株価チャート
株価
9/17
- 前日 (9/13)
- 1,761
- 始値
- 1,744
- 高値
- 1,744
- 安値
- 1,744
- 終値 -0.97%
- 1,744
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,737 - 株価（25日）
移動平均値 - +2.35%
1,704 - 出来高（5日）
移動平均値 - -86.49%
740
2024/03/29～2024/09/17
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 | ||||||||||
| 09/17 | 1,744 | 1,744 | 1,744 | 1,744 | -0.97% | 100 | 59億6343万 | +2.35% | 9.51 | 1.3 |
| 09/13 | 1,761 | 1,761 | 1,761 | 1,761 | +2.09% | 100 | 60億2156万 | +3.41% | 9.6 | 1.31 |
| 09/12 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 800 | 58億9846万 | +1.35% | 9.41 | 1.28 |
| 09/10 | 1,712 | 1,730 | 1,712 | 1,730 | +0.29% | 300 | 59億1556万 | +1.59% | 9.43 | 1.29 |
| 09/09 | 1,651 | 1,731 | 1,651 | 1,725 | -0.52% | 2,400 | 58億9846万 | +1.29% | 9.41 | 1.28 |
| 09/06 | 1,739 | 1,739 | 1,734 | 1,734 | -0.34% | 400 | 59億2923万 | +1.7% | 9.46 | 1.29 |
| 09/05 | 1,715 | 1,740 | 1,715 | 1,740 | +0.4% | 800 | 59億4975万 | +1.93% | 9.49 | 1.3 |
| 09/04 | 1,740 | 1,740 | 1,733 | 1,733 | -1.2% | 700 | 59億2582万 | +1.46% | 9.45 | 1.29 |
| 09/03 | 1,754 | 1,754 | 1,754 | 1,754 | 0% | 100 | 59億9762万 | +2.63% | 9.57 | 1.31 |
| 09/02 | 1,752 | 1,754 | 1,751 | 1,754 | +1.1% | 500 | 59億9762万 | +2.69% | 9.57 | 1.31 |
| 08/29 | 1,734 | 1,748 | 1,730 | 1,735 | +0.23% | 2,700 | 59億3265万 | +1.58% | 9.46 | 1.29 |
| 08/27 | 1,736 | 1,736 | 1,731 | 1,731 | -0.29% | 200 | 59億1898万 | +1.29% | 9.44 | 1.29 |
| 08/26 | 1,737 | 1,737 | 1,724 | 1,736 | -0.06% | 1,500 | 59億3607万 | +1.58% | 9.47 | 1.29 |
| 08/23 | 1,741 | 1,741 | 1,737 | 1,737 | +0.12% | 700 | 59億3949万 | +1.58% | 9.47 | 1.29 |
| 08/22 | 1,750 | 1,750 | 1,735 | 1,735 | -0.86% | 300 | 59億3265万 | +1.46% | 9.46 | 1.29 |
| 08/21 | 1,739 | 1,750 | 1,739 | 1,750 | +0.63% | 800 | 59億6470万 | +2.28% | 9.54 | 1.3 |
| 08/20 | 1,721 | 1,739 | 1,721 | 1,739 | +1.93% | 300 | 59億2720万 | +1.64% | 9.48 | 1.3 |
| 08/19 | 1,706 | 1,706 | 1,706 | 1,706 | +0.24% | 100 | 58億1473万 | -0.35% | 9.3 | 1.27 |
| 08/13 | 1,664 | 1,726 | 1,664 | 1,702 | +1.98% | 2,200 | 58億109万 | -0.64% | 9.28 | 1.27 |
| 08/09 | 1,544 | 1,720 | 1,544 | 1,669 | +9.01% | 800 | 56億8861万 | -2.68% | 9.1 | 1.24 |
| 08/07 | 1,492 | 1,602 | 1,492 | 1,531 | +2.61% | 700 | 52億1826万 | -10.88% | 8.35 | 1.14 |
| 08/06 | 1,464 | 1,604 | 1,464 | 1,492 | -0.8% | 1,100 | 50億8533万 | -13.61% | 8.14 | 1.11 |
| 08/05 | 1,681 | 1,720 | 1,500 | 1,504 | -11.53% | 2,700 | 51億2623万 | -13.46% | 8.2 | 1.12 |
