株価チャート
株価
9/18
- 前日 (9/17)
- 590
- 始値
- 596
- 高値
- 614
- 安値
- 570
- 終値 -1.36%
- 582
- 出来高 -43.76%
- 628,600
乖離率
- 株価（5日）
移動平均値 - -3.64%
604 - 株価（25日）
移動平均値 - -17.21%
703 - 出来高（5日）
移動平均値 - -36.04%
982,780
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 | 596 | 614 | 570 | 582 | -1.36% | 628,600 | 85億7286万 | -17.21% | - | 4.7 |
| 09/17 | 613 | 615 | 572 | 590 | -4.53% | 1,117,800 | 86億9070万 | -16.31% | - | 4.76 |
| 09/13 | 621 | 631 | 605 | 618 | -0.8% | 608,400 | 91億314万 | -12.22% | - | 4.99 |
| 09/12 | 627 | 640 | 613 | 623 | +2.47% | 856,000 | 91億7679万 | -11.25% | - | 5.03 |
| 09/11 | 655 | 660 | 593 | 608 | -7.6% | 1,703,100 | 89億5584万 | -13.14% | - | 4.91 |
| 09/10 | 661 | 675 | 648 | 658 | -0.15% | 805,500 | 96億9234万 | -5.73% | - | 5.31 |
| 09/09 | 638 | 663 | 632 | 659 | -0.15% | 1,043,200 | 97億707万 | -5.32% | - | 5.32 |
| 09/06 | 673 | 676 | 649 | 660 | -2.08% | 925,800 | 97億2180万 | -5.31% | - | 5.33 |
| 09/05 | 652 | 695 | 652 | 674 | +1.97% | 1,372,500 | 99億2802万 | -3.71% | - | 5.44 |
| 09/04 | 676 | 705 | 652 | 661 | -7.68% | 2,763,300 | 97億3653万 | -5.57% | - | 5.34 |
| 09/03 | 721 | 750 | 709 | 716 | -1.51% | 2,648,100 | 105億4668万 | +1.99% | - | 5.78 |
| 09/02 | 762 | 765 | 727 | 727 | -6.44% | 2,456,400 | 107億871万 | +4.01% | - | 5.87 |
| 08/30 | 718 | 777 | 715 | 777 | +8.52% | 7,945,900 | 114億4521万 | +11.48% | - | 6.27 |
| 08/29 | 714 | 735 | 697 | 716 | +0.14% | 2,204,000 | 105億4668万 | +3.47% | - | 5.78 |
| 08/28 | 735 | 767 | 711 | 715 | -3.9% | 3,192,000 | 105億3195万 | +3.32% | - | 5.77 |
| 08/27 | 785 | 788 | 742 | 744 | -5.34% | 2,793,900 | 109億5912万 | +8.14% | - | 6.01 |
| 08/26 | 759 | 787 | 738 | 786 | +2.75% | 4,390,300 | 115億7778万 | +15.59% | - | 6.35 |
| 08/23 | 721 | 771 | 713 | 765 | +3.94% | 5,157,000 | 112億6845万 | +13.84% | - | 6.18 |
| 08/22 | 786 | 795 | 731 | 736 | -6.36% | 4,982,000 | 108億4128万 | +10.68% | - | 5.94 |
| 08/21 | 816 | 868 | 786 | 786 | -2.36% | 9,390,100 | 111億8187万 | +19.09% | - | 6.35 |
| 08/20 | 804 | 846 | 758 | 805 | +5.5% | 9,751,000 | 114億5217万 | +23.66% | - | 6.5 |
| 08/19 | 837 | 876 | 756 | 763 | -8.4% | 6,919,000 | 108億5466万 | +19.03% | - | 6.16 |
| 08/16 | 770 | 862 | 732 | 833 | +12.87% | 12,220,700 | 118億5050万 | +32.22% | - | 6.73 |
| 08/15 | 678 | 738 | 675 | 738 | +15.67% | 2,540,800 | 104億9900万 | +19.81% | - | 5.96 |
