500 | 486億6821万 | +6.81% | 270.38 | 5.86 |
| 08/30 | 983 | 1,014 | 983 | 996 | +0.2% | 136,300 | 498億6990万 | +9.21% | 277.06 | 6 |
| 08/29 | 974 | 1,016 | 973 | 994 | +0.71% | 159,900 | 497億6976万 | +8.87% | 276.5 | 5.99 |
| 08/28 | 998 | 1,009 | 967 | 987 | -2.95% | 195,400 | 494億1927万 | +7.75% | 274.55 | 5.95 |
| 08/27 | 1,003 | 1,020 | 998 | 1,017 | +0.79% | 217,200 | 509億2137万 | +10.78% | 282.9 | 6.13 |
| 08/26 | 950 | 1,009 | 932 | 1,009 | +6.77% | 283,600 | 505億2081万 | +9.67% | 280.67 | 6.08 |
| 08/23 | 951 | 963 | 930 | 945 | -1.87% | 248,400 | 473億1632万 | +2.38% | 262.87 | 5.7 |
| 08/22 | 962 | 982 | 940 | 963 | +5.02% | 311,700 | 482億1758万 | +3.66% | 267.88 | 5.8 |
| 08/21 | 910 | 941 | 910 | 917 | -0.33% | 211,100 | 459億1435万 | -1.82% | 255.08 | 5.53 |
| 08/20 | 916 | 953 | 903 | 920 | +7.48% | 401,100 | 460億6456万 | -2.34% | 255.91 | 5.55 |
| 08/19 | 895 | 909 | 856 | 856 | -1.15% | 273,300 | 428億6007万 | -9.7% | 238.11 | 5.16 |
| 08/16 | 891 | 904 | 840 | 866 | +0.46% | 331,200 | 433億6077万 | -9.22% | 240.89 | 5.22 |
| 08/15 | 862 | 895 | 830 | 862 | -1.71% | 530,800 | 431億6049万 | -10.02% | 239.78 | 5.2 |
| 08/14 | 862 | 887 | 845 | 877 | +1.98% | 456,100 | 439億1155万 | -9.02% | 243.95 | 5.29 |
| 08/13 | 824 | 860 | 815 | 860 | +8.31% | 194,100 | 430億6035万 | -11.25% | 239.22 | 5.18 |
| 08/09 | 801 | 820 | 781 | 794 | +1.79% | 189,500 | 397億5572万 | -18.31% | 220.87 | 4.79 |
| 08/08 | 771 | 798 | 750 | 780 | -0.76% | 203,000 | 390億5474万 | -20.08% | 216.97 | 4.7 |
| 08/07 | 731 | 809 | 716 | 786 | +4.24% | 486,900 | 393億5516万 | -20.04% | 218.64 | 4.74 |
| 08/06 | 810 | 822 | 727 | 754 | +2.17% | 394,100 | 377億5291万 | -23.68% | 209.74 | 4.55 |
| 08/05 | 811 | 825 | 721 | 738 | -15.27% | 279,100 | 369億5179万 | -25.68% | 205.29 | 4.45 |
| 08/02 | 906 | 909 | 867 | 871 | -6.34% | 263,700 | 436億1113万 | -12.99% | 242.28 | 5.25 |
| 08/01 | 989 | 1,008 | 909 | 930 | -7.28% | 277,000 | 465億6527万 | -7.19% | 258.7 | 5.61 |
| 07/31 | 999 | 1,011 | 919 | 1,003 | -1.57% | 335,000 | 502億2039万 | +0.1% | 279 | 6.05 |
| 07/30 | 1,025 | 1,025 | 1,000 | 1,019 | -0.39% | 112,600 | 510億2151万 | +2.1% | 283.45 | 6.14 |
| 07/29 | 1,015 | 1,029 | 1,003 | 1,023 | -0.29% | 100,300 | 512億2179万 | +2.81% | 284.57 | 6.17 |
| 07/26 | 1,049 | 1,059 | 1,021 | 1,026 | -0.48% | 109,300 | 513億7200万 | +3.64% | 285.4 | 6.18 |
| 07/25 | 1,006 | 1,045 | 989 | 1,031 | -2.18% | 181,000 | 516億2235万 | +4.67% | 286.79 | 6.21 |
| 07/24 | 1,052 | 1,077 | 1,048 | 1,054 | +0.19% | 123,800 | 527億7397万 | +7.66% | 293.19 | 6.35 |
| 07/23 | 1,088 | 1,088 | 1,050 | 1,052 | -0.57% | 78,000 | 526億7383万 | +8.12% | 292.63 | 6.34 |
| 07/22 | 1,101 | 1,105 | 1,037 | 1,058 | -3.91% | 203,700 | 529億7425万 | +9.52% | 294.3 | 6.38 |
| 07/19 | 1,060 | 1,112 | 1,046 | 1,101 | +2.23% | 168,000 | 551億2727万 | +14.93% | 306.26 | 6.64 |
