株価チャート
株価
9/18
- 前日 (9/17)
- 444
- 始値
- 449
- 高値
- 460
- 安値
- 439
- 終値 -0.45%
- 442
- 出来高 -28.08%
- 74,800
乖離率
- 株価（5日）
移動平均値 - -3.91%
460 - 株価（25日）
移動平均値 - -2.64%
454 - 出来高（5日）
移動平均値 - -73.64%
283,780
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 | 449 | 460 | 439 | 442 | -0.45% | 74,800 | 113億525万 | -2.64% | 113.05 | 9.48 |
| 09/17 | 458 | 460 | 437 | 444 | -3.69% | 104,000 | 113億5641万 | -2.2% | 113.56 | 9.52 |
| 09/13 | 472 | 480 | 458 | 461 | -2.95% | 218,100 | 117億9122万 | +1.54% | 117.91 | 9.89 |
| 09/12 | 485 | 496 | 463 | 475 | -0.42% | 294,000 | 121億4931万 | +5.09% | 121.49 | 10.19 |
| 09/11 | 517 | 529 | 466 | 477 | -5.92% | 728,000 | 122億46万 | +6% | 122 | 10.23 |
| 09/10 | 530 | 530 | 490 | 507 | -8.32% | 1,245,000 | 129億6779万 | +13.42% | 129.68 | 10.87 |
| 09/09 | 545 | 590 | 542 | 553 | +10.16% | 2,514,500 | 141億4435万 | +25.11% | 141.44 | 11.86 |
| 09/06 | 502 | 502 | 502 | 502 | +18.96% | 72,100 | 128億3990万 | +14.61% | 128.4 | 10.77 |
| 09/05 | 418 | 427 | 417 | 422 | +0.96% | 27,300 | 107億9370万 | -3.65% | 107.94 | 9.05 |
| 09/04 | 432 | 439 | 416 | 418 | -6.28% | 82,700 | 106億9139万 | -5.64% | 106.91 | 8.97 |
| 09/03 | 437 | 446 | 437 | 446 | +2.53% | 40,800 | 114億756万 | -1.33% | 114.08 | 9.57 |
| 09/02 | 441 | 445 | 433 | 435 | -1.36% | 36,000 | 111億2621万 | -4.4% | 111.26 | 9.33 |
| 08/30 | 444 | 447 | 439 | 441 | -1.34% | 47,700 | 112億7967万 | -3.71% | 112.8 | 9.46 |
| 08/29 | 455 | 470 | 443 | 447 | -2.4% | 125,000 | 114億3314万 | -2.83% | 114.33 | 9.59 |
| 08/28 | 492 | 492 | 455 | 458 | -5.37% | 171,800 | 117億1449万 | -0.65% | 117.14 | 9.82 |
| 08/27 | 459 | 508 | 458 | 484 | +5.68% | 378,300 | 123億7951万 | +4.76% | 123.8 | 10.38 |
| 08/26 | 436 | 459 | 436 | 458 | +5.53% | 94,200 | 117億1449万 | -0.65% | 117.14 | 9.82 |
| 08/23 | 432 | 436 | 426 | 434 | +0.23% | 29,100 | 111億63万 | -6.06% | 111.01 | 9.31 |
| 08/22 | 433 | 437 | 426 | 433 | -0.46% | 51,800 | 110億7505万 | -6.48% | 110.75 | 9.29 |
| 08/21 | 433 | 438 | 432 | 435 | -0.68% | 24,300 | 111億2621万 | -6.25% | 111.26 | 9.33 |
| 08/20 | 431 | 443 | 431 | 438 | +2.34% | 43,500 | 112億294万 | -5.81% | 112.03 | 9.39 |
| 08/19 | 435 | 447 | 425 | 428 | -2.51% | 84,700 | 109億4717万 | -7.96% | 109.47 | 9.18 |
| 08/16 | 434 | 469 | 434 | 439 | +2.81% | 152,600 | 112億2852万 | -6.2% | 112.29 | 9.42 |
| 08/15 | 439 | 445 | 427 | 427 | -3.61% | 112,600 | 109億2159万 | -8.96% | 109.22 | 9.16 |