| 08/02 | 1,757 | 1,757 | 1,680 | 1,700 | -1.51% | 2,500 | 57億9428万 | -2.69% | 9.27 | 1.27 |
| 08/01 | 1,734 | 1,734 | 1,726 | 1,726 | -0.46% | 1,400 | 58億8289万 | -1.32% | 9.41 | 1.29 |
| 07/31 | 1,734 | 1,734 | 1,734 | 1,734 | 0% | 700 | 59億1016万 | -0.91% | 9.46 | 1.29 |
| 07/30 | 1,734 | 1,734 | 1,734 | 1,734 | -0.23% | 800 | 59億1016万 | -0.86% | 9.46 | 1.29 |
| 07/29 | 1,779 | 1,779 | 1,738 | 1,738 | -0.06% | 900 | 59億2379万 | -0.69% | 9.48 | 1.29 |
| 07/26 | 1,756 | 1,756 | 1,739 | 1,739 | -2.14% | 200 | 59億2720万 | -0.63% | 9.48 | 1.3 |
| 07/25 | 1,778 | 1,778 | 1,742 | 1,777 | -0.17% | 600 | 60億5672万 | +1.48% | 9.69 | 1.32 |
| 07/24 | 1,760 | 1,780 | 1,738 | 1,780 | +0.85% | 1,800 | 60億6695万 | +1.77% | 9.71 | 1.33 |
| 07/22 | 1,765 | 1,765 | 1,765 | 1,765 | +0.46% | 100 | 60億1035万 | +1.03% | 9.63 | 1.31 |
| 07/19 | 1,757 | 1,757 | 1,757 | 1,757 | +0.98% | 100 | 59億8311万 | +0.63% | 9.58 | 1.31 |
| 07/18 | 1,754 | 1,768 | 1,739 | 1,740 | -0.8% | 800 | 59億2522万 | -0.4% | 9.49 | 1.3 |
| 07/17 | 1,743 | 1,754 | 1,742 | 1,754 | +0.69% | 500 | 59億7289万 | +0.34% | 9.57 | 1.31 |
| 07/16 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 59億3203万 | -0.34% | 9.5 | 1.3 |
| 07/12 | 1,750 | 1,786 | 1,742 | 1,742 | -0.4% | 1,200 | 59億3203万 | -0.34% | 9.5 | 1.3 |
| 07/11 | 1,748 | 1,788 | 1,739 | 1,749 | -0.4% | 1,600 | 59億5586万 | +0.06% | 9.54 | 1.3 |
| 07/10 | 1,754 | 1,756 | 1,754 | 1,756 | +0.11% | 300 | 59億7970万 | +0.52% | 9.58 | 1.31 |
| 07/09 | 1,754 | 1,754 | 1,753 | 1,754 | 0% | 600 | 59億7289万 | +0.52% | 9.57 | 1.31 |
| 07/08 | 1,754 | 1,754 | 1,754 | 1,754 | 0% | 200 | 59億7289万 | +0.57% | 9.57 | 1.31 |
| 07/05 | 1,739 | 1,754 | 1,739 | 1,754 | +0.86% | 700 | 59億7289万 | +0.57% | 9.57 | 1.31 |
| 07/04 | 1,739 | 1,739 | 1,739 | 1,739 | +0.12% | 200 | 59億2181万 | -0.34% | 9.48 | 1.3 |
| 07/02 | 1,740 | 1,769 | 1,724 | 1,737 | -0.23% | 1,800 | 59億1500万 | -0.52% | 9.47 | 1.29 |
| 07/01 | 1,769 | 1,769 | 1,741 | 1,741 | -1.36% | 700 | 59億2862万 | -0.4% | 9.49 | 1.3 |
| 06/28 | 1,763 | 1,765 | 1,763 | 1,765 | +0.11% | 200 | 60億1035万 | +0.91% | 9.63 | 1.31 |
| 06/27 | 1,757 | 1,763 | 1,757 | 1,763 | +1.09% | 300 | 60億354万 | +0.74% | 9.61 | 1.31 |
| 06/26 | 1,745 | 1,745 | 1,744 | 1,744 | -0.06% | 400 | 59億3884万 | -0.4% | 9.51 | 1.29 |
| 06/25 | 1,742 | 1,752 | 1,742 | 1,745 | +0.17% | 300 | 59億4224万 | -0.46% | 9.52 | 1.29 |
