株価チャート
株価
9/18
- 前日 (9/17)
- 655
- 始値
- 665
- 高値
- 677
- 安値
- 651
- 終値 ±0%
- 655
- 出来高 -56.47%
- 331,400
乖離率
- 株価（5日）
移動平均値 - -4.24%
684 - 株価（25日）
移動平均値 - -15.48%
775 - 出来高（5日）
移動平均値 - -34.03%
502,380
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 | 665 | 677 | 651 | 655 | 0% | 331,400 | 159億1808万 | -15.48% | - | 8.44 |
| 09/17 | 691 | 691 | 641 | 655 | -5.62% | 761,300 | 159億1808万 | -16.13% | - | 8.44 |
| 09/13 | 714 | 723 | 692 | 694 | -4.67% | 400,700 | 168億6587万 | -11.93% | - | 8.95 |
| 09/12 | 705 | 728 | 699 | 728 | +6.12% | 489,700 | 176億9215万 | -8.2% | - | 9.38 |
| 09/11 | 704 | 711 | 679 | 686 | -3.38% | 528,800 | 166億7145万 | -13.82% | - | 8.84 |
| 09/10 | 711 | 730 | 692 | 710 | +0.71% | 503,200 | 172億5471万 | -11.14% | - | 9.15 |
| 09/09 | 689 | 714 | 679 | 705 | -1.26% | 416,200 | 171億3320万 | -11.76% | - | 9.09 |
| 09/06 | 745 | 745 | 706 | 714 | -2.19% | 517,300 | 173億5192万 | -11.3% | - | 9.2 |
| 09/05 | 716 | 738 | 705 | 730 | +1.96% | 404,800 | 177億4076万 | -10.65% | - | 9.41 |
| 09/04 | 726 | 731 | 706 | 716 | -5.29% | 926,600 | 174億52万 | -13.73% | - | 9.23 |
| 09/03 | 799 | 808 | 734 | 756 | -4.79% | 1,473,800 | 183億7262万 | -10.32% | - | 9.74 |
| 09/02 | 811 | 825 | 793 | 794 | -1.24% | 850,300 | 192億9611万 | -7.46% | - | 10.23 |
| 08/30 | 786 | 807 | 786 | 804 | +2.42% | 541,600 | 195億3914万 | -7.8% | - | 10.36 |
| 08/29 | 782 | 790 | 768 | 785 | -1.13% | 473,200 | 190億7739万 | -11.7% | - | 10.12 |
| 08/28 | 813 | 815 | 785 | 794 | -1.98% | 841,600 | 192億9611万 | -12.84% | - | 10.23 |
| 08/27 | 811 | 832 | 792 | 810 | -0.12% | 1,166,100 | 196億8495万 | -13.18% | - | 10.44 |
| 08/26 | 824 | 845 | 804 | 811 | -0.49% | 724,100 | 197億925万 | -15.17% | - | 10.45 |
| 08/23 | 837 | 851 | 815 | 815 | -2.63% | 783,000 | 198億646万 | -17.26% | - | 10.51 |
| 08/22 | 852 | 881 | 817 | 837 | -1.53% | 1,506,600 | 203億4112万 | -18.66% | - | 10.79 |
| 08/21 | 846 | 904 | 838 | 850 | -0.82% | 1,669,000 | 202億8636万 | -21% | - | 10.96 |
| 08/20 | 885 | 885 | 857 | 857 | -0.7% | 703,300 | 204億5343万 | -23.82% | - | 11.05 |
| 08/19 | 939 | 939 | 855 | 863 | -6.3% | 1,458,800 | 205億9662万 | -26.3% | - | 11.12 |
| 08/16 | 911 | 954 | 875 | 921 | +4.54% | 2,601,500 | 219億8087万 | -24.01% | - | 11.87 |
| 08/15 | 820 | 903 | 797 | 881 | +9.44% | 2,651,100 | 210億2622万 | -29.63% | - | 11.36 |
| 08/14 | 810 | 862 | 776 | 805 | -1.35% | 1,658,300 | 192億1238万 | -37.74% | - | 10.38 |