| 07/18 | 1,078 | 1,102 | 1,067 | 1,077 | -2.71% | 136,600 | 539億2558万 | +13.49% | 299.59 | 6.49 |
| 07/17 | 1,129 | 1,138 | 1,093 | 1,107 | 0% | 194,200 | 554億2769万 | +17.64% | 307.93 | 6.67 |
| 07/16 | 1,100 | 1,115 | 1,078 | 1,107 | +2.98% | 349,700 | 554億2769万 | +18.65% | 307.93 | 6.67 |
| 07/12 | 993 | 1,083 | 993 | 1,075 | +8.26% | 491,100 | 538億2544万 | +16.22% | 299.03 | 6.48 |
| 07/11 | 984 | 1,011 | 966 | 993 | +0.91% | 166,500 | 497億1969万 | +8.17% | 276.22 | 5.99 |
| 07/10 | 996 | 1,003 | 966 | 984 | -1.4% | 110,000 | 492億6906万 | +7.66% | 273.72 | 5.93 |
| 07/09 | 990 | 1,014 | 963 | 998 | +0.6% | 237,600 | 499億7004万 | +9.67% | 277.61 | 6.02 |
| 07/08 | 940 | 1,010 | 936 | 992 | +5.87% | 449,800 | 496億6962万 | +9.37% | 275.94 | 5.98 |
| 07/05 | 908 | 938 | 905 | 937 | +2.52% | 134,900 | 469億1576万 | +4% | 260.64 | 5.65 |
| 07/04 | 953 | 954 | 911 | 914 | -3.08% | 134,800 | 457億6414万 | +1.78% | 254.25 | 5.51 |
| 07/03 | 905 | 943 | 905 | 943 | +4.08% | 251,500 | 472億1618万 | +5.25% | 262.31 | 5.68 |
| 07/02 | 897 | 907 | 888 | 906 | +1.46% | 64,100 | 453億6358万 | +1.46% | 252.02 | 5.46 |
| 07/01 | 925 | 927 | 890 | 893 | -2.93% | 179,600 | 447億1267万 | -0.11% | 248.4 | 5.38 |
| 06/28 | 925 | 925 | 895 | 920 | +0.55% | 114,700 | 460億6456万 | +3.02% | 255.91 | 5.55 |
| 06/27 | 907 | 920 | 897 | 915 | +0.33% | 109,300 | 458億1421万 | +2.92% | 254.52 | 5.52 |
| 06/26 | 934 | 938 | 903 | 912 | -1.19% | 130,000 | 456億6400万 | +2.82% | 253.69 | 5.5 |
| 06/25 | 917 | 940 | 913 | 923 | 0% | 139,800 | 462億1477万 | +4.18% | 256.75 | 5.56 |
| 06/24 | 916 | 939 | 914 | 923 | +2.44% | 203,700 | 462億1477万 | +4.41% | 256.75 | 5.56 |
| 06/21 | 900 | 934 | 900 | 901 | +0.11% | 187,000 | 451億1323万 | +2.04% | 250.63 | 5.43 |
| 06/20 | 895 | 909 | 891 | 900 | +0.33% | 67,600 | 450億6316万 | +1.69% | 250.35 | 5.43 |
| 06/19 | 893 | 931 | 892 | 897 | 0% | 208,900 | 449億1295万 | +1.24% | 249.52 | 5.41 |
| 06/18 | 887 | 912 | 887 | 897 | +1.82% | 107,800 | 449億1295万 | +0.79% | 249.52 | 5.41 |
| 06/17 | 874 | 906 | 855 | 881 | +1.85% | 177,700 | 441億1183万 | -1.01% | 245.07 | 5.31 |
| 06/14 | 845 | 880 | 842 | 865 | 0% | 189,400 | 433億1070万 | -2.92% | 240.62 | 5.21 |
| 06/13 | 895 | 898 | 865 | 865 | -2.59% | 98,100 | 433億1070万 | -3.03% | 240.62 | 5.21 |
| 06/12 | 910 | 915 | 885 | 888 | -1.99% | 78,500 | 444億6232万 | -0.67% | 247.01 | 5.35 |
| 06/11 | 900 | 911 | 880 | 906 | +1.8% | 150,600 | 453億6358万 | +1.34% | 252.02 | 5.46 |
| 06/10 | 896 | 910 | 874 | 890 | -1.33% | 96,600 | 445億6246万 | -0.45% | 247.57 | 5.36 |
| 06/07 | 903 | 926 | 893 | 902 | +0.89% | 244,400 | 451億6330万 | +1.01% | 250.91 | 5.44 |
| 06/06 | 915 | 927 | 893 | 894 | +1.13% | 169,100 | 447億6274万 | +0.45% | 248.68 | 5.39 |
| 06/05 | 919 | 924 | 879 | 884 | -3.81% | 171,900 | 442億6204万 | -0.34% | 245.9 | 5.33 |
| 06/04 | 847 | 922 | 846 | 919 | +8.24% | 242,500 | 460億1449万 | +3.96% | 255.64 | 5.54 |
