株価チャート
株価
9/20
- 前日 (9/19)
- 841
- 始値
- 851
- 高値
- 880
- 安値
- 847
- 終値 +3.69%
- 872
- 出来高 +16.77%
- 96,100
乖離率
- 株価（5日）
移動平均値 - +4.56%
834 - 株価（25日）
移動平均値 - +3.44%
843 - 出来高（5日）
移動平均値 - +31.25%
73,220
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 851 | 880 | 847 | 872 | +3.69% | 96,100 | 130億6517万 | +3.44% | 18.66 | 2.35 |
| 09/19 | 825 | 850 | 825 | 841 | +3.06% | 82,300 | 126億70万 | +0.12% | 18 | 2.27 |
| 09/18 | 822 | 840 | 810 | 816 | +0.37% | 44,500 | 122億2612万 | -2.63% | 17.47 | 2.2 |
| 09/17 | 840 | 849 | 809 | 813 | -2.05% | 73,200 | 121億8117万 | -2.87% | 17.4 | 2.2 |
| 09/13 | 847 | 857 | 830 | 830 | -2.24% | 70,000 | 124億3589万 | -0.72% | 17.77 | 2.24 |
| 09/12 | 845 | 870 | 836 | 849 | +2.29% | 83,100 | 127億2056万 | +1.92% | 18.17 | 2.29 |
| 09/11 | 862 | 866 | 825 | 830 | -4.05% | 101,800 | 124億3589万 | +0.12% | 17.77 | 2.24 |
| 09/10 | 864 | 897 | 857 | 865 | +3.35% | 109,400 | 129億6029万 | +4.72% | 18.51 | 2.34 |
| 09/09 | 835 | 848 | 821 | 837 | -4.67% | 171,000 | 125億4077万 | +2.32% | 17.92 | 2.26 |
| 09/06 | 889 | 891 | 864 | 878 | +0.46% | 104,900 | 131億5507万 | +7.6% | 18.79 | 2.37 |
| 09/05 | 858 | 904 | 855 | 874 | +1.39% | 154,200 | 130億9514万 | +7.24% | 18.71 | 2.36 |
| 09/04 | 876 | 889 | 851 | 862 | -4.86% | 203,200 | 129億1534万 | +5.64% | 18.45 | 2.33 |
| 09/03 | 863 | 907 | 862 | 906 | +4.62% | 164,100 | 135億7459万 | +10.89% | 19.39 | 2.45 |
| 09/02 | 862 | 871 | 850 | 866 | +1.05% | 110,200 | 129億7527万 | +6% | 18.54 | 2.34 |
| 08/30 | 822 | 859 | 820 | 857 | +5.28% | 132,200 | 128億4043万 | +4.77% | 18.34 | 2.31 |
| 08/29 | 825 | 841 | 814 | 814 | -1.33% | 116,200 | 121億9616万 | -0.61% | 17.42 | 2.2 |
| 08/28 | 845 | 845 | 823 | 825 | -2.25% | 74,800 | 123億6097万 | +0.36% | 17.66 | 2.23 |
| 08/27 | 849 | 860 | 843 | 844 | +0.36% | 88,600 | 126億4565万 | +2.18% | 18.07 | 2.28 |
| 08/26 | 818 | 847 | 818 | 841 | +3.32% | 107,400 | 126億70万 | +1.45% | 18 | 2.27 |
| 08/23 | 818 | 832 | 802 | 814 | -1.09% | 107,300 | 121億9616万 | -2.28% | 17.42 | 2.2 |
| 08/22 | 838 | 844 | 820 | 823 | -0.36% | 104,400 | 123億3100万 | -1.79% | 17.62 | 2.22 |
| 08/21 | 854 | 866 | 811 | 826 | -4.95% | 252,700 | 123億7595万 | -2.13% | 17.68 | 2.23 |
| 08/20 | 808 | 888 | 808 | 869 | +9.03% | 247,200 | 130億2022万 | +2.36% | 18.6 | 2.35 |
| 08/19 | 820 | 832 | 796 | 797 | -2.33% | 168,200 | 119億4145万 | -6.46% | 17.06 | 2.15 |
| 08/16 | 829 | 829 | 794 | 816 | +1.24% | 142,100 | 122億2612万 | -4.9% | 17.47 | 2.2 |
| 08/15 | 756 | 820 | 756 | 806 | +0.62% | 394,400 | 120億7629万 | -6.6% | 17.25 | 2.18 |
