株価チャート
株価
9/17
- 前日 (9/13)
- 1,431
- 始値
- 1,430
- 高値
- 1,430
- 安値
- 1,411
- 終値 -1.4%
- 1,411
- 出来高 -44.44%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -1.26%
1,429 - 株価（25日）
移動平均値 - -2.89%
1,453 - 出来高（5日）
移動平均値 - -4.58%
2,620
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 | 1,430 | 1,430 | 1,411 | 1,411 | -1.4% | 2,500 | 64億2047万 | -2.89% | 10.94 | 2.22 |
| 09/13 | 1,452 | 1,458 | 1,430 | 1,431 | -1.65% | 4,500 | 65億1147万 | -1.38% | 11.09 | 2.25 |
| 09/12 | 1,436 | 1,457 | 1,425 | 1,455 | +2.32% | 2,500 | 66億2068万 | +0.34% | 11.28 | 2.29 |
| 09/11 | 1,426 | 1,427 | 1,410 | 1,422 | -0.28% | 2,600 | 64億7052万 | -1.66% | 11.02 | 2.24 |
| 09/10 | 1,431 | 1,431 | 1,421 | 1,426 | +0.35% | 1,000 | 64億8872万 | -1.18% | 11.05 | 2.24 |
| 09/09 | 1,411 | 1,445 | 1,402 | 1,421 | +0.21% | 3,800 | 64億6597万 | -1.11% | 11.01 | 2.24 |
| 09/06 | 1,465 | 1,465 | 1,410 | 1,418 | -3.08% | 5,800 | 64億5232万 | -1.6% | 10.99 | 2.23 |
| 09/05 | 1,449 | 1,463 | 1,430 | 1,463 | +1.6% | 4,100 | 66億5708万 | +1.04% | 11.34 | 2.3 |
| 09/04 | 1,467 | 1,470 | 1,440 | 1,440 | -3.36% | 8,100 | 65億5243万 | -1.03% | 11.16 | 2.27 |
| 09/03 | 1,486 | 1,518 | 1,470 | 1,490 | +0.61% | 18,200 | 67億7994万 | +1.85% | 11.55 | 2.34 |
| 09/02 | 1,500 | 1,500 | 1,480 | 1,481 | -1.4% | 11,100 | 67億3899万 | +0.82% | 11.48 | 2.33 |
| 08/30 | 1,481 | 1,530 | 1,481 | 1,502 | +1.42% | 3,000 | 68億3455万 | +1.76% | 11.64 | 2.36 |
| 08/29 | 1,502 | 1,503 | 1,481 | 1,481 | -1.53% | 5,100 | 67億3899万 | 0% | 11.48 | 2.33 |
| 08/28 | 1,530 | 1,530 | 1,495 | 1,504 | -1.7% | 3,500 | 68億4365万 | +1.01% | 11.66 | 2.37 |
| 08/27 | 1,502 | 1,535 | 1,497 | 1,530 | +1.86% | 8,500 | 69億6195万 | +2.27% | 11.86 | 2.41 |
| 08/26 | 1,499 | 1,515 | 1,494 | 1,502 | +0.47% | 2,100 | 68億3455万 | -0.07% | 11.64 | 2.36 |
| 08/23 | 1,517 | 1,517 | 1,488 | 1,495 | -1.45% | 5,000 | 68億269万 | -1.12% | 11.59 | 2.35 |
| 08/22 | 1,498 | 1,522 | 1,488 | 1,517 | +1.27% | 5,600 | 69億280万 | -0.46% | 11.76 | 2.39 |
| 08/21 | 1,479 | 1,550 | 1,455 | 1,498 | +4.76% | 43,300 | 68億1634万 | -2.28% | 11.61 | 2.36 |
| 08/20 | 1,407 | 1,443 | 1,400 | 1,430 | +1.63% | 5,600 | 65億692万 | -7.32% | 11.08 | 2.25 |
