株価チャート
株価
9/18
- 前日 (9/17)
- 3,595
- 始値
- 3,600
- 高値
- 3,605
- 安値
- 3,595
- 終値 +0.14%
- 3,600
- 出来高 +145.97%
- 439,300
乖離率
- 株価（5日）
移動平均値 - +0.17%
3,594 - 株価（25日）
移動平均値 - +6.73%
3,373 - 出来高（5日）
移動平均値 - +52.04%
288,940
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 3,600 | 3,605 | 3,595 | 3,600 | +0.14% | 439,300 | 925億2942万 | +6.73% | - | 2.93 |
| 09/17 | 3,595 | 3,600 | 3,590 | 3,595 | 0% | 178,600 | 924億91万 | +9.47% | - | 2.93 |
| 09/13 | 3,590 | 3,600 | 3,590 | 3,595 | +0.14% | 369,300 | 924億91万 | +12.66% | - | 2.93 |
| 09/12 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 250,000 | 922億7239万 | +15.69% | - | 2.92 |
| 09/11 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 207,500 | 922億7239万 | +19.07% | - | 2.92 |
| 09/10 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 211,500 | 922億7239万 | +22.57% | - | 2.92 |
| 09/09 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 177,400 | 922億7239万 | +26.72% | - | 2.92 |
| 09/06 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 192,800 | 922億7239万 | +30.74% | - | 2.92 |
| 09/05 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 326,000 | 922億7239万 | +34.86% | - | 2.92 |
| 09/04 | 3,590 | 3,595 | 3,590 | 3,590 | -0.14% | 166,900 | 922億7239万 | +38.99% | - | 2.92 |
| 09/03 | 3,590 | 3,595 | 3,590 | 3,595 | +0.14% | 184,800 | 924億91万 | +43.51% | - | 2.93 |
| 09/02 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 191,700 | 922億7239万 | +47.86% | - | 2.92 |
| 08/30 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 390,100 | 922億7239万 | +52.64% | - | 2.92 |
| 08/29 | 3,590 | 3,595 | 3,590 | 3,590 | -0.14% | 263,400 | 922億7239万 | +57.73% | - | 2.92 |
| 08/28 | 3,590 | 3,595 | 3,590 | 3,595 | +0.14% | 249,700 | 924億91万 | +63.71% | - | 2.93 |
| 08/27 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 123,600 | 922億7239万 | +69.34% | - | 2.92 |
| 08/26 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 688,200 | 922億7239万 | +76.15% | - | 2.92 |
| 08/23 | 3,590 | 3,595 | 3,585 | 3,590 | 0% | 1,586,300 | 922億7239万 | +83.63% | - | 2.92 |
| 08/22 | 3,590 | 3,600 | 3,590 | 3,590 | 0% | 988,500 | 922億7239万 | +91.26% | - | 2.92 |
| 08/21 | 3,600 | 3,605 | 3,590 | 3,590 | -0.28% | 1,399,600 | 922億7024万 | +99.44% | - | 2.92 |
| 08/20 | 3,600 | 3,610 | 3,600 | 3,600 | -0.14% | 1,112,300 | 925億2726万 | +108.82% | - | 2.93 |
| 08/19 | 3,615 | 3,625 | 3,600 | 3,605 | +69.25% | 3,814,400 | 926億5577万 | +118.88% | - | 2.94 |
| 08/16 | 2,130 | 2,130 | 2,130 | 2,130 | +23.12% | 32,800 | 547億4529万 | +36.02% | - | 1.73 |
| 08/15 | 1,730 | 1,730 | 1,730 | 1,730 | +20.98% | 41,100 | 444億6449万 | +12.05% | - | 1.41 |