| 08/14 | 451 | 457 | 433 | 443 | -2.85% | 159,100 | 113億3083万 | -5.34% | 113.31 | 9.5 |
| 08/13 | 427 | 457 | 427 | 456 | +8.31% | 144,000 | 116億6334万 | -2.36% | 116.63 | 9.78 |
| 08/09 | 421 | 448 | 411 | 421 | +1.45% | 100,500 | 107億6812万 | -9.46% | 107.68 | 9.03 |
| 08/08 | 423 | 434 | 404 | 415 | -1.89% | 89,100 | 106億1466万 | -10.56% | 106.15 | 8.9 |
| 08/07 | 405 | 447 | 405 | 423 | +0.48% | 173,500 | 108億1928万 | -8.64% | 108.19 | 9.07 |
| 08/06 | 392 | 439 | 392 | 421 | +11.97% | 333,200 | 107億6812万 | -8.87% | 107.68 | 9.03 |
| 08/05 | 424 | 430 | 376 | 376 | -17.54% | 317,600 | 96億1714万 | -18.26% | 96.17 | 8.06 |
| 08/02 | 475 | 494 | 455 | 456 | -8.98% | 428,000 | 116億6334万 | -0.65% | 116.63 | 9.78 |
| 08/01 | 550 | 550 | 498 | 501 | -9.4% | 472,300 | 128億1432万 | +10.11% | 128.14 | 10.75 |
| 07/31 | 605 | 607 | 533 | 553 | -11.52% | 1,786,900 | 141億4435万 | +22.89% | 141.44 | 11.86 |
| 07/30 | 530 | 625 | 525 | 625 | +19.05% | 2,334,300 | 159億8593万 | +41.4% | 159.86 | 13.41 |
| 07/29 | 498 | 533 | 495 | 525 | +3.55% | 184,300 | 134億2818万 | +21.81% | 134.28 | 11.26 |
| 07/26 | 494 | 543 | 490 | 507 | +2.63% | 591,000 | 129億6779万 | +19.29% | 129.68 | 10.87 |
| 07/25 | 475 | 519 | 473 | 494 | +2.49% | 438,600 | 126億3528万 | +17.9% | 126.35 | 10.6 |
| 07/24 | 462 | 488 | 462 | 482 | +1.9% | 117,800 | 123億2835万 | +16.43% | 123.28 | 10.34 |
| 07/23 | 455 | 480 | 452 | 473 | +2.6% | 86,300 | 120億9815万 | +15.65% | 120.98 | 10.15 |
| 07/22 | 480 | 480 | 451 | 461 | -3.96% | 138,600 | 117億9122万 | +14.11% | 117.91 | 9.89 |
| 07/19 | 460 | 488 | 457 | 480 | +3.23% | 193,700 | 122億7720万 | +20% | 122.77 | 10.3 |
| 07/18 | 455 | 480 | 451 | 465 | +1.75% | 202,800 | 118億9353万 | +18.02% | 118.94 | 9.97 |
| 07/17 | 457 | 471 | 447 | 457 | +1.56% | 312,300 | 116億8891万 | +17.18% | 116.89 | 9.8 |
| 07/16 | 448 | 450 | 435 | 450 | +0.45% | 204,300 | 115億987万 | +16.58% | 115.1 | 9.65 |
| 07/12 | 466 | 481 | 444 | 448 | -10.04% | 768,100 | 114億5872万 | +17.28% | 114.59 | 9.61 |
| 07/11 | 506 | 554 | 490 | 498 | +5.06% | 4,246,200 | 127億3759万 | +31.75% | 127.38 | 10.68 |
| 07/10 | 474 | 474 | 474 | 474 | +20.3% | 64,300 | 121億2373万 | +27.08% | 121.24 | 10.17 |
| 07/09 | 411 | 411 | 373 | 394 | -3.67% | 136,300 | 100億7753万 | +7.07% | 100.78 | 8.45 |
| 07/08 | 414 | 414 | 406 | 409 | -0.24% | 44,900 | 104億6119万 | +11.44% | 104.61 | 8.77 |