| 08/13 | 832 | 882 | 815 | 816 | -1.45% | 1,956,300 | 194億7491万 | -38.65% | - | 10.52 |
| 08/09 | 821 | 850 | 788 | 828 | +2.73% | 1,472,500 | 197億6130万 | -39.61% | - | 10.67 |
| 08/08 | 800 | 854 | 781 | 806 | -1.1% | 1,427,800 | 192億3624万 | -42.8% | - | 10.39 |
| 08/07 | 723 | 865 | 722 | 815 | +8.23% | 2,221,300 | 194億5104万 | -43.72% | - | 10.51 |
| 08/06 | 743 | 788 | 727 | 753 | +6.36% | 1,549,200 | 179億7133万 | -48.95% | - | 9.71 |
| 08/05 | 758 | 798 | 708 | 708 | -17.48% | 1,965,700 | 168億9735万 | -53.24% | - | 9.13 |
| 08/02 | 900 | 926 | 841 | 858 | -14.63% | 2,578,700 | 204億7729万 | -44.5% | - | 11.06 |
| 08/01 | 1,043 | 1,051 | 996 | 1,005 | -5.63% | 1,106,400 | 239億8564万 | -36.23% | - | 12.95 |
| 07/31 | 1,034 | 1,082 | 1,025 | 1,065 | +1.43% | 1,381,800 | 254億1762万 | -33.19% | - | 13.73 |
| 07/30 | 1,098 | 1,098 | 1,015 | 1,050 | -6.33% | 3,026,700 | 250億5962万 | -34.62% | - | 13.53 |
| 07/29 | 1,140 | 1,160 | 1,064 | 1,121 | -0.88% | 2,747,000 | 267億5413万 | -30.5% | - | 14.45 |
| 07/26 | 1,270 | 1,300 | 1,119 | 1,131 | -9.45% | 2,988,000 | 269億9280万 | -30.19% | - | 14.58 |
| 07/25 | 1,278 | 1,303 | 1,170 | 1,249 | -5.24% | 2,072,000 | 298億902万 | -23.04% | - | 16.1 |
| 07/24 | 1,324 | 1,343 | 1,220 | 1,318 | -2.66% | 2,113,200 | 314億5580万 | -18.49% | - | 16.99 |
| 07/23 | 1,401 | 1,466 | 1,320 | 1,354 | -2.38% | 3,233,600 | 323億1498万 | -15.43% | - | 17.45 |
| 07/22 | 1,236 | 1,408 | 1,188 | 1,387 | -9.11% | 5,620,200 | 329億6387万 | -12.49% | - | 17.88 |
| 07/19 | 1,925 | 1,936 | 1,526 | 1,526 | -20.77% | 3,325,500 | 362億6739万 | -2.68% | - | 19.67 |
| 07/18 | 2,029 | 2,115 | 1,926 | 1,926 | -3.84% | 2,056,200 | 457億7392万 | +24.74% | - | 24.83 |
| 07/17 | 2,081 | 2,161 | 1,975 | 2,003 | -3.79% | 1,875,400 | 476億392万 | +33.09% | - | 25.82 |
| 07/16 | 2,210 | 2,313 | 2,039 | 2,082 | +3.58% | 4,466,800 | 494億8146万 | +42.41% | - | 26.84 |
| 07/12 | 1,850 | 2,084 | 1,800 | 2,010 | +6.41% | 2,940,500 | 477億7029万 | +41.75% | - | 25.91 |
| 07/11 | 1,926 | 1,996 | 1,866 | 1,889 | -1.77% | 2,603,400 | 448億9456万 | +37.18% | - | 24.35 |
| 07/10 | 1,941 | 1,974 | 1,835 | 1,923 | +0.94% | 2,019,700 | 457億262万 | +43.51% | - | 24.79 |
| 07/09 | 1,650 | 1,944 | 1,622 | 1,905 | +10.69% | 3,247,000 | 452億7482万 | +46.43% | - | 24.56 |
| 07/08 | 1,800 | 1,815 | 1,721 | 1,721 | -6.21% | 1,711,100 | 409億182万 | +36.16% | - | 22.18 |