| 08/14 | 629 | 642 | 602 | 638 | +1.43% | 2,224,200 | 90億7637万 | +5.28% | - | 5.15 |
| 08/13 | 573 | 639 | 565 | 629 | +13.33% | 3,123,200 | 89億4834万 | +5.18% | - | 5.08 |
| 08/09 | 578 | 593 | 535 | 555 | -5.61% | 2,987,600 | 78億9559万 | -6.25% | - | 4.48 |
| 08/08 | 588 | 649 | 571 | 588 | +4.81% | 4,577,900 | 83億6506万 | -0.17% | - | 4.75 |
| 08/07 | 557 | 599 | 524 | 561 | +0.54% | 3,784,600 | 79億8095万 | -4.27% | - | 4.53 |
| 08/06 | 609 | 640 | 499 | 558 | -6.84% | 7,588,000 | 79億3827万 | -4.12% | - | 4.51 |
| 08/05 | 659 | 682 | 599 | 599 | -14.31% | 3,356,300 | 85億2155万 | +3.1% | - | 4.84 |
| 08/02 | 680 | 747 | 642 | 699 | -4.38% | 3,652,500 | 99億4418万 | +21.78% | - | 5.64 |
| 08/01 | 666 | 738 | 666 | 731 | +8.14% | 3,725,000 | 103億9942万 | +29.61% | - | 5.9 |
| 07/31 | 701 | 714 | 672 | 676 | -4.65% | 2,723,500 | 96億1697万 | +22.46% | - | 5.46 |
| 07/30 | 636 | 709 | 632 | 709 | +11.3% | 3,255,000 | 100億8644万 | +31.05% | - | 5.73 |
| 07/29 | 670 | 679 | 627 | 637 | -6.87% | 2,435,000 | 90億6215万 | +20.64% | - | 5.14 |
| 07/26 | 650 | 728 | 650 | 684 | +3.79% | 8,250,200 | 97億3078万 | +32.05% | - | 5.52 |
| 07/25 | 723 | 759 | 629 | 659 | -6.92% | 13,739,000 | 93億7513万 | +29.98% | - | 5.32 |
| 07/24 | 608 | 708 | 602 | 708 | +16.45% | 12,291,500 | 100億7222万 | +42.17% | - | 5.72 |
| 07/23 | 560 | 614 | 532 | 608 | +10.55% | 6,534,900 | 86億4959万 | +24.85% | - | 4.91 |
| 07/22 | 595 | 603 | 549 | 550 | -4.51% | 3,358,600 | 73億350万 | +14.58% | - | 4.44 |
| 07/19 | 590 | 612 | 545 | 576 | -2.37% | 3,541,600 | 76億4876万 | +21.78% | - | 4.65 |
| 07/18 | 616 | 642 | 585 | 590 | -5.75% | 4,567,100 | 78億3466万 | +27.16% | - | 4.76 |
| 07/17 | 570 | 638 | 568 | 626 | +11.79% | 10,887,500 | 83億1271万 | +38.19% | - | 5.05 |
| 07/16 | 540 | 621 | 526 | 560 | +3.32% | 10,286,500 | 74億3629万 | +26.98% | - | 4.52 |
| 07/12 | 479 | 551 | 478 | 542 | +10.84% | 8,063,100 | 71億9727万 | +25.46% | - | 4.38 |
| 07/11 | 492 | 515 | 486 | 489 | -0.2% | 3,854,500 | 64億9347万 | +15.6% | - | 3.95 |
| 07/10 | 484 | 522 | 475 | 490 | +1.24% | 5,238,000 | 65億675万 | +18.07% | - | 3.96 |
| 07/09 | 454 | 489 | 440 | 484 | +6.61% | 3,511,400 | 64億2708万 | +18.63% | - | 3.91 |
| 07/08 | 465 | 485 | 451 | 454 | -3.4% | 2,063,400 | 60億2871万 | +13.22% | - | 3.67 |
| 07/05 | 492 | 493 | 461 | 470 | -2.89% | 1,837,800 | 62億4117万 | +18.69% | - | 3.8 |