| 08/14 | 798 | 810 | 778 | 801 | +1.14% | 134,100 | 120億138万 | -7.83% | 17.14 | 2.16 |
| 08/13 | 803 | 816 | 781 | 792 | +3.39% | 393,200 | 118億6653万 | -9.38% | 16.95 | 2.14 |
| 08/09 | 774 | 787 | 753 | 766 | +0.92% | 75,200 | 114億7697万 | -12.86% | 16.4 | 2.07 |
| 08/08 | 752 | 787 | 748 | 759 | -1.04% | 90,500 | 113億7209万 | -14.24% | 16.25 | 2.05 |
| 08/07 | 737 | 791 | 737 | 767 | +1.99% | 139,200 | 114億9196万 | -14.11% | 16.42 | 2.07 |
| 08/06 | 735 | 755 | 722 | 752 | +14.81% | 198,500 | 112億6721万 | -16.44% | 16.1 | 2.03 |
| 08/05 | 736 | 747 | 649 | 655 | -17.51% | 433,800 | 98億1386万 | -27.78% | 14.02 | 1.77 |
| 08/02 | 820 | 822 | 789 | 794 | -7.24% | 230,600 | 118億9650万 | -13.41% | 16.99 | 2.14 |
| 08/01 | 880 | 888 | 856 | 856 | -3.82% | 133,600 | 128億2544万 | -7.26% | 18.32 | 2.31 |
| 07/31 | 887 | 890 | 868 | 890 | -0.11% | 103,300 | 133億3487万 | -3.78% | 19.05 | 2.4 |
| 07/30 | 889 | 896 | 885 | 891 | -0.89% | 47,500 | 133億4985万 | -3.68% | 19.07 | 2.41 |
| 07/29 | 900 | 903 | 887 | 899 | +1.58% | 84,500 | 134億6971万 | -2.81% | 19.24 | 2.43 |
| 07/26 | 890 | 900 | 881 | 885 | -0.11% | 69,600 | 132億5995万 | -4.22% | 18.94 | 2.39 |
| 07/25 | 884 | 898 | 880 | 886 | -1.45% | 103,800 | 132億7493万 | -4.22% | 18.96 | 2.39 |
| 07/24 | 922 | 931 | 899 | 899 | -2.49% | 121,500 | 134億6971万 | -2.71% | 19.24 | 2.43 |
| 07/23 | 923 | 940 | 922 | 922 | +0.33% | 43,800 | 138億1432万 | 0% | 19.73 | 2.49 |
| 07/22 | 931 | 940 | 915 | 919 | -1.5% | 86,900 | 137億6937万 | 0% | 19.67 | 2.48 |
| 07/19 | 940 | 948 | 928 | 933 | -0.74% | 80,600 | 139億7913万 | +1.97% | 19.97 | 2.52 |
| 07/18 | 963 | 974 | 940 | 940 | -3.69% | 137,700 | 140億8402万 | +3.07% | 20.12 | 2.54 |
| 07/17 | 958 | 986 | 958 | 976 | +2.09% | 133,000 | 146億2340万 | +7.37% | 20.89 | 2.64 |
| 07/16 | 966 | 974 | 951 | 956 | +0.1% | 76,300 | 143億2374万 | +5.64% | 20.46 | 2.58 |
| 07/12 | 934 | 963 | 934 | 955 | +1.81% | 164,100 | 143億876万 | +5.88% | 20.44 | 2.58 |
| 07/11 | 949 | 949 | 928 | 938 | -0.64% | 85,000 | 140億5405万 | +4.34% | 20.08 | 2.53 |
| 07/10 | 935 | 948 | 927 | 944 | 0% | 91,000 | 141億4395万 | +5.36% | 20.21 | 2.55 |
| 07/09 | 934 | 950 | 930 | 944 | +0.43% | 102,500 | 141億4395万 | +5.47% | 20.21 | 2.55 |
| 07/08 | 916 | 940 | 911 | 940 | +2.51% | 111,700 | 140億8402万 | +5.15% | 20.12 | 2.54 |
| 07/05 | 915 | 929 | 913 | 917 | -0.33% | 108,600 | 137億3941万 | +2.69% | 19.63 | 2.48 |
| 07/04 | 944 | 947 | 918 | 920 | -2.65% | 184,600 | 137億8436万 | +2.91% | 19.69 | 2.48 |
| 07/03 | 950 | 956 | 931 | 945 | +0.32% | 152,400 | 141億5893万 | +5.59% | 20.23 | 2.55 |
