株価チャート
株価
9/18
- 前日 (9/17)
- 1,142
- 始値
- 1,144
- 高値
- 1,161
- 安値
- 1,104
- 終値 -2.8%
- 1,110
- 出来高 -62.35%
- 9,300
乖離率
- 株価（5日）
移動平均値 - -6.72%
1,190 - 株価（25日）
移動平均値 - -5.05%
1,169 - 出来高（5日）
移動平均値 - -43.5%
16,460
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 | 1,144 | 1,161 | 1,104 | 1,110 | -2.8% | 9,300 | 44億2418万 | -5.05% | 27.14 | 3.78 |
| 09/17 | 1,216 | 1,217 | 1,108 | 1,142 | -6.09% | 24,700 | 45億5172万 | -2.23% | 27.92 | 3.89 |
| 09/13 | 1,258 | 1,268 | 1,216 | 1,216 | -3.87% | 14,100 | 48億4667万 | +4.56% | 29.73 | 4.14 |
| 09/12 | 1,223 | 1,274 | 1,223 | 1,265 | +3.94% | 10,900 | 50億4197万 | +9.43% | 30.93 | 4.31 |
| 09/11 | 1,205 | 1,273 | 1,205 | 1,217 | +1.25% | 23,300 | 48億5065万 | +6.1% | 29.76 | 4.14 |
| 09/10 | 1,224 | 1,244 | 1,202 | 1,202 | +0.17% | 14,900 | 47億9087万 | +5.44% | 29.39 | 4.09 |
| 09/09 | 1,120 | 1,226 | 1,120 | 1,200 | +1.69% | 21,700 | 47億8290万 | +6.48% | 29.34 | 4.09 |
| 09/06 | 1,195 | 1,201 | 1,168 | 1,180 | -1.01% | 14,500 | 47億318万 | +4.8% | 28.85 | 4.02 |
| 09/05 | 1,170 | 1,222 | 1,170 | 1,192 | +0.51% | 13,200 | 47億5101万 | +5.67% | 29.15 | 4.06 |
| 09/04 | 1,190 | 1,224 | 1,176 | 1,186 | -4.74% | 28,000 | 47億2709万 | +4.77% | 29 | 4.04 |
| 09/03 | 1,167 | 1,245 | 1,167 | 1,245 | +7.24% | 26,900 | 49億6225万 | +9.5% | 30.44 | 4.24 |
| 09/02 | 1,180 | 1,181 | 1,158 | 1,161 | -1.02% | 8,200 | 46億2745万 | +1.66% | 28.39 | 3.95 |
| 08/30 | 1,126 | 1,173 | 1,124 | 1,173 | +4.17% | 12,100 | 46億7528万 | +2% | 28.68 | 3.99 |
| 08/29 | 1,151 | 1,151 | 1,126 | 1,126 | -2.43% | 13,400 | 44億8795万 | -2.6% | 27.53 | 3.83 |
| 08/28 | 1,132 | 1,161 | 1,115 | 1,154 | +1.94% | 20,500 | 45億9955万 | -0.94% | 28.22 | 3.93 |
| 08/27 | 1,114 | 1,142 | 1,111 | 1,132 | +1.07% | 11,600 | 45億1186万 | -3.58% | 27.68 | 3.86 |
| 08/26 | 1,100 | 1,145 | 1,100 | 1,120 | +0.72% | 24,600 | 44億6404万 | -5.33% | 27.39 | 3.81 |
| 08/23 | 1,138 | 1,138 | 1,099 | 1,112 | -2.03% | 21,000 | 44億3215万 | -7.02% | 27.19 | 3.79 |
| 08/22 | 1,164 | 1,164 | 1,125 | 1,135 | -2.99% | 23,300 | 45億2382万 | -6.28% | 27.75 | 3.87 |
| 08/21 | 1,206 | 1,207 | 1,167 | 1,170 | -3.62% | 10,100 | 46億5472万 | -4.41% | 28.61 | 3.98 |
| 08/20 | 1,188 | 1,233 | 1,188 | 1,214 | +2.62% | 9,400 | 48億2977万 | -1.54% | 29.69 | 4.13 |
| 08/19 | 1,132 | 1,220 | 1,132 | 1,183 | +2.87% | 39,300 | 47億644万 | -4.75% | 28.93 | 4.03 |
| 08/16 | 1,128 | 1,180 | 1,123 | 1,150 | +2.31% | 26,200 | 45億7516万 | -8.87% | 28.12 | 3.92 |
| 08/15 | 1,101 | 1,132 | 1,079 | 1,124 | +0.81% | 17,100 | 44億7172万 | -12.32% | 27.48 | 3.83 |
| 08/14 | 1,075 | 1,124 | 1,075 | 1,115 | +3.24% | 18,700 | 44億3591万 | -14.56% | 27.26 | 3.8 |
| 08/13 | 1,027 | 1,080 | 1,021 | 1,080 | +5.16% | 26,500 | 42億9667万 | -18.67% | 26.41 | 3.68 |
| 08/09 | 1,057 | 1,071 | 1,015 | 1,027 | -0.58% | 24,600 | 40億8581万 | -24.04% | 25.11 | 3.5 |
| 08/08 | 1,015 | 1,066 | 1,011 | 1,033 | -1.15% | 22,800 | 41億968万 | -24.98% | 25.26 | 3.52 |
| 08/07 | 990 | 1,075 | 990 | 1,045 | +0.48% | 46,200 | 41億5742万 | -25.52% | 25.55 | 3.56 |
| 08/06 | 1,000 | 1,040 | 1,000 | 1,040 | +16.85% | 52,300 | 41億3753万 | -27.07% | 25.43 | 3.54 |