| 07/04 | 513 | 527 | 477 | 484 | -6.2% | 3,739,300 | 64億2708万 | +24.1% | - | 3.91 |
| 07/03 | 468 | 533 | 464 | 516 | +11.93% | 7,989,600 | 68億5201万 | +34.73% | - | 4.17 |
| 07/02 | 510 | 576 | 454 | 461 | -11.18% | 13,916,000 | 61億2166万 | +22.93% | - | 3.72 |
| 07/01 | 487 | 519 | 464 | 519 | +18.22% | 6,321,900 | 68億9185万 | +40.27% | - | 4.19 |
| 06/28 | 449 | 472 | 426 | 439 | -1.79% | 3,613,500 | 58億2952万 | +21.27% | - | 3.2 |
| 06/27 | 428 | 455 | 421 | 447 | +3.47% | 2,853,100 | 59億3575万 | +24.86% | - | 3.25 |
| 06/26 | 400 | 437 | 397 | 432 | +9.64% | 3,458,200 | 57億3657万 | +22.38% | - | 3.14 |
| 06/25 | 386 | 414 | 384 | 394 | +0.51% | 1,545,400 | 52億3196万 | +12.89% | - | 2.87 |
| 06/24 | 372 | 402 | 371 | 392 | +3.43% | 1,927,300 | 52億540万 | +12.97% | - | 2.85 |
| 06/21 | 402 | 417 | 374 | 379 | -5.25% | 3,119,100 | 46億7121万 | +9.54% | - | 2.56 |
| 06/20 | 423 | 444 | 398 | 400 | -7.19% | 4,505,400 | 49億3004万 | +16.62% | - | 2.7 |
| 06/19 | 422 | 449 | 401 | 431 | -1.6% | 5,474,200 | 53億1211万 | +27.14% | - | 2.91 |
| 06/18 | 446 | 499 | 367 | 438 | -0.45% | 14,316,500 | 53億9839万 | +30.75% | - | 2.96 |
| 06/17 | 400 | 458 | 368 | 440 | +15.49% | 10,149,200 | 54億2304万 | +32.93% | - | 2.97 |
| 06/14 | 339 | 390 | 334 | 381 | +9.8% | 4,205,700 | 46億9586万 | +16.87% | - | 2.57 |
| 06/13 | 335 | 353 | 323 | 347 | +8.1% | 3,749,800 | 42億7680万 | +7.1% | - | 2.34 |
| 06/12 | 320 | 324 | 316 | 321 | -0.93% | 218,300 | 39億5635万 | -0.93% | - | 2.17 |
| 06/11 | 318 | 334 | 315 | 324 | +1.89% | 475,500 | 39億9333万 | 0% | - | 2.19 |
| 06/10 | 316 | 322 | 312 | 318 | +0.63% | 253,100 | 39億1938万 | -1.85% | - | 2.15 |
| 06/07 | 306 | 319 | 306 | 316 | +2.93% | 196,700 | 38億9473万 | -2.77% | - | 2.14 |
| 06/06 | 310 | 310 | 304 | 307 | -0.97% | 244,100 | 37億8380万 | -5.83% | - | 2.07 |
| 06/05 | 316 | 317 | 307 | 310 | -1.59% | 432,400 | 38億2078万 | -5.2% | - | 2.09 |
| 06/04 | 317 | 327 | 315 | 315 | -0.63% | 285,000 | 38億8240万 | -4.26% | - | 2.13 |
| 06/03 | 320 | 323 | 313 | 317 | -2.46% | 324,200 | 39億705万 | -3.94% | - | 2.14 |
| 05/31 | 314 | 328 | 313 | 325 | +5.18% | 348,300 | 40億565万 | -1.81% | - | 2.2 |
| 05/30 | 305 | 319 | 304 | 309 | +0.32% | 386,200 | 38億845万 | -6.65% | - | 2.09 |
| 05/29 | 331 | 331 | 307 | 308 | -7.51% | 647,700 | 37億9613万 | -6.95% | - | 2.08 |