| 08/19 | 1,425 | 1,425 | 1,381 | 1,407 | -1.12% | 15,300 | 64億227万 | -9.69% | 10.91 | 2.21 |
| 08/16 | 1,446 | 1,450 | 1,409 | 1,423 | +0.49% | 11,000 | 64億7507万 | -10.33% | 11.03 | 2.24 |
| 08/15 | 1,365 | 1,451 | 1,365 | 1,416 | +1.8% | 14,600 | 64億4322万 | -12.27% | 10.98 | 2.23 |
| 08/14 | 1,379 | 1,391 | 1,356 | 1,391 | +1.83% | 80,600 | 63億2946万 | -15.23% | 10.78 | 2.19 |
| 08/13 | 1,364 | 1,395 | 1,364 | 1,366 | +0.29% | 15,100 | 62億1570万 | -18.15% | 10.59 | 2.15 |
| 08/09 | 1,369 | 1,400 | 1,362 | 1,362 | -2.64% | 6,500 | 61億9750万 | -19.74% | 10.56 | 2.14 |
| 08/08 | 1,340 | 1,399 | 1,313 | 1,399 | +2.72% | 9,600 | 63億6586万 | -18.85% | 10.84 | 2.2 |
| 08/07 | 1,353 | 1,402 | 1,328 | 1,362 | +0.67% | 4,800 | 61億9750万 | -22.26% | 10.56 | 2.14 |
| 08/06 | 1,400 | 1,505 | 1,350 | 1,353 | +5.7% | 15,200 | 61億5655万 | -24.07% | 10.49 | 2.13 |
| 08/05 | 1,443 | 1,462 | 1,234 | 1,280 | -15.4% | 41,400 | 58億2438万 | -29.28% | 9.92 | 2.01 |
| 08/02 | 1,560 | 1,575 | 1,500 | 1,513 | -5.61% | 39,400 | 68億8460万 | -17.73% | 11.73 | 2.38 |
| 08/01 | 1,606 | 1,616 | 1,586 | 1,603 | -1.54% | 17,900 | 72億9413万 | -13.77% | 12.43 | 2.52 |
| 07/31 | 1,626 | 1,645 | 1,593 | 1,628 | -0.31% | 15,600 | 74億788万 | -13.13% | 12.62 | 2.56 |
| 07/30 | 1,648 | 1,648 | 1,625 | 1,633 | -0.61% | 11,000 | 74億3063万 | -13.55% | 12.66 | 2.57 |
| 07/29 | 1,674 | 1,674 | 1,641 | 1,643 | -0.48% | 15,300 | 74億7614万 | -13.71% | 12.74 | 2.58 |
| 07/26 | 1,639 | 1,662 | 1,630 | 1,651 | +0.18% | 13,800 | 75億1254万 | -13.92% | 12.8 | 2.6 |
| 07/25 | 1,660 | 1,672 | 1,639 | 1,648 | -1.44% | 12,900 | 74億9889万 | -14.7% | 12.77 | 2.59 |
| 07/24 | 1,676 | 1,690 | 1,669 | 1,672 | -0.24% | 3,400 | 76億810万 | -14.04% | 12.96 | 2.63 |
| 07/23 | 1,660 | 1,696 | 1,660 | 1,676 | -1.41% | 22,300 | 76億2630万 | -14.36% | 12.99 | 2.64 |
| 07/22 | 1,740 | 1,741 | 1,700 | 1,700 | -2.63% | 23,800 | 77億3551万 | -13.66% | 13.18 | 2.67 |
| 07/19 | 1,787 | 1,787 | 1,741 | 1,746 | -2.29% | 5,300 | 79億4482万 | -11.86% | 13.53 | 2.75 |
| 07/18 | 1,754 | 1,800 | 1,731 | 1,787 | +2.23% | 15,200 | 81億3138万 | -10.2% | 13.85 | 2.81 |