| 06/24 | 1,720 | 1,742 | 1,720 | 1,742 | +1.28% | 600 | 59億3203万 | -0.8% | 9.5 | 1.29 |
| 06/21 | 1,730 | 1,730 | 1,710 | 1,720 | -1.6% | 2,100 | 58億5711万 | -2.27% | 9.38 | 1.28 |
| 06/17 | 1,748 | 1,748 | 1,748 | 1,748 | 0% | 200 | 59億5246万 | -0.91% | 9.53 | 1.3 |
| 06/14 | 1,730 | 1,748 | 1,730 | 1,748 | -0.11% | 1,100 | 59億5246万 | -1.13% | 9.53 | 1.3 |
| 06/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.75% | 200 | 59億5927万 | -1.24% | 9.54 | 1.3 |
| 06/10 | 1,740 | 1,740 | 1,737 | 1,737 | -0.17% | 300 | 59億1500万 | -2.2% | 9.47 | 1.29 |
| 06/07 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | 59億2522万 | -2.25% | 9.49 | 1.29 |
| 06/06 | 1,760 | 1,760 | 1,740 | 1,740 | -1.3% | 300 | 59億2522万 | -2.47% | 9.49 | 1.29 |
| 06/05 | 1,763 | 1,763 | 1,763 | 1,763 | -0.4% | 400 | 60億354万 | -1.4% | 9.61 | 1.31 |
| 06/04 | 1,768 | 1,770 | 1,768 | 1,770 | +0.11% | 1,700 | 60億2738万 | -1.17% | 9.65 | 1.31 |
| 06/03 | 1,767 | 1,768 | 1,767 | 1,768 | +1.96% | 400 | 60億2057万 | -1.39% | 9.64 | 1.31 |
| 05/31 | 1,734 | 1,734 | 1,734 | 1,734 | 0% | 100 | 59億479万 | -3.4% | 9.46 | 1.29 |
| 05/29 | 1,761 | 1,804 | 1,733 | 1,734 | +0.76% | 1,700 | 59億479万 | -3.67% | 9.46 | 1.29 |
| 05/28 | 1,721 | 1,722 | 1,721 | 1,721 | -0.12% | 400 | 58億6052万 | -4.6% | 9.39 | 1.28 |
| 05/27 | 1,723 | 1,723 | 1,723 | 1,723 | +0.7% | 400 | 58億6733万 | -4.75% | 9.4 | 1.28 |
| 05/24 | 1,760 | 1,764 | 1,711 | 1,711 | -3.11% | 2,700 | 58億2646万 | -5.68% | 9.33 | 1.27 |
| 05/23 | 1,767 | 1,767 | 1,766 | 1,766 | 0% | 200 | 60億1375万 | -2.97% | 9.63 | 1.31 |
| 05/21 | 1,765 | 1,767 | 1,765 | 1,766 | -0.39% | 1,900 | 60億1199万 | -3.18% | 9.63 | 1.31 |
| 05/20 | 1,780 | 1,780 | 1,773 | 1,773 | -0.56% | 800 | 60億3582万 | -2.96% | 9.67 | 1.31 |
| 05/17 | 1,772 | 1,783 | 1,772 | 1,783 | +0.17% | 400 | 60億6986万 | -2.62% | 9.72 | 1.32 |
| 05/16 | 1,780 | 1,780 | 1,780 | 1,780 | -0.28% | 200 | 60億5965万 | -2.94% | 9.71 | 1.32 |
| 05/15 | 1,786 | 1,786 | 1,776 | 1,785 | -0.11% | 1,800 | 60億7667万 | -2.83% | 9.73 | 1.32 |
| 05/14 | 1,786 | 1,816 | 1,779 | 1,787 | -0.83% | 1,900 | 60億8348万 | -2.88% | 9.75 | 1.32 |
| 05/13 | 1,824 | 1,824 | 1,802 | 1,802 | -1.04% | 1,800 | 61億3454万 | -2.22% | 9.83 | 1.34 |
| 05/10 | 1,829 | 1,829 | 1,821 | 1,821 | -0.38% | 1,400 | 61億9923万 | -1.35% | 9.93 | 1.35 |
| 05/09 | 1,828 | 1,828 | 1,828 | 1,828 | -0.05% | 300 | 62億2306万 | -1.03% | 9.97 | 1.36 |
| 05/08 | 1,829 | 1,829 | 1,829 | 1,829 | -0.87% | 200 | 62億2646万 | -1.03% | 9.97 | 1.36 |