| 05/28 | 338 | 350 | 331 | 333 | 0% | 569,000 | 41億425万 | +0.6% | - | 2.25 |
| 05/27 | 327 | 336 | 320 | 333 | +1.83% | 327,200 | 41億425万 | +1.22% | - | 2.25 |
| 05/24 | 316 | 331 | 316 | 327 | +2.19% | 344,600 | 40億3030万 | -0.61% | - | 2.21 |
| 05/23 | 335 | 341 | 319 | 320 | -3.9% | 489,400 | 39億4403万 | -2.44% | - | 2.16 |
| 05/22 | 355 | 359 | 333 | 333 | -5.4% | 738,000 | 41億425万 | +1.52% | - | 2.25 |
| 05/21 | 359 | 383 | 349 | 352 | -1.12% | 1,751,500 | 42億161万 | +7.65% | - | 2.3 |
| 05/20 | 309 | 366 | 309 | 356 | +15.58% | 2,461,300 | 42億4935万 | +9.2% | - | 2.33 |
| 05/17 | 307 | 316 | 302 | 308 | -0.96% | 160,200 | 36億7641万 | -4.94% | - | 2.02 |
| 05/16 | 315 | 320 | 298 | 311 | -6.04% | 466,300 | 37億1222万 | -4.31% | - | 2.04 |
| 05/15 | 335 | 340 | 328 | 331 | -0.9% | 305,400 | 39億5094万 | +1.85% | - | 2.17 |
| 05/14 | 320 | 337 | 320 | 334 | +3.73% | 181,700 | 39億8675万 | +3.09% | - | 2.19 |
| 05/13 | 331 | 346 | 321 | 322 | -2.72% | 421,500 | 38億4352万 | -0.62% | - | 2.11 |
| 05/10 | 340 | 342 | 330 | 331 | -1.49% | 196,200 | 39億5094万 | +2.48% | - | 2.17 |
| 05/09 | 326 | 336 | 315 | 336 | +3.38% | 239,000 | 40億1063万 | +4.35% | - | 2.2 |
| 05/08 | 321 | 329 | 316 | 325 | +0.31% | 203,600 | 38億7933万 | +1.25% | - | 2.13 |
| 05/07 | 332 | 336 | 324 | 324 | -2.7% | 221,500 | 38億6739万 | +0.62% | - | 2.12 |
| 05/02 | 344 | 345 | 331 | 333 | -4.03% | 288,300 | 39億7482万 | +3.42% | - | 2.18 |
| 05/01 | 343 | 355 | 337 | 347 | +1.17% | 256,800 | 41億4193万 | +7.76% | - | 2.27 |
| 04/30 | 346 | 356 | 343 | 343 | -0.29% | 316,200 | 40億9418万 | +6.85% | - | 2.24 |
| 04/26 | 346 | 351 | 336 | 344 | -1.43% | 552,500 | 41億612万 | +6.83% | - | 2.25 |
| 04/25 | 326 | 361 | 322 | 349 | +5.44% | 911,200 | 41億6580万 | +8.39% | - | 2.28 |
| 04/24 | 333 | 343 | 325 | 331 | -0.3% | 570,800 | 39億5094万 | +2.48% | - | 2.17 |
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 | 1,022 6/22 | 285 1/27 | 9,496,500 6/22 | 119億4350万 | 33億5142万 | +32.88% 2/2 | -21.42% 11/30 |
| 2023年 3月期 | 627 5/23 | 289 12/26 12/23 | 7,097,300 5/23 | 73億7314万 | 33億9846万 | +39.48% 5/23 | -12.7% 12/26 |
| 2024年 3月期 | 879 11/22 | 255 8/21 8/18 | 18,908,800 9/20 | 103億3651万 | 29億9864万 | +66.93% 11/22 | -33.56% 2/22 |
| 最新 | 582 2024/9/18 | 628,600 | 85億7286万 | -17.21% 703 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
255円（2023/08/21） - 128%（2.28倍）
582円（9/18）