株価チャート
株価
9/20
- 前日 (9/19)
- 963
- 始値
- 969
- 高値
- 981
- 安値
- 966
- 終値 +0.31%
- 966
- 出来高 +8.97%
- 24,300
乖離率
- 株価（5日）
移動平均値 - +0.63%
960 - 株価（25日）
移動平均値 - +0.31%
963 - 出来高（5日）
移動平均値 - -2.64%
24,960
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 | 969 | 981 | 966 | 966 | +0.31% | 24,300 | 467億2194万 | +0.31% | 29.36 | 2.02 |
| 09/19 | 967 | 988 | 958 | 963 | +0.73% | 22,300 | 465億7684万 | +0.42% | 29.27 | 2.01 |
| 09/18 | 958 | 968 | 956 | 956 | -0.1% | 16,700 | 462億3827万 | +0.1% | 29.06 | 2 |
| 09/17 | 978 | 978 | 944 | 957 | -0.1% | 26,200 | 462億8664万 | +0.1% | 29.09 | 2 |
| 09/13 | 951 | 972 | 944 | 958 | +0.84% | 35,300 | 463億3501万 | +0.21% | 29.12 | 2 |
| 09/12 | 930 | 972 | 930 | 950 | +4.63% | 84,300 | 459億4808万 | -0.11% | 28.87 | 1.99 |
| 09/11 | 927 | 936 | 900 | 908 | -1.94% | 45,800 | 439億1669万 | -4.12% | 27.6 | 1.9 |
| 09/10 | 953 | 962 | 920 | 926 | -3.14% | 62,800 | 447億8728万 | -1.8% | 28.14 | 1.94 |
| 09/09 | 919 | 963 | 919 | 956 | +0.74% | 59,200 | 462億3827万 | +1.81% | 29.06 | 2 |
| 09/06 | 965 | 966 | 931 | 949 | -2.16% | 93,700 | 458億9971万 | +1.5% | 28.84 | 1.99 |
| 09/05 | 970 | 992 | 958 | 970 | -1.52% | 92,800 | 469億1540万 | +3.85% | 29.48 | 2.03 |
| 09/04 | 1,003 | 1,030 | 984 | 985 | -7.25% | 135,400 | 476億4090万 | +5.46% | 29.94 | 2.06 |
| 09/03 | 1,016 | 1,062 | 1,009 | 1,062 | +5.67% | 110,600 | 513億6511万 | +13.95% | 32.28 | 2.22 |
| 09/02 | 1,031 | 1,042 | 1,004 | 1,005 | -2.05% | 53,400 | 486億823万 | +8.18% | 30.55 | 2.1 |
| 08/30 | 1,015 | 1,033 | 999 | 1,026 | +1.08% | 76,900 | 496億2392万 | +10.68% | 31.18 | 2.15 |
| 08/29 | 953 | 1,018 | 953 | 1,015 | +5.62% | 123,300 | 490億9189万 | +9.85% | 30.85 | 2.12 |
| 08/28 | 949 | 970 | 946 | 961 | +1.48% | 69,300 | 464億8011万 | +4% | 29.21 | 2.01 |
| 08/27 | 951 | 965 | 941 | 947 | -1.97% | 86,500 | 458億298万 | +2.27% | 28.78 | 1.98 |
| 08/26 | 1,003 | 1,007 | 965 | 966 | -1.73% | 107,900 | 467億2194万 | +4.21% | 29.36 | 2.02 |
| 08/23 | 966 | 983 | 939 | 983 | +2.29% | 117,200 | 475億4417万 | +5.93% | 29.88 | 2.06 |
| 08/22 | 949 | 975 | 943 | 961 | +1.05% | 48,900 | 464億8011万 | +3.44% | 29.21 | 2.01 |
| 08/21 | 936 | 964 | 936 | 951 | +0.11% | 59,300 | 459億9644万 | +2.04% | 28.9 | 1.99 |
| 08/20 | 905 | 950 | 896 | 950 | +6.5% | 190,800 | 459億4808万 | +1.5% | 28.87 | 1.99 |
| 08/19 | 902 | 931 | 871 | 892 | -1.87% | 226,900 | 431億4282万 | -5.01% | 27.11 | 1.87 |
| 08/16 | 855 | 911 | 852 | 909 | +5.82% | 297,200 | 439億6505万 | -3.81% | 27.63 | 1.9 |