| 07/02 | 968 | 985 | 938 | 942 | +2.73% | 604,100 | 141億1398万 | +5.13% | 20.16 | 2.54 |
| 07/01 | 932 | 940 | 913 | 917 | -0.54% | 102,400 | 137億3941万 | +1.66% | 19.63 | 2.48 |
| 06/28 | 935 | 939 | 914 | 922 | -0.65% | 108,900 | 138億1432万 | +1.65% | 19.73 | 2.49 |
| 06/27 | 918 | 944 | 915 | 928 | +0.98% | 181,200 | 139億422万 | +1.64% | 19.86 | 2.51 |
| 06/26 | 900 | 923 | 898 | 919 | +2.34% | 220,000 | 137億6937万 | -0.33% | 19.67 | 2.48 |
| 06/25 | 875 | 899 | 866 | 898 | +2.63% | 121,100 | 134億5473万 | -3.75% | 19.22 | 2.43 |
| 06/24 | 889 | 912 | 875 | 875 | -1.13% | 178,800 | 131億1012万 | -7.51% | 18.73 | 2.36 |
| 06/21 | 901 | 907 | 884 | 885 | -1.34% | 168,300 | 132億5995万 | -8% | 18.94 | 2.39 |
| 06/20 | 865 | 904 | 865 | 897 | +4.06% | 324,100 | 134億3975万 | -8.19% | 19.2 | 2.42 |
| 06/19 | 850 | 871 | 844 | 862 | +1.41% | 255,600 | 129億1534万 | -13.1% | 18.45 | 2.33 |
| 06/18 | 843 | 852 | 830 | 850 | +0.83% | 169,700 | 127億3555万 | -15.59% | 18.19 | 2.3 |
| 06/17 | 849 | 865 | 838 | 843 | +0.96% | 284,700 | 126億3066万 | -18.08% | 18.04 | 2.28 |
| 06/14 | 833 | 842 | 820 | 835 | -0.83% | 295,600 | 125億1080万 | -20.55% | 17.87 | 2.25 |
| 06/13 | 863 | 865 | 838 | 842 | -2.43% | 365,200 | 126億1568万 | -21.6% | 18.02 | 2.27 |
| 06/12 | 881 | 881 | 858 | 863 | -2.38% | 256,100 | 129億3032万 | -21.4% | 18.47 | 2.33 |
| 06/11 | 882 | 901 | 878 | 884 | +0.23% | 190,700 | 132億4497万 | -21.07% | 18.92 | 2.39 |
| 06/10 | 873 | 892 | 856 | 882 | -0.45% | 288,700 | 132億1500万 | -22.77% | 18.88 | 2.38 |
| 06/07 | 866 | 892 | 853 | 886 | +2.19% | 301,400 | 132億7493万 | -23.82% | 18.96 | 2.39 |
| 06/06 | 918 | 918 | 867 | 867 | -4.3% | 535,900 | 129億9026万 | -26.53% | 18.56 | 2.34 |
| 06/05 | 922 | 922 | 901 | 906 | -2.37% | 296,700 | 135億7459万 | -24.37% | 19.39 | 2.45 |
| 06/04 | 908 | 935 | 905 | 928 | +0.54% | 271,600 | 139億422万 | -23.62% | 19.86 | 2.51 |
| 06/03 | 941 | 952 | 923 | 923 | -1.49% | 279,000 | 138億2930万 | -25.08% | 19.76 | 2.49 |
| 05/31 | 929 | 948 | 911 | 937 | +0.75% | 336,700 | 140億3907万 | -25.1% | 20.06 | 2.53 |
| 05/30 | 967 | 967 | 921 | 930 | -6.16% | 463,500 | 139億3419万 | -26.66% | 19.91 | 2.51 |
| 05/29 | 1,046 | 1,059 | 989 | 991 | -7.73% | 430,100 | 148億4815万 | -22.94% | 21.21 | 2.68 |
| 05/28 | 1,074 | 1,146 | 1,063 | 1,074 | +3.47% | 311,200 | 160億9174万 | -17.38% | 22.99 | 2.9 |
| 05/27 | 1,070 | 1,070 | 1,018 | 1,038 | -3.89% | 342,700 | 155億5235万 | -20.94% | 22.22 | 2.8 |
| 05/24 | 1,140 | 1,145 | 1,080 | 1,080 | -7.22% | 276,400 | 161億8164万 | -18.55% | 23.12 | 2.92 |