| 07/05 | 1,795 | 1,949 | 1,726 | 1,835 | +2.23% | 4,657,100 | 436億1118万 | +48.94% | - | 23.65 |
| 07/04 | 1,876 | 1,915 | 1,702 | 1,795 | +1.13% | 4,976,700 | 426億6053万 | +50.34% | - | 23.14 |
| 07/03 | 1,545 | 1,775 | 1,523 | 1,775 | +20.34% | 5,042,600 | 421億8520万 | +53.55% | - | 22.88 |
| 07/02 | 1,499 | 1,665 | 1,421 | 1,475 | -15.18% | 7,012,400 | 350億5531万 | +31.81% | - | 19.01 |
| 07/01 | 1,645 | 1,808 | 1,597 | 1,739 | +14.71% | 8,657,200 | 413億2962万 | +58.96% | - | 22.42 |
| 06/28 | 1,565 | 1,575 | 1,487 | 1,516 | -5.07% | 3,763,300 | 360億2973万 | +43.29% | - | 19.54 |
| 06/27 | 1,465 | 1,627 | 1,450 | 1,597 | +8.79% | 6,262,600 | 379億5480万 | +54.9% | - | 20.59 |
| 06/26 | 1,410 | 1,507 | 1,387 | 1,468 | +8.74% | 9,300,200 | 348億8894万 | +46.65% | - | 18.92 |
| 06/25 | 1,270 | 1,365 | 1,226 | 1,350 | +9.93% | 5,744,600 | 320億8452万 | +38.32% | - | 17.4 |
| 06/24 | 1,247 | 1,310 | 1,201 | 1,228 | -5.47% | 3,315,800 | 291億8503万 | +28.32% | - | 15.83 |
| 06/21 | 1,220 | 1,390 | 1,187 | 1,299 | +6.91% | 7,291,300 | 308億7244万 | +37.9% | - | 16.74 |
| 06/20 | 1,150 | 1,268 | 1,103 | 1,215 | +12.6% | 8,031,700 | 288億7607万 | +31.78% | - | 15.66 |
| 06/19 | 1,070 | 1,079 | 1,044 | 1,079 | +16.15% | 1,386,900 | 256億4385万 | +18.96% | - | 13.91 |
| 06/18 | 947 | 999 | 912 | 929 | -1.9% | 749,700 | 220億7890万 | +3.68% | - | 11.97 |
| 06/17 | 949 | 980 | 945 | 947 | -1.15% | 211,700 | 225億669万 | +6.17% | - | 12.21 |
| 06/14 | 923 | 962 | 916 | 958 | +2.13% | 236,900 | 227億6812万 | +8% | - | 12.35 |
| 06/13 | 948 | 953 | 926 | 938 | -0.53% | 145,300 | 222億9280万 | +6.23% | - | 12.09 |
| 06/12 | 943 | 975 | 934 | 943 | +0.11% | 304,400 | 224億1163万 | +7.16% | - | 12.16 |
| 06/11 | 980 | 980 | 942 | 942 | -2.99% | 205,600 | 223億8786万 | +7.41% | - | 12.14 |
| 06/10 | 970 | 983 | 955 | 971 | -2.22% | 366,400 | 230億7709万 | +11.61% | - | 12.52 |
| 06/07 | 970 | 1,033 | 970 | 993 | +2.9% | 941,400 | 235億9994万 | +15.33% | - | 12.8 |
| 06/06 | 954 | 965 | 918 | 965 | +1.15% | 455,900 | 229億3449万 | +13.26% | - | 12.44 |
| 06/05 | 960 | 974 | 940 | 954 | -1.65% | 488,100 | 226億7306万 | +12.9% | - | 12.3 |
| 06/04 | 920 | 980 | 905 | 970 | +6.13% | 619,300 | 230億5332万 | +15.75% | - | 12.5 |
| 06/03 | 918 | 965 | 913 | 914 | +3.51% | 622,300 | 217億2241万 | +9.86% | - | 11.78 |
| 05/31 | 853 | 918 | 853 | 883 | +2.44% | 525,500 | 209億8565万 | +6.51% | - | 11.13 |