| 07/05 | 420 | 420 | 405 | 410 | -1.2% | 101,700 | 104億8677万 | +12.33% | 104.87 | 8.79 |
| 07/04 | 391 | 415 | 387 | 415 | +8.36% | 172,300 | 106億1466万 | +14.64% | 106.15 | 8.9 |
| 07/03 | 393 | 396 | 383 | 383 | -0.52% | 72,100 | 97億9618万 | +6.39% | 97.96 | 8.21 |
| 07/02 | 366 | 385 | 366 | 385 | +4.9% | 74,300 | 98億4733万 | +7.54% | 98.47 | 8.26 |
| 07/01 | 363 | 368 | 363 | 367 | +0.27% | 15,800 | 93億8694万 | +2.8% | 93.87 | 7.87 |
| 06/28 | 363 | 368 | 360 | 366 | +2.23% | 21,900 | 93億6136万 | +2.52% | 93.61 | 7.85 |
| 06/27 | 361 | 367 | 355 | 358 | -0.83% | 41,500 | 91億5674万 | +0.28% | 91.57 | 7.68 |
| 06/26 | 353 | 365 | 353 | 361 | +1.69% | 29,500 | 92億3347万 | +1.12% | 92.33 | 7.74 |
| 06/25 | 355 | 368 | 355 | 355 | -1.39% | 25,800 | 90億8001万 | -0.84% | 90.8 | 7.61 |
| 06/24 | 367 | 367 | 358 | 360 | -1.91% | 24,400 | 92億790万 | +0.56% | 92.08 | 7.72 |
| 06/21 | 362 | 368 | 361 | 367 | +0.82% | 9,000 | 93億8694万 | +2.23% | 93.87 | 7.87 |
| 06/20 | 369 | 370 | 362 | 364 | +0.83% | 25,000 | 93億1021万 | +1.11% | 93.1 | 7.81 |
| 06/19 | 354 | 364 | 354 | 361 | +1.98% | 18,800 | 92億3347万 | +0.28% | 92.33 | 7.74 |
| 06/18 | 354 | 359 | 351 | 354 | 0% | 15,500 | 90億5443万 | -1.94% | 90.54 | 7.59 |
| 06/17 | 351 | 355 | 351 | 354 | +0.28% | 9,600 | 90億5443万 | -2.21% | 90.54 | 7.59 |
| 06/14 | 346 | 358 | 346 | 353 | +0.57% | 33,700 | 90億2885万 | -2.49% | 90.29 | 7.57 |
| 06/13 | 353 | 353 | 348 | 351 | -1.4% | 13,500 | 89億7770万 | -3.04% | 89.78 | 7.53 |
| 06/12 | 354 | 356 | 350 | 356 | +0.56% | 26,200 | 91億559万 | -1.93% | 91.06 | 7.64 |
| 06/11 | 356 | 357 | 353 | 354 | -0.56% | 9,400 | 90億5443万 | -2.21% | 90.54 | 7.59 |
| 06/10 | 356 | 359 | 352 | 356 | 0% | 20,100 | 91億559万 | -1.66% | 91.06 | 7.64 |
| 06/07 | 352 | 357 | 352 | 356 | +1.14% | 8,000 | 91億559万 | -1.66% | 91.06 | 7.64 |
| 06/06 | 355 | 365 | 352 | 352 | -2.49% | 24,000 | 90億328万 | -3.03% | 90.03 | 7.55 |
| 06/05 | 365 | 370 | 361 | 361 | -1.1% | 19,100 | 92億3347万 | -0.55% | 92.33 | 7.74 |
| 06/04 | 353 | 365 | 353 | 365 | +3.4% | 18,500 | 93億3578万 | +0.55% | 93.36 | 7.83 |
| 06/03 | 361 | 361 | 349 | 353 | -0.56% | 17,400 | 90億2885万 | -2.75% | 90.29 | 7.57 |
| 05/31 | 344 | 355 | 344 | 355 | +2.9% | 24,500 | 90億8001万 | -2.2% | 90.8 | 7.61 |
| 05/30 | 343 | 350 | 342 | 345 | -1.99% | 32,000 | 88億2423万 | -4.96% | 88.24 | 7.4 |
| 05/29 | 361 | 361 | 352 | 352 | -2.22% | 20,800 | 90億328万 | -3.03% | 90.03 | 7.55 |