| 06/03 | 871 | 878 | 840 | 849 | -2.3% | 95,600 | 425億958万 | -3.52% | 236.16 | 5.12 |
| 05/31 | 863 | 871 | 840 | 869 | +0.7% | 181,500 | 435億1098万 | -1.47% | 241.73 | 5.24 |
| 05/30 | 841 | 872 | 835 | 863 | -0.92% | 202,200 | 432億1056万 | -2.15% | 240.06 | 5.2 |
| 05/29 | 930 | 931 | 871 | 871 | -4.81% | 476,200 | 436億1113万 | -1.02% | 242.28 | 5.25 |
| 05/28 | 885 | 925 | 885 | 915 | +4.21% | 273,700 | 458億1421万 | +4.45% | 254.52 | 5.52 |
| 05/27 | 839 | 887 | 835 | 878 | +6.55% | 275,100 | 439億6162万 | +0.69% | 244.23 | 5.29 |
| 05/24 | 835 | 872 | 819 | 824 | -4.52% | 217,200 | 412億5783万 | -5.18% | 229.21 | 4.97 |
| 05/23 | 900 | 900 | 851 | 863 | -1.93% | 230,100 | 432億1056万 | -0.58% | 240.06 | 5.2 |
| 05/22 | 888 | 889 | 863 | 880 | -0.11% | 161,100 | 440億6176万 | +1.5% | 244.79 | 5.3 |
| 05/21 | 896 | 927 | 881 | 881 | -1.23% | 227,700 | 441億1183万 | +1.73% | 245.07 | 5.31 |
| 05/20 | 955 | 961 | 887 | 892 | -6.01% | 325,600 | 446億6260万 | +3.12% | 248.13 | 5.38 |
| 05/17 | 920 | 961 | 915 | 949 | +1.61% | 202,700 | 475億1660万 | +9.84% | 263.98 | 5.72 |
| 05/16 | 1,003 | 1,003 | 931 | 934 | -4.98% | 348,900 | 467億6555万 | +8.48% | 259.81 | 5.63 |
| 05/15 | 981 | 1,060 | 965 | 983 | +7.43% | 1,296,100 | 492億1899万 | +14.57% | 273.44 | 5.93 |
| 05/14 | 900 | 915 | 898 | 915 | +2.01% | 278,100 | 458億1421万 | +7.27% | 254.52 | 5.52 |
| 05/13 | 900 | 910 | 889 | 897 | -0.33% | 142,600 | 449億1295万 | +5.28% | 249.52 | 5.41 |
| 05/10 | 904 | 912 | 895 | 900 | +0.78% | 176,200 | 450億6316万 | +5.76% | 250.35 | 5.43 |
| 05/09 | 910 | 910 | 876 | 893 | -0.67% | 132,400 | 447億1267万 | +5.06% | 248.4 | 5.38 |
| 05/08 | 893 | 905 | 888 | 899 | +0.11% | 125,700 | 450億1309万 | +5.39% | 250.07 | 5.42 |
| 05/07 | 877 | 909 | 872 | 898 | +4.18% | 191,300 | 449億6302万 | +5.15% | 249.79 | 5.41 |
| 05/02 | 838 | 866 | 835 | 862 | +2.74% | 113,900 | 431億6049万 | +0.82% | 239.78 | 5.2 |
| 05/01 | 820 | 844 | 811 | 839 | +2.57% | 156,400 | 420億888万 | -2.21% | 233.38 | 5.06 |
| 04/30 | 816 | 830 | 807 | 818 | +0.49% | 128,000 | 409億5741万 | -5.21% | 227.54 | 4.93 |
| 04/26 | 821 | 832 | 809 | 814 | -0.85% | 138,400 | 407億5712万 | -6.33% | 226.43 | 4.91 |
| 04/25 | 870 | 870 | 821 | 821 | -7.86% | 309,700 | 411億762万 | -6.06% | 228.38 | 4.95 |
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 | 1,110 12/24 | 656 3/9 | 6,371,200 12/22 | 541億1763万 | 319億8303万 | +6.34% 3/3 | -20.26% 5/10 |
| 2023年 3月期 | 765 4/6 | 334 7/4 | 3,090,600 9/20 | 372億9729万 | 162億8404万 | +23.94% 11/24 | -26.84% 5/17 |
| 2024年 3月期 | 1,020 3/25 | 545 10/16 | 1,720,900 6/1 | 510億7158万 | 269億8652万 | +33.13% 2/27 | -13.34% 10/4 |
| 最新 | 1,110 2024/9/19 | 195,300 | 555億7790万 | +11.33% 997 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/09/19 vs 2023/12/29
- 68%（1.68倍）
- 過去安値
334円（2022/07/04） - 232%（3.32倍）
1,110円（9/19）