| 05/07 | 1,845 | 1,845 | 1,845 | 1,845 | -0.11% | 100 | 62億8093万 | -0.22% | 10.06 | 1.37 |
| 05/02 | 1,835 | 1,847 | 1,830 | 1,847 | -0.05% | 300 | 62億8774万 | -0.22% | 10.07 | 1.37 |
| 05/01 | 1,848 | 1,848 | 1,847 | 1,848 | 0% | 300 | 62億9114万 | -0.16% | 10.08 | 1.37 |
| 04/30 | 1,867 | 1,867 | 1,821 | 1,848 | +0.98% | 2,200 | 62億9114万 | -0.27% | 10.08 | 1.37 |
| 04/26 | 1,836 | 1,836 | 1,829 | 1,830 | -0.33% | 600 | 62億2986万 | -1.29% | 9.98 | 1.36 |
| 04/25 | 1,835 | 1,840 | 1,835 | 1,836 | +0.38% | 400 | 62億5029万 | -1.02% | 10.01 | 1.36 |
| 04/24 | 1,828 | 1,829 | 1,828 | 1,829 | +0.05% | 200 | 62億2646万 | -1.4% | 9.97 | 1.36 |
| 04/23 | 1,835 | 1,835 | 1,828 | 1,828 | -0.16% | 300 | 62億2306万 | -1.46% | 9.97 | 1.36 |
| 04/22 | 1,829 | 1,840 | 1,829 | 1,831 | -0.49% | 1,100 | 61億5820万 | -1.35% | 9.99 | 1.34 |
| 04/19 | 1,840 | 1,840 | 1,840 | 1,840 | +0.27% | 1,000 | 61億8847万 | -0.97% | 10.03 | 1.35 |
| 04/18 | 1,833 | 1,835 | 1,833 | 1,835 | -0.97% | 400 | 61億7165万 | -1.29% | 10.01 | 1.34 |
| 04/17 | 1,847 | 1,853 | 1,827 | 1,853 | 0% | 600 | 62億3219万 | -0.38% | 10.11 | 1.36 |
| 04/16 | 1,858 | 1,858 | 1,853 | 1,853 | -0.27% | 500 | 62億3219万 | -0.38% | 10.11 | 1.36 |
| 04/12 | 1,858 | 1,858 | 1,858 | 1,858 | 0% | 500 | 62億4901万 | -0.21% | 10.13 | 1.36 |
| 04/11 | 1,853 | 1,858 | 1,853 | 1,858 | +0.32% | 700 | 62億4901万 | -0.27% | 10.13 | 1.36 |
| 04/10 | 1,879 | 1,879 | 1,852 | 1,852 | -1.49% | 1,000 | 62億2883万 | -0.7% | 10.1 | 1.36 |
| 04/09 | 1,852 | 1,892 | 1,828 | 1,880 | +1.4% | 900 | 63億1040万 | +0.7% | 10.25 | 1.37 |
| 04/08 | 1,854 | 1,854 | 1,854 | 1,854 | +0.22% | 100 | 62億3555万 | -0.75% | 10.11 | 1.36 |
| 04/05 | 1,851 | 1,851 | 1,850 | 1,850 | -0.96% | 700 | 62億2210万 | -1.07% | 10.09 | 1.36 |
| 04/04 | 1,833 | 1,868 | 1,833 | 1,868 | +0.54% | 300 | 62億8264万 | -0.16% | 10.19 | 1.37 |
| 04/03 | 1,840 | 1,858 | 1,835 | 1,858 | -0.05% | 1,000 | 62億4901万 | -0.8% | 10.13 | 1.36 |
| 04/02 | 1,860 | 1,860 | 1,849 | 1,859 | +0.16% | 500 | 62億5237万 | -0.8% | 10.14 | 1.36 |
| 04/01 | 1,871 | 1,871 | 1,856 | 1,856 | +0.38% | 400 | 62億4228万 | -1.07% | 10.12 | 1.36 |
| 03/29 | 1,870 | 1,870 | 1,849 | 1,849 | -1.18% | 1,900 | 62億1874万 | -1.54% | 10.08 | 1.42 |
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 9月期 | 4,760 7/13 | 1,980 6/27 | 2,396,700 6/29 | +3.33% 11/6 | -28.37% 8/16 |
| 最新 | 1,744 2024/9/17 | 100 | +2.35% 1,704 | ||