| 08/15 | 871 | 871 | 831 | 859 | -0.92% | 260,800 | 415億4673万 | -9.48% | 26.11 | 1.8 |
| 08/14 | 909 | 934 | 857 | 867 | -13.21% | 700,100 | 419億3366万 | -9.31% | 26.35 | 1.81 |
| 08/13 | 979 | 1,015 | 905 | 999 | +5.71% | 354,000 | 483億1803万 | +3.74% | 30.36 | 2.09 |
| 08/09 | 880 | 945 | 871 | 945 | +12.37% | 156,700 | 457億624万 | -2.07% | 28.72 | 1.98 |
| 08/08 | 824 | 863 | 824 | 841 | +0.24% | 44,700 | 406億7614万 | -13.12% | 25.56 | 1.76 |
| 08/07 | 808 | 855 | 802 | 839 | +2.69% | 64,000 | 405億7940万 | -14.04% | 25.5 | 1.76 |
| 08/06 | 815 | 855 | 802 | 817 | -1.57% | 63,300 | 395億1534万 | -16.89% | 24.83 | 1.71 |
| 08/05 | 834 | 869 | 776 | 830 | -2.24% | 225,600 | 401億4411万 | -16.33% | 25.23 | 1.74 |
| 08/02 | 904 | 904 | 849 | 849 | -8.71% | 82,200 | 410億6307万 | -15.18% | 25.8 | 1.78 |
| 08/01 | 955 | 955 | 930 | 930 | -2% | 25,900 | 449億8075万 | -7.83% | 28.27 | 1.95 |
| 07/31 | 940 | 954 | 931 | 949 | +1.17% | 27,500 | 458億9971万 | -6.32% | 28.84 | 1.99 |
| 07/30 | 975 | 978 | 937 | 938 | -4.87% | 46,300 | 453億6768万 | -7.68% | 28.51 | 1.96 |
| 07/29 | 968 | 986 | 958 | 986 | +2.39% | 37,600 | 476億8927万 | -3.14% | 29.97 | 2.06 |
| 07/26 | 960 | 985 | 939 | 963 | +0.31% | 67,400 | 465億7684万 | -5.22% | 29.27 | 2.01 |
| 07/25 | 1,003 | 1,003 | 957 | 960 | -5.23% | 95,300 | 464億3174万 | -5.51% | 29.18 | 2.01 |
| 07/24 | 998 | 1,042 | 998 | 1,013 | +1.4% | 48,100 | 489億9516万 | -0.2% | 30.79 | 2.12 |
| 07/23 | 983 | 1,015 | 983 | 999 | +1.73% | 27,400 | 483億1803万 | -1.28% | 30.36 | 2.09 |
| 07/22 | 991 | 999 | 982 | 982 | -1.21% | 29,200 | 474億9580万 | -2.87% | 29.85 | 2.05 |
| 07/19 | 1,002 | 1,025 | 992 | 994 | -1.19% | 29,100 | 480億7620万 | -1.68% | 30.21 | 2.08 |
| 07/18 | 1,020 | 1,032 | 1,001 | 1,006 | -3.18% | 31,700 | 486億5659万 | -0.2% | 30.58 | 2.1 |
| 07/17 | 1,035 | 1,045 | 1,028 | 1,039 | +0.1% | 15,400 | 502億5268万 | +3.28% | 31.58 | 2.17 |
| 07/16 | 1,050 | 1,052 | 1,030 | 1,038 | -0.48% | 22,500 | 502億432万 | +3.49% | 31.55 | 2.17 |
| 07/12 | 1,018 | 1,062 | 1,018 | 1,043 | +1.16% | 32,700 | 504億4615万 | +4.09% | 31.7 | 2.18 |
| 07/11 | 1,016 | 1,035 | 1,016 | 1,031 | +1.18% | 10,400 | 498億6575万 | +3.1% | 31.34 | 2.16 |
| 07/10 | 1,036 | 1,039 | 1,016 | 1,019 | -1.45% | 11,500 | 492億8536万 | +2.21% | 30.97 | 2.13 |
| 07/09 | 1,029 | 1,044 | 1,018 | 1,034 | -0.1% | 22,000 | 500億1085万 | +3.82% | 31.43 | 2.16 |
| 07/08 | 1,032 | 1,035 | 1,023 | 1,035 | +0.19% | 3,100 | 500億5922万 | +4.12% | 31.46 | 2.17 |