| 08/14 | 1,405 | 1,448 | 1,386 | 1,430 | +4% | 345,200 | 367億5388万 | -7.14% | - | 1.16 |
| 08/13 | 1,302 | 1,375 | 1,286 | 1,375 | +7.25% | 340,700 | 353億4027万 | -11.18% | - | 1.12 |
| 08/09 | 1,354 | 1,363 | 1,254 | 1,282 | -6.49% | 374,200 | 329億4998万 | -17.77% | - | 1.04 |
| 08/08 | 1,384 | 1,431 | 1,362 | 1,371 | -2.42% | 224,800 | 352億3746万 | -12.9% | - | 1.12 |
| 08/07 | 1,370 | 1,424 | 1,355 | 1,405 | -1.75% | 421,200 | 361億1133万 | -11.36% | - | 1.14 |
| 08/06 | 1,246 | 1,430 | 1,246 | 1,430 | +20.57% | 712,200 | 367億5388万 | -10.34% | - | 1.16 |
| 08/05 | 1,352 | 1,380 | 1,148 | 1,186 | -16.95% | 688,000 | 304億8259万 | -25.97% | - | 0.97 |
| 08/02 | 1,444 | 1,508 | 1,383 | 1,428 | -3.64% | 490,000 | 367億248万 | -11.96% | - | 1.16 |
| 08/01 | 1,584 | 1,584 | 1,473 | 1,482 | -8.74% | 457,700 | 380億9039万 | -9.3% | - | 1.21 |
| 07/31 | 1,629 | 1,635 | 1,582 | 1,624 | -0.55% | 237,700 | 417億4007万 | -1.04% | - | 1.32 |
| 07/30 | 1,683 | 1,696 | 1,591 | 1,633 | -3.09% | 285,500 | 419億7139万 | -0.73% | - | 1.33 |
| 07/29 | 1,665 | 1,694 | 1,633 | 1,685 | +1.08% | 348,300 | 433億790万 | +2.31% | - | 1.37 |
| 07/26 | 1,682 | 1,735 | 1,661 | 1,667 | -1.48% | 338,200 | 428億4526万 | +1.09% | - | 1.36 |
| 07/25 | 1,576 | 1,714 | 1,570 | 1,692 | +6.35% | 676,400 | 434億8781万 | +2.42% | - | 1.38 |
| 07/24 | 1,665 | 1,670 | 1,590 | 1,591 | -6.69% | 741,700 | 408億9191万 | -3.75% | - | 1.3 |
| 07/23 | 1,612 | 1,797 | 1,602 | 1,705 | +11.29% | 3,231,200 | 438億2194万 | +2.71% | - | 1.39 |
| 07/22 | 1,532 | 1,595 | 1,524 | 1,532 | +0.52% | 425,400 | 393億6629万 | -7.88% | - | 1.25 |
| 07/19 | 1,601 | 1,602 | 1,524 | 1,524 | -6.62% | 434,800 | 391億6073万 | -8.91% | - | 1.24 |
| 07/18 | 1,682 | 1,730 | 1,632 | 1,632 | -2.97% | 289,900 | 419億3590万 | -3.15% | - | 1.33 |
| 07/17 | 1,668 | 1,701 | 1,653 | 1,682 | +0.72% | 165,700 | 432億2070万 | -0.65% | - | 1.37 |
| 07/16 | 1,679 | 1,703 | 1,650 | 1,670 | -0.89% | 141,600 | 429億1235万 | -1.94% | - | 1.36 |
| 07/12 | 1,610 | 1,692 | 1,590 | 1,685 | +6.38% | 262,200 | 432億9779万 | -1.35% | - | 1.37 |
| 07/11 | 1,570 | 1,589 | 1,544 | 1,584 | +0.06% | 255,400 | 407億249万 | -7.64% | - | 1.29 |
| 07/10 | 1,610 | 1,616 | 1,578 | 1,583 | -1.74% | 149,100 | 406億7679万 | -8.18% | - | 1.29 |
| 07/09 | 1,647 | 1,647 | 1,611 | 1,611 | -1.95% | 162,800 | 413億9628万 | -7.04% | - | 1.31 |
| 07/08 | 1,635 | 1,661 | 1,629 | 1,643 | +0.31% | 86,000 | 422億1855万 | -5.63% | - | 1.34 |
| 07/05 | 1,652 | 1,660 | 1,629 | 1,638 | -1.15% | 134,100 | 420億9007万 | -6.35% | - | 1.33 |
| 07/04 | 1,655 | 1,710 | 1,646 | 1,657 | -0.18% | 134,600 | 425億7830万 | -5.21% | - | 1.35 |
| 07/03 | 1,635 | 1,674 | 1,635 | 1,660 | +1.22% | 132,000 | 426億5538万 | -4.93% | - | 1.35 |