| 07/17 | 1,737 | 1,762 | 1,717 | 1,748 | +0.29% | 30,100 | 79億5392万 | -12.47% | 13.55 | 2.75 |
| 07/16 | 1,814 | 1,818 | 1,721 | 1,743 | -3.17% | 22,000 | 79億3117万 | -13.15% | 13.51 | 2.74 |
| 07/12 | 1,852 | 1,870 | 1,800 | 1,800 | -15.17% | 130,600 | 81億9054万 | -10.76% | 13.95 | 2.83 |
| 07/11 | 2,118 | 2,144 | 2,087 | 2,122 | +0.47% | 26,000 | 96億5573万 | +4.84% | 16.45 | 3.34 |
| 07/10 | 2,099 | 2,112 | 2,085 | 2,112 | +1.29% | 10,000 | 96億1023万 | +4.61% | 16.37 | 3.32 |
| 07/09 | 2,092 | 2,105 | 2,082 | 2,085 | -0.33% | 6,900 | 94億8737万 | +3.58% | 16.16 | 3.28 |
| 07/08 | 2,085 | 2,107 | 2,080 | 2,092 | +1.36% | 8,700 | 95億1922万 | +4.13% | 16.22 | 3.29 |
| 07/05 | 2,055 | 2,088 | 2,055 | 2,064 | +0.58% | 800 | 93億9181万 | +2.94% | 16 | 3.25 |
| 07/04 | 2,098 | 2,107 | 2,052 | 2,052 | -2.19% | 8,900 | 93億3721万 | +2.5% | 15.91 | 3.23 |
| 07/03 | 2,100 | 2,100 | 2,081 | 2,098 | -0.1% | 5,200 | 95億4652万 | +4.9% | 16.26 | 3.3 |
| 07/02 | 2,082 | 2,120 | 2,070 | 2,100 | +1.69% | 19,500 | 95億5563万 | +5.32% | 16.28 | 3.3 |
| 07/01 | 2,024 | 2,065 | 2,011 | 2,065 | +3.04% | 27,400 | 93億9636万 | +3.77% | 16.01 | 3.25 |
| 06/28 | 1,987 | 2,009 | 1,987 | 2,004 | +0.45% | 1,400 | 91億1880万 | +0.8% | 15.53 | 3.15 |
| 06/27 | 1,998 | 2,016 | 1,987 | 1,995 | -0.05% | 3,900 | 90億7784万 | +0.45% | 15.46 | 3.14 |
| 06/26 | 2,012 | 2,012 | 1,971 | 1,996 | -0.45% | 7,000 | 90億8239万 | +0.5% | 15.47 | 3.14 |
| 06/25 | 2,000 | 2,010 | 1,991 | 2,005 | +0.25% | 4,600 | 91億2335万 | +0.96% | 15.54 | 3.15 |
| 06/24 | 2,009 | 2,009 | 1,998 | 2,000 | +0.1% | 6,000 | 91億60万 | +0.7% | 15.5 | 3.15 |
| 06/21 | 2,000 | 2,000 | 1,981 | 1,998 | +0.86% | 4,700 | 90億9149万 | +0.6% | 15.49 | 3.14 |
| 06/20 | 1,985 | 1,998 | 1,981 | 1,981 | -0.15% | 1,400 | 90億1414万 | -0.3% | 15.36 | 3.12 |
| 06/19 | 1,993 | 2,000 | 1,983 | 1,984 | +0.2% | 5,300 | 90億2779万 | -0.25% | 15.38 | 3.12 |
| 06/18 | 1,976 | 1,994 | 1,960 | 1,980 | +0.15% | 6,000 | 90億959万 | -0.5% | 15.35 | 3.11 |
| 06/17 | 1,996 | 1,996 | 1,977 | 1,977 | -0.9% | 2,700 | 89億9594万 | -0.75% | 15.32 | 3.11 |
| 06/14 | 1,975 | 1,995 | 1,974 | 1,995 | +1.01% | 3,500 | 90億7784万 | +0.05% | 15.46 | 3.14 |