| 05/23 | 1,189 | 1,200 | 1,162 | 1,164 | -2.76% | 123,700 | 174億4021万 | -12.94% | 24.91 | 3.14 |
| 05/22 | 1,213 | 1,215 | 1,183 | 1,197 | -1.32% | 156,300 | 179億3465万 | -11.14% | 25.62 | 3.23 |
| 05/21 | 1,280 | 1,293 | 1,210 | 1,213 | -5.53% | 246,900 | 181億7437万 | -10.55% | 25.96 | 3.28 |
| 05/20 | 1,263 | 1,290 | 1,254 | 1,284 | +1.9% | 107,400 | 192億3817万 | -5.87% | 27.48 | 3.47 |
| 05/17 | 1,243 | 1,264 | 1,225 | 1,260 | +0.08% | 111,900 | 188億7858万 | -8.1% | 26.97 | 3.4 |
| 05/16 | 1,250 | 1,270 | 1,235 | 1,259 | +1.37% | 79,100 | 188億6359万 | -8.7% | 26.95 | 3.4 |
| 05/15 | 1,330 | 1,385 | 1,240 | 1,242 | -11.29% | 479,100 | 186億888万 | -10.45% | 26.58 | 3.35 |
| 05/14 | 1,399 | 1,428 | 1,361 | 1,400 | +0.5% | 179,300 | 209億7620万 | +0.21% | 29.97 | 3.78 |
| 05/13 | 1,374 | 1,403 | 1,367 | 1,393 | -1.76% | 168,700 | 208億7131万 | -0.5% | 29.82 | 3.76 |
| 05/10 | 1,432 | 1,440 | 1,411 | 1,418 | -0.91% | 36,800 | 212億4589万 | +1.07% | 30.35 | 3.83 |
| 05/09 | 1,416 | 1,456 | 1,414 | 1,431 | +1.06% | 78,300 | 214億4067万 | +1.85% | 30.63 | 3.86 |
| 05/08 | 1,410 | 1,454 | 1,409 | 1,416 | -1.53% | 63,600 | 212億1592万 | +0.57% | 30.31 | 3.82 |
| 05/07 | 1,410 | 1,451 | 1,410 | 1,438 | +3.38% | 103,900 | 215億4555万 | +1.55% | 30.78 | 3.88 |
| 05/02 | 1,340 | 1,408 | 1,330 | 1,391 | +6.1% | 148,100 | 208億4135万 | -2.18% | 29.77 | 3.76 |
| 05/01 | 1,318 | 1,325 | 1,297 | 1,311 | -0.68% | 53,500 | 196億4271万 | -8.19% | 28.06 | 3.54 |
| 04/30 | 1,340 | 1,344 | 1,313 | 1,320 | -1.49% | 55,600 | 197億7756万 | -8.27% | 28.25 | 3.56 |
| 04/26 | 1,323 | 1,353 | 1,323 | 1,340 | 0% | 28,500 | 200億7722万 | -7.59% | 28.68 | 3.62 |
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 | 1,442 3/19 | 1,031 3/28 | 7,392,700 3/19 | 180億7820万 | 133億4928万 | +0.75% 5/7 | -4.66% 4/23 |
| 2020年 3月期 | 1,450 1/20 | 665 3/23 | 1,778,400 4/17 | 188億2085万 | 86億3362万 | +37.41% 4/16 | -37.11% 3/13 |
| 2021年 3月期 | 4,985 2/12 | 814 4/6 | 6,089,900 2/4 | 687億9499万 | 105億6808万 | +47.53% 10/12 | -18.41% 8/12 |
| 2022年 3月期 | 4,730 4/1 | 1,671 2/21 2/18 | 2,267,800 5/17 | 653億5772万 | 249億809万 | +39.67% 4/1 | -20.89% 2/15 |
| 2023年 3月期 | 3,245 4/5 | 1,735 9/28 | 2,389,300 12/28 | 483億7029万 | 259億129万 | +16.83% 12/30 | -21.74% 5/12 |
| 2024年 3月期 | 1,967 6/6 | 1,169 12/5 | 1,017,600 6/19 | 294億5818万 | 175億1126万 | +16.77% 12/27 | -14.37% 10/4 |
| 最新 | 872 2024/9/20 | 96,100 | 130億6517万 | +3.44% 843 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 226%（3.26倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/09/20 vs 2023/12/29
- -42%（0.58倍）
- 過去安値
665円（2020/03/23） - 31%（1.31倍）
872円（9/20）