| 05/28 | 358 | 366 | 358 | 360 | -1.1% | 14,900 | 92億790万 | -0.83% | 92.08 | 7.72 |
| 05/27 | 352 | 364 | 341 | 364 | +1.39% | 37,200 | 93億1021万 | +0.28% | 93.1 | 7.81 |
| 05/24 | 360 | 362 | 357 | 359 | -1.1% | 15,800 | 91億8232万 | -0.83% | 91.82 | 7.7 |
| 05/23 | 373 | 373 | 362 | 363 | -2.94% | 35,100 | 92億8463万 | +0.28% | 92.85 | 7.79 |
| 05/22 | 372 | 377 | 369 | 374 | +0.81% | 21,400 | 95億6598万 | +3.31% | 95.66 | 8.02 |
| 05/21 | 377 | 377 | 371 | 371 | -2.11% | 25,600 | 94億8925万 | +2.77% | 94.89 | 7.96 |
| 05/20 | 382 | 382 | 376 | 379 | +0.53% | 9,700 | 96億9387万 | +4.99% | 96.94 | 8.13 |
| 05/17 | 387 | 391 | 377 | 377 | -1.82% | 65,400 | 96億4271万 | +4.72% | 96.43 | 8.09 |
| 05/16 | 374 | 385 | 371 | 384 | +2.4% | 37,000 | 98億2176万 | +6.96% | 98.22 | 8.24 |
| 05/15 | 371 | 379 | 362 | 375 | -0.79% | 61,800 | 95億9156万 | +5.04% | 95.92 | 8.04 |
| 05/14 | 361 | 387 | 359 | 378 | +5.88% | 150,100 | 96億6829万 | +6.18% | 96.68 | 8.11 |
| 05/13 | 360 | 360 | 351 | 357 | -0.83% | 36,100 | 91億3116万 | +1.13% | 91.31 | 7.66 |
| 05/10 | 360 | 360 | 355 | 360 | +0.56% | 17,100 | 92億790万 | +2.27% | 92.08 | 7.72 |
| 05/09 | 354 | 358 | 347 | 358 | +1.42% | 13,400 | 91億5674万 | +1.99% | 91.57 | 7.68 |
| 05/08 | 349 | 357 | 349 | 353 | -0.28% | 17,300 | 90億2885万 | +0.86% | 90.29 | 7.57 |
| 05/07 | 354 | 356 | 344 | 354 | -0.56% | 47,300 | 90億5443万 | +1.14% | 90.54 | 7.59 |
| 05/02 | 358 | 363 | 355 | 356 | -1.66% | 10,500 | 91億559万 | +1.71% | 91.06 | 7.64 |
| 05/01 | 357 | 362 | 355 | 362 | +1.69% | 17,600 | 92億5905万 | +3.43% | 92.59 | 7.76 |
| 04/30 | 358 | 359 | 355 | 356 | -1.11% | 23,800 | 91億559万 | +2.01% | 91.06 | 7.64 |
| 04/26 | 356 | 362 | 356 | 360 | 0% | 27,900 | 92億790万 | +2.86% | 92.08 | 7.72 |
| 04/25 | 353 | 360 | 353 | 360 | +1.12% | 41,900 | 92億790万 | +2.56% | 92.08 | 7.72 |
| 04/24 | 355 | 359 | 353 | 356 | +0.28% | 31,700 | 91億559万 | +1.42% | 91.06 | 7.64 |
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 | |
| 2023年 3月期 | 1,447 11/28 | 661 6/23 | 17,621,400 6/23 | 363億6701万 | 166億1271万 | +49.34% 11/24 | -22.39% 9/30 |
| 2024年 3月期 | 847 4/3 | 252 2/15 | 3,442,700 3/13 | 214億3485万 | 64億4553万 | +50.94% 3/11 | -25.31% 5/18 |
| 最新 | 442 2024/9/18 | 74,800 | 113億525万 | -2.64% 454 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -62%（0.38倍）
- 2024/09/18 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
290円（2023/12/27） - 52%（1.52倍）
442円（9/18）