| 05/30 | 838 | 891 | 823 | 862 | +2.38% | 501,700 | 204億8656万 | +4.36% | - | 10.87 |
| 05/29 | 860 | 875 | 834 | 842 | -2.09% | 172,500 | 200億1123万 | +2.06% | - | 10.61 |
| 05/28 | 842 | 875 | 841 | 860 | +3.24% | 253,500 | 204億3903万 | +4.75% | - | 10.84 |
| 05/27 | 826 | 840 | 815 | 833 | +0.12% | 180,400 | 197億9733万 | +2.08% | - | 10.5 |
| 05/24 | 835 | 844 | 823 | 832 | -2.12% | 158,400 | 197億7357万 | +2.34% | - | 10.49 |
| 05/23 | 865 | 877 | 843 | 850 | -0.47% | 197,300 | 202億136万 | +4.94% | - | 10.71 |
| 05/22 | 852 | 865 | 834 | 854 | -0.93% | 286,300 | 202億9643万 | +5.69% | - | 10.77 |
| 05/21 | 855 | 895 | 849 | 862 | +2.13% | 526,500 | 199億6391万 | +6.42% | - | 10.59 |
| 05/20 | 822 | 866 | 822 | 844 | +2.8% | 450,000 | 195億4703万 | +3.94% | - | 10.37 |
| 05/17 | 821 | 826 | 808 | 821 | -0.12% | 230,300 | 190億1435万 | +0.86% | - | 10.09 |
| 05/16 | 825 | 847 | 803 | 822 | +0.24% | 420,900 | 190億3751万 | +0.49% | - | 10.1 |
| 05/15 | 814 | 836 | 806 | 820 | +1.49% | 291,300 | 189億9119万 | -0.36% | - | 10.07 |
| 05/14 | 819 | 826 | 804 | 808 | -3.12% | 311,900 | 187億1327万 | -2.06% | - | 9.93 |
| 05/13 | 859 | 870 | 825 | 834 | -3.58% | 370,100 | 193億1543万 | +0.48% | - | 10.24 |
| 05/10 | 838 | 879 | 833 | 865 | +2% | 563,900 | 200億3339万 | +3.22% | - | 10.63 |
| 05/09 | 874 | 874 | 837 | 848 | -1.97% | 730,300 | 196億3967万 | +0.47% | - | 10.42 |
| 05/08 | 783 | 875 | 777 | 865 | +10.19% | 1,564,100 | 200億3339万 | +1.88% | - | 10.63 |
| 05/07 | 760 | 790 | 755 | 785 | +5.23% | 538,100 | 181億8059万 | -7.97% | - | 9.64 |
| 05/02 | 748 | 819 | 740 | 746 | -0.93% | 986,600 | 172億7735万 | -12.85% | - | 9.16 |
| 05/01 | 780 | 786 | 753 | 753 | -4.2% | 392,100 | 174億3947万 | -12.75% | - | 9.25 |
| 04/30 | 806 | 808 | 774 | 786 | -1.26% | 577,600 | 182億375万 | -9.55% | - | 9.66 |
| 04/26 | 809 | 824 | 781 | 796 | -2.33% | 580,800 | 184億3535万 | -9.13% | - | 9.78 |
| 04/25 | 818 | 822 | 774 | 815 | -1.45% | 909,700 | 188億7539万 | -7.81% | - | 10.01 |
| 04/24 | 835 | 852 | 807 | 827 | +0.73% | 821,700 | 191億5331万 | -7.49% | - | 10.16 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 11月期 | 1,385 3/3 | 298 12/27 | 59,645,200 12/30 | +67.65% 2/2 | -26.45% 6/2 |
| 最新 | 655 2024/9/18 | 331,400 | -15.48% 775 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/09/18 vs 2023/12/29
- 90%（1.9倍）
- 過去安値
298円（2022/12/27） - 120%（2.2倍）
655円（9/18）