| 07/02 | 1,608 | 1,655 | 1,588 | 1,640 | +1.42% | 212,000 | 421億4146万 | -5.91% | - | 1.34 |
| 07/01 | 1,694 | 1,705 | 1,617 | 1,617 | -4.43% | 272,000 | 415億5046万 | -7.39% | - | 1.32 |
| 06/28 | 1,738 | 1,738 | 1,692 | 1,692 | -1.4% | 127,700 | 434億7766万 | -3.48% | - | 1.38 |
| 06/27 | 1,676 | 1,752 | 1,676 | 1,716 | +2.63% | 240,300 | 440億9436万 | -2.28% | - | 1.4 |
| 06/26 | 1,715 | 1,715 | 1,672 | 1,672 | -2.9% | 268,000 | 429億6374万 | -4.95% | - | 1.36 |
| 06/25 | 1,682 | 1,727 | 1,673 | 1,722 | +2.99% | 252,500 | 442億4854万 | -2.55% | - | 1.4 |
| 06/24 | 1,760 | 1,775 | 1,672 | 1,672 | -4.4% | 368,900 | 429億6374万 | -6.01% | - | 1.36 |
| 06/21 | 1,755 | 1,794 | 1,744 | 1,749 | +0.69% | 213,000 | 449億4233万 | -2.56% | - | 1.42 |
| 06/20 | 1,700 | 1,742 | 1,693 | 1,737 | +0.99% | 198,300 | 446億3398万 | -3.66% | - | 1.41 |
| 06/19 | 1,777 | 1,777 | 1,706 | 1,720 | -2.66% | 200,300 | 441億9715万 | -4.97% | - | 1.4 |
| 06/18 | 1,776 | 1,790 | 1,748 | 1,767 | +0.34% | 152,700 | 454億486万 | -2.75% | - | 1.44 |
| 06/17 | 1,752 | 1,772 | 1,744 | 1,761 | -1.34% | 162,500 | 452億5068万 | -3.61% | - | 1.43 |
| 06/14 | 1,810 | 1,816 | 1,773 | 1,785 | -1.98% | 221,800 | 458億6739万 | -3.67% | - | 1.45 |
| 06/13 | 1,840 | 1,917 | 1,817 | 1,821 | -1.03% | 307,900 | 467億9244万 | -4.01% | - | 1.48 |
| 06/12 | 1,917 | 1,958 | 1,840 | 1,840 | -4.27% | 407,800 | 472億8067万 | -6.55% | - | 1.5 |
| 06/11 | 1,828 | 1,928 | 1,819 | 1,922 | +6.13% | 474,500 | 493億8774万 | -5.65% | - | 1.56 |
| 06/10 | 1,812 | 1,847 | 1,785 | 1,811 | -1.84% | 295,600 | 465億3548万 | -13.84% | - | 1.47 |
| 06/07 | 1,800 | 1,869 | 1,792 | 1,845 | +1.77% | 274,800 | 474億915万 | -14.78% | - | 1.5 |
| 06/06 | 1,844 | 1,860 | 1,758 | 1,813 | +0.44% | 524,800 | 465億8688万 | -18.52% | - | 1.48 |
| 06/05 | 1,829 | 1,862 | 1,780 | 1,805 | -1.37% | 374,800 | 463億8131万 | -20.94% | - | 1.47 |
| 06/04 | 1,850 | 1,872 | 1,764 | 1,830 | -0.81% | 775,700 | 470億2371万 | -21.93% | - | 1.49 |
| 06/03 | 1,604 | 1,855 | 1,604 | 1,845 | +15.67% | 1,457,800 | 474億915万 | -23.22% | - | 1.5 |
| 05/31 | 1,546 | 1,595 | 1,539 | 1,595 | -0.68% | 644,800 | 409億8514万 | -35.27% | - | 1.3 |
| 05/30 | 1,556 | 1,609 | 1,546 | 1,606 | +0.82% | 611,800 | 412億6780万 | -36.62% | - | 1.31 |
| 05/29 | 1,695 | 1,703 | 1,590 | 1,593 | -7.54% | 1,093,000 | 409億3375万 | -38.82% | - | 1.3 |
| 05/28 | 1,780 | 1,785 | 1,721 | 1,723 | -2.71% | 549,500 | 442億7423万 | -35.54% | - | 1.4 |
| 05/27 | 1,751 | 1,771 | 1,718 | 1,771 | 0% | 405,900 | 455億764万 | -35.46% | - | 1.44 |
| 05/24 | 1,755 | 1,810 | 1,755 | 1,771 | -1.83% | 553,000 | 455億764万 | -37.09% | - | 1.44 |