| 06/13 | 1,962 | 1,995 | 1,962 | 1,975 | +0.66% | 5,800 | 89億8684万 | -1% | 15.31 | 3.11 |
| 06/12 | 1,978 | 1,999 | 1,957 | 1,962 | -1.21% | 2,400 | 89億2768万 | -1.8% | 15.21 | 3.09 |
| 06/11 | 1,976 | 2,009 | 1,975 | 1,986 | -0.4% | 4,000 | 90億3689万 | -0.85% | 15.39 | 3.12 |
| 06/10 | 1,993 | 2,017 | 1,975 | 1,994 | +1.06% | 5,500 | 90億7329万 | -0.65% | 15.46 | 3.14 |
| 06/07 | 1,997 | 1,997 | 1,950 | 1,973 | -1.15% | 7,700 | 89億7774万 | -1.89% | 15.29 | 3.1 |
| 06/06 | 1,973 | 1,997 | 1,965 | 1,996 | +1.17% | 6,300 | 90億8239万 | -0.84% | 15.47 | 3.14 |
| 06/05 | 1,980 | 1,999 | 1,973 | 1,973 | -0.35% | 1,100 | 89億7774万 | -1.94% | 15.29 | 3.1 |
| 06/04 | 1,966 | 2,018 | 1,966 | 1,980 | -0.3% | 10,300 | 90億959万 | -1.79% | 15.35 | 3.11 |
| 06/03 | 1,963 | 1,996 | 1,956 | 1,986 | -0.2% | 3,600 | 90億3689万 | -1.73% | 15.39 | 3.12 |
| 05/31 | 1,992 | 2,019 | 1,980 | 1,990 | -0.45% | 2,600 | 90億5509万 | -1.68% | 15.43 | 3.13 |
| 05/30 | 1,960 | 1,999 | 1,951 | 1,999 | +1.99% | 6,500 | 90億9604万 | -1.33% | 15.5 | 3.14 |
| 05/29 | 1,976 | 2,005 | 1,960 | 1,960 | -1.26% | 1,800 | 89億1858万 | -3.35% | 15.19 | 3.08 |
| 05/28 | 2,000 | 2,029 | 1,985 | 1,985 | -1.68% | 6,000 | 90億3234万 | -2.07% | 15.39 | 3.12 |
| 05/27 | 1,950 | 2,019 | 1,949 | 2,019 | +3.43% | 12,400 | 91億8705万 | -0.3% | 15.65 | 3.18 |
| 05/24 | 1,981 | 2,030 | 1,950 | 1,952 | -2.35% | 10,900 | 88億8218万 | -3.37% | 15.13 | 3.07 |
| 05/23 | 2,005 | 2,036 | 1,999 | 1,999 | -0.25% | 2,800 | 90億9604万 | -0.94% | 15.5 | 3.14 |
| 05/22 | 2,001 | 2,022 | 2,001 | 2,004 | +0.1% | 3,700 | 91億1880万 | -0.45% | 15.53 | 3.15 |
| 05/21 | 2,000 | 2,021 | 2,000 | 2,002 | +0.1% | 2,600 | 91億970万 | +0.35% | 15.52 | 3.15 |
| 05/20 | 2,032 | 2,079 | 2,000 | 2,000 | -1.53% | 13,100 | 91億60万 | +1.06% | 15.5 | 3.15 |
| 05/17 | 2,029 | 2,037 | 2,020 | 2,031 | +0.3% | 4,500 | 92億4165万 | +3.52% | 15.74 | 3.19 |
| 05/16 | 2,026 | 2,029 | 2,011 | 2,025 | +0.45% | 3,400 | 92億1435万 | +4.22% | 15.7 | 3.19 |
| 05/15 | 2,030 | 2,030 | 2,007 | 2,016 | -0.69% | 5,000 | 91億7340万 | +4.78% | 15.63 | 3.17 |