| 07/05 | 1,029 | 1,056 | 1,024 | 1,033 | -0.19% | 34,400 | 499億6249万 | +4.03% | 31.4 | 2.16 |
| 07/04 | 1,024 | 1,045 | 1,014 | 1,035 | +0.88% | 19,600 | 500億5922万 | +4.02% | 31.46 | 2.17 |
| 07/03 | 1,018 | 1,029 | 1,001 | 1,026 | +0.39% | 26,000 | 496億2392万 | +3.32% | 31.18 | 2.15 |
| 07/02 | 1,023 | 1,042 | 1,019 | 1,022 | -2.39% | 53,500 | 494億3046万 | +3.23% | 31.06 | 2.14 |
| 07/01 | 1,053 | 1,054 | 1,037 | 1,047 | 0% | 17,000 | 506億3962万 | +5.86% | 31.82 | 2.19 |
| 06/28 | 1,045 | 1,075 | 1,045 | 1,047 | -0.29% | 19,600 | 506億3962万 | +5.97% | 31.82 | 2.19 |
| 06/27 | 1,030 | 1,066 | 1,030 | 1,050 | +1.94% | 53,700 | 507億8472万 | +6.28% | 31.91 | 2.2 |
| 06/26 | 1,032 | 1,040 | 991 | 1,030 | -0.48% | 216,100 | 498億1739万 | +4.04% | 31.3 | 2.15 |
| 06/25 | 999 | 1,040 | 992 | 1,035 | +5.18% | 131,700 | 500億5922万 | +4.33% | 31.46 | 2.16 |
| 06/24 | 946 | 988 | 943 | 984 | +4.68% | 50,000 | 475億9253万 | -1.01% | 29.91 | 2.06 |
| 06/21 | 950 | 959 | 940 | 940 | -0.84% | 31,000 | 454億6441万 | -5.72% | 28.57 | 1.97 |
| 06/20 | 944 | 957 | 941 | 948 | +0.42% | 33,700 | 458億5134万 | -5.39% | 28.81 | 1.98 |
| 06/19 | 958 | 965 | 936 | 944 | -0.53% | 48,700 | 456億5788万 | -6.16% | 28.69 | 1.97 |
| 06/18 | 985 | 986 | 945 | 949 | -2.16% | 63,400 | 458億9971万 | -6.32% | 28.84 | 1.99 |
| 06/17 | 953 | 977 | 950 | 970 | +0.21% | 30,300 | 469億1540万 | -5.83% | 29.48 | 2.03 |
| 06/14 | 942 | 991 | 940 | 968 | +4.42% | 89,000 | 468億1867万 | -7.46% | 29.42 | 2.02 |
| 06/13 | 954 | 955 | 918 | 927 | -2.83% | 118,300 | 448億3565万 | -12.63% | 28.17 | 1.94 |
| 06/12 | 969 | 977 | 951 | 954 | -0.31% | 37,200 | 461億4154万 | -11.34% | 29 | 2 |
| 06/11 | 1,009 | 1,009 | 957 | 957 | -6.63% | 159,600 | 462億8664万 | -12.36% | 29.09 | 2 |
| 06/10 | 1,030 | 1,050 | 1,000 | 1,025 | +2.5% | 95,700 | 495億7556万 | -7.24% | 31.15 | 2.14 |
| 06/07 | 967 | 1,007 | 967 | 1,000 | +5.04% | 48,300 | 483億6640万 | -10.15% | 30.39 | 2.09 |
| 06/06 | 976 | 978 | 946 | 952 | -2.46% | 75,200 | 460億4481万 | -15.3% | 28.93 | 1.99 |
| 06/05 | 981 | 995 | 975 | 976 | -2.01% | 101,200 | 472億560万 | -14.16% | 29.66 | 2.04 |
| 06/04 | 1,004 | 1,017 | 976 | 996 | -2.16% | 78,300 | 481億7293万 | -13.32% | 30.27 | 2.08 |
| 06/03 | 1,072 | 1,088 | 1,018 | 1,018 | -4.86% | 71,000 | 492億3699万 | -12.24% | 30.94 | 2.13 |
| 05/31 | 1,006 | 1,070 | 964 | 1,070 | +7% | 79,700 | 517億5204万 | -8.78% | 32.52 | 2.24 |
| 05/30 | 980 | 1,009 | 972 | 1,000 | +6.5% | 104,800 | 483億6640万 | -15.47% | 30.39 | 2.09 |