| 05/23 | 1,876 | 1,876 | 1,768 | 1,804 | -3.01% | 973,200 | 463億5561万 | -37.62% | - | 1.47 |
| 05/22 | 2,030 | 2,044 | 1,858 | 1,860 | -8.42% | 888,800 | 477億9459万 | -37.33% | - | 1.51 |
| 05/21 | 2,073 | 2,143 | 2,031 | 2,031 | -2.03% | 898,600 | 521億6992万 | -33.21% | - | 1.65 |
| 05/20 | 1,943 | 2,100 | 1,943 | 2,073 | +6.86% | 1,291,900 | 532億4877万 | -33.37% | - | 1.69 |
| 05/17 | 1,921 | 1,975 | 1,865 | 1,940 | +1.78% | 883,500 | 498億3242万 | -38.97% | - | 1.58 |
| 05/16 | 1,900 | 1,919 | 1,821 | 1,906 | -0.21% | 1,440,800 | 489億5907万 | -41.32% | - | 1.55 |
| 05/15 | 2,039 | 2,060 | 1,910 | 1,910 | -5.07% | 1,998,800 | 490億6182万 | -42.42% | - | 1.55 |
| 05/14 | 2,355 | 2,355 | 1,996 | 2,012 | -16.34% | 4,940,300 | 516億8187万 | -40.54% | - | 1.64 |
| 05/13 | 2,543 | 2,544 | 2,405 | 2,405 | -17.21% | 410,200 | 617億7679万 | -30.11% | - | 1.96 |
| 05/10 | 2,905 | 2,905 | 2,905 | 2,905 | -19.42% | 150,900 | 746億2020万 | -16.62% | - | 2.36 |
| 05/09 | 3,500 | 3,610 | 3,475 | 3,605 | +1.98% | 206,500 | 926億97万 | +2.68% | - | 2.93 |
| 05/08 | 3,545 | 3,655 | 3,530 | 3,535 | -0.28% | 261,800 | 908億290万 | +0.45% | - | 2.88 |
| 05/07 | 3,390 | 3,610 | 3,380 | 3,545 | +4.73% | 372,900 | 910億5976万 | +0.25% | - | 2.88 |
| 05/02 | 3,335 | 3,385 | 3,320 | 3,385 | +0.89% | 92,100 | 869億4987万 | -4.78% | - | 2.75 |
| 05/01 | 3,200 | 3,375 | 3,160 | 3,355 | +2.91% | 238,700 | 861億7927万 | -6.21% | - | 2.73 |
| 04/30 | 3,390 | 3,395 | 3,260 | 3,260 | -2.1% | 149,500 | 837億3902万 | -9.47% | - | 2.65 |
| 04/26 | 3,305 | 3,340 | 3,260 | 3,330 | +0.76% | 121,200 | 855億3710万 | -8.01% | - | 2.71 |
| 04/25 | 3,340 | 3,385 | 3,305 | 3,305 | -2.22% | 113,200 | 848億9493万 | -9.2% | - | 2.69 |
| 04/24 | 3,380 | 3,435 | 3,325 | 3,380 | +1.35% | 135,100 | 868億2144万 | -7.75% | - | 2.75 |
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 | |
| 2020年 3月期 | 4,890 1/6 | 2,260 12/18 | 6,799,200 12/18 | 946億4336万 | 437億4110万 | +15.33% 4/16 | -20.44% 3/16 |
| 2021年 3月期 | 13,050 1/25 | 2,925 4/3 | 2,349,300 6/17 | 2696億4264万 | 598億2786万 | +29.33% 10/21 | -18.47% 3/4 |
| 2022年 3月期 | 13,210 11/17 | 3,190 3/15 | 11,393,900 3/30 | 2904億2472万 | 701億9154万 | +80.93% 3/30 | -36.28% 1/27 |
| 2023年 3月期 | 8,970 8/16 | 4,720 3/23 | 7,230,600 4/1 | 1974億4331万 | 1039億6610万 | +27.83% 8/15 | -14.19% 10/21 |
| 2024年 3月期 | 7,910 6/21 | 3,710 3/15 | 1,356,600 2/19 | 1742億7563万 | 952億534万 | +27.96% 6/20 | -20.67% 10/4 |
| 最新 | 3,600 2024/9/18 | 439,300 | 925億2942万 | +6.73% 3,373 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 138%（2.38倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/18 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
2,260円（2019/12/18） - 59%（1.59倍）
3,600円（9/18）