| 05/14 | 2,011 | 2,032 | 2,000 | 2,030 | +1.05% | 6,400 | 92億3710万 | +6.56% | 15.74 | 3.19 |
| 05/13 | 2,024 | 2,052 | 2,009 | 2,009 | -0.64% | 7,200 | 91億4155万 | +6.35% | 15.57 | 3.16 |
| 05/10 | 2,071 | 2,071 | 2,021 | 2,022 | -1.37% | 7,700 | 92億70万 | +8.01% | 15.67 | 3.18 |
| 05/09 | 2,087 | 2,087 | 2,015 | 2,050 | -1.77% | 6,900 | 93億2811万 | +10.39% | 15.89 | 3.22 |
| 05/08 | 2,084 | 2,099 | 2,054 | 2,087 | -0.38% | 3,900 | 94億9647万 | +13.3% | 16.18 | 3.28 |
| 05/07 | 2,095 | 2,109 | 2,077 | 2,095 | +0.14% | 6,900 | 95億3287万 | +14.92% | 16.24 | 3.3 |
| 05/02 | 2,017 | 2,100 | 2,017 | 2,092 | +3.82% | 15,100 | 95億1922万 | +16.09% | 16.22 | 3.29 |
| 05/01 | 1,970 | 2,055 | 1,955 | 2,015 | +1.26% | 25,200 | 91億6885万 | +13.2% | 15.62 | 3.17 |
| 04/30 | 2,092 | 2,094 | 1,990 | 1,990 | -2.97% | 27,300 | 90億5509万 | +12.94% | 15.43 | 3.13 |
| 04/26 | 2,088 | 2,110 | 2,051 | 2,051 | -2.7% | 12,400 | 93億3266万 | +17.6% | 15.9 | 3.23 |
| 04/25 | 2,070 | 2,109 | 2,058 | 2,108 | +2.23% | 17,400 | 95億9203万 | +22.27% | 16.34 | 3.32 |
| 04/24 | 2,115 | 2,125 | 2,051 | 2,062 | +0.68% | 18,800 | 93億8271万 | +21.22% | 15.98 | 3.24 |
| 04/23 | 2,028 | 2,054 | 2,013 | 2,048 | +0.49% | 35,100 | 93億1901万 | +21.9% | 15.88 | 3.22 |
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 2月期 | 5,735 11,470 2/28 | 4,525 9,050 2/27 | 1,851,400 925,700 2/28 | 236億7293万 | 186億7829万 | +6.56% 4/3 | - |
| 2020年 2月期 | 9,325 18,650 6/14 | 3,765 10/23 | 1,292,600 646,300 3/4 | 392億789万 | 158億3031万 | +31.12% 11/27 | -36.05% 3/13 |
| 2021年 2月期 | 7,030 6/26 | 3,220 12/28 | 273,800 4/15 | 301億3971万 | 138億2185万 | +25.77% 4/15 | -17.32% 7/27 |
| 2022年 2月期 | 3,840 4/12 | 1,408 1/25 | 225,800 10/15 | 167億2128万 | 62億6123万 | +14.88% 10/15 | -26.78% 5/13 |
| 2023年 2月期 | 2,690 10/12 | 1,420 1/16 | 703,600 10/18 | 120億8455万 | 63億9880万 | +35.61% 7/25 | -27.67% 10/21 |
| 2024年 2月期 | 2,167 7/4 | 1,327 12/14 | 156,200 4/7 | 98億6050万 | 60億3824万 | +19.72% 6/19 | -17.49% 7/14 |
| 最新 | 1,411 2024/9/17 | 2,500 | 64億2047万 | -2.89% 1,453 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/09/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,327円（2023/12/14） - 6%（1.06倍）
1,411円（9/17）