| 05/29 | 1,000 | 1,020 | 916 | 939 | -6.01% | 169,100 | 454億1604万 | -21.36% | 28.54 | 1.96 |
| 05/28 | 1,046 | 1,047 | 998 | 999 | -2.15% | 63,000 | 483億1803万 | -17.23% | 30.36 | 2.09 |
| 05/27 | 1,041 | 1,059 | 1,017 | 1,021 | -3.04% | 61,800 | 493億8209万 | -16.31% | 31.03 | 2.14 |
| 05/24 | 1,096 | 1,122 | 1,043 | 1,053 | -3.92% | 109,900 | 509億2981万 | -14.46% | 32 | 2.2 |
| 05/23 | 1,082 | 1,113 | 1,082 | 1,096 | +1.29% | 24,100 | 530億957万 | -11.68% | 33.31 | 2.29 |
| 05/22 | 1,109 | 1,109 | 1,075 | 1,082 | -0.37% | 36,000 | 523億3244万 | -13.44% | 32.89 | 2.26 |
| 05/21 | 1,068 | 1,116 | 1,067 | 1,086 | +2.36% | 46,200 | 525億2591万 | -13.81% | 33.01 | 2.27 |
| 05/20 | 1,065 | 1,065 | 1,035 | 1,061 | +1.24% | 62,100 | 513億1675万 | -16.52% | 32.25 | 2.22 |
| 05/17 | 1,081 | 1,099 | 1,032 | 1,048 | -2.06% | 70,700 | 506億8798万 | -18.44% | 31.85 | 2.19 |
| 05/16 | 1,103 | 1,103 | 1,014 | 1,070 | -4.38% | 111,600 | 517億5204万 | -17.57% | 32.52 | 2.24 |
| 05/15 | 1,187 | 1,235 | 1,101 | 1,119 | -18.14% | 230,600 | 541億2200万 | -14.58% | 34.01 | 2.34 |
| 05/14 | 1,370 | 1,378 | 1,344 | 1,367 | +0.81% | 31,800 | 661億1686万 | +3.64% | 41.55 | 2.86 |
| 05/13 | 1,353 | 1,375 | 1,345 | 1,356 | +0.97% | 26,700 | 655億8483万 | +2.81% | 41.21 | 2.84 |
| 05/10 | 1,335 | 1,365 | 1,328 | 1,343 | +1.51% | 18,500 | 649億5607万 | +1.82% | 40.82 | 2.81 |
| 05/09 | 1,330 | 1,369 | 1,318 | 1,323 | -1.12% | 15,600 | 639億8874万 | +0.3% | 40.21 | 2.77 |
| 05/08 | 1,290 | 1,364 | 1,290 | 1,338 | +3.32% | 36,700 | 647億1424万 | +1.29% | 40.67 | 2.8 |
| 05/07 | 1,250 | 1,297 | 1,250 | 1,295 | +5.71% | 29,800 | 626億3448万 | -2.12% | 39.36 | 2.71 |
| 05/02 | 1,254 | 1,254 | 1,214 | 1,225 | -2.7% | 47,500 | 592億4884万 | -7.69% | 37.23 | 2.56 |
| 05/01 | 1,265 | 1,294 | 1,259 | 1,259 | -1.25% | 32,700 | 608億9329万 | -5.69% | 38.27 | 2.63 |
| 04/30 | 1,273 | 1,304 | 1,270 | 1,275 | -0.31% | 33,600 | 616億6716万 | -4.85% | 38.75 | 2.67 |
| 04/26 | 1,276 | 1,300 | 1,271 | 1,279 | -0.23% | 31,500 | 618億6062万 | -4.98% | 38.87 | 2.68 |
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 9月期 | 1,419 2,838 8/5 | 901 1,802 8/2 | 22,467,600 11,233,800 8/4 | 686億3192万 | 435億7812万 | +18.95% 11/4 | -5.8% 9/8 |
| 2023年 9月期 | 2,115 4,230 11/16 | 992 9/14 | 1,709,000 854,500 11/14 | 1022億9493万 | 479億7946万 | +45.66% 11/15 | -22.93% 8/18 |
| 最新 | 966 2024/9/20 | 24,300 | 467億2194万 | +0.31% 963 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/09/20 vs 2023/12/29
- -40%（0.6倍）
- 過去安値
901円（2022/08/02） - 7%（1.07倍）
966円（9/20）