| 08/05 | 1,061 | 1,083 | 867 | 890 | -22.68% | 156,100 | 35億4077万 | -38.62% | 21.76 | 3.03 |
| 08/02 | 1,203 | 1,214 | 1,151 | 1,151 | -6.65% | 97,100 | 45億7913万 | -22.28% | 28.14 | 3.92 |
| 08/01 | 1,300 | 1,300 | 1,206 | 1,233 | -5.73% | 56,900 | 49億536万 | -17.85% | 30.15 | 4.2 |
| 07/31 | 1,294 | 1,309 | 1,256 | 1,308 | +0.31% | 43,700 | 52億374万 | -13.89% | 31.98 | 4.45 |
| 07/30 | 1,380 | 1,380 | 1,294 | 1,304 | -4.54% | 55,500 | 51億8783万 | -14.99% | 31.89 | 4.44 |
| 07/29 | 1,382 | 1,390 | 1,347 | 1,366 | +0.66% | 20,700 | 54億3449万 | -11.81% | 33.4 | 4.65 |
| 07/26 | 1,332 | 1,375 | 1,332 | 1,357 | +1.95% | 20,100 | 53億9868万 | -13.01% | 33.18 | 4.62 |
| 07/25 | 1,321 | 1,364 | 1,311 | 1,331 | -1.11% | 67,900 | 52億9525万 | -15.28% | 32.55 | 4.53 |
| 07/24 | 1,397 | 1,407 | 1,346 | 1,346 | -2.46% | 59,200 | 53億5492万 | -14.92% | 32.91 | 4.58 |
| 07/23 | 1,373 | 1,393 | 1,349 | 1,380 | +0.73% | 46,900 | 54億9019万 | -13.37% | 33.74 | 4.7 |
| 07/22 | 1,431 | 1,431 | 1,370 | 1,370 | -4.26% | 77,200 | 54億4986万 | -14.59% | 33.5 | 4.67 |
| 07/19 | 1,498 | 1,498 | 1,430 | 1,431 | -3.64% | 35,500 | 56億9251万 | -11.39% | 34.99 | 4.87 |
| 07/18 | 1,464 | 1,522 | 1,457 | 1,485 | +1.37% | 61,400 | 59億733万 | -8.45% | 36.31 | 5.06 |
| 07/17 | 1,415 | 1,465 | 1,408 | 1,465 | +4.27% | 114,700 | 58億2777万 | -10.01% | 35.82 | 4.99 |
| 07/16 | 1,450 | 1,485 | 1,402 | 1,405 | -1.61% | 148,600 | 55億8909万 | -14.01% | 34.36 | 4.78 |
| 07/12 | 1,365 | 1,524 | 1,361 | 1,428 | -15.25% | 546,900 | 56億8058万 | -12.98% | 34.92 | 4.86 |
| 07/11 | 1,668 | 1,690 | 1,623 | 1,685 | +2.12% | 149,900 | 67億293万 | +2.43% | 41.2 | 5.74 |
| 07/10 | 1,702 | 1,720 | 1,601 | 1,650 | -2.48% | 149,800 | 65億6370万 | +0.67% | 40.35 | 5.62 |
| 07/09 | 1,700 | 1,700 | 1,671 | 1,692 | -0.06% | 27,900 | 67億3077万 | +3.42% | 41.37 | 5.76 |
| 07/08 | 1,693 | 1,718 | 1,668 | 1,693 | +0.83% | 31,200 | 67億3475万 | +3.74% | 41.4 | 5.77 |
| 07/05 | 1,662 | 1,697 | 1,660 | 1,679 | +1.08% | 30,700 | 66億7906万 | +3.13% | 41.06 | 5.72 |
| 07/04 | 1,670 | 1,687 | 1,634 | 1,661 | -0.54% | 36,200 | 66億745万 | +2.22% | 40.62 | 5.66 |
| 07/03 | 1,659 | 1,699 | 1,659 | 1,670 | +2.02% | 22,700 | 66億4326万 | +3.09% | 40.84 | 5.69 |
| 07/02 | 1,639 | 1,661 | 1,622 | 1,637 | -0.18% | 28,100 | 65億1198万 | +1.3% | 40.03 | 5.57 |
| 07/01 | 1,689 | 1,689 | 1,640 | 1,640 | -0.91% | 18,500 | 65億2392万 | +1.67% | 40.1 | 5.59 |
| 06/28 | 1,659 | 1,677 | 1,644 | 1,655 | 0% | 24,000 | 65億8359万 | +2.48% | 40.47 | 5.64 |
| 06/27 | 1,670 | 1,694 | 1,651 | 1,655 | -1.08% | 25,000 | 65億8359万 | +2.41% | 40.47 | 5.64 |
| 06/26 | 1,687 | 1,699 | 1,655 | 1,673 | -1.01% | 33,400 | 66億5519万 | +3.4% | 40.91 | 5.7 |
| 06/25 | 1,686 | 1,709 | 1,670 | 1,690 | +0.96% | 37,100 | 67億2282万 | +4.19% | 41.32 | 5.76 |
| 06/24 | 1,659 | 1,692 | 1,641 | 1,674 | +1.76% | 27,500 | 66億5917万 | +3.21% | 40.93 | 5.7 |
| 06/21 | 1,625 | 1,661 | 1,625 | 1,645 | +0.61% | 20,000 | 65億4381万 | +1.36% | 40.22 | 5.6 |
| 06/20 | 1,600 | 1,644 | 1,591 | 1,635 | +2.19% | 29,400 | 65億403万 | +0.62% | 39.98 | 5.57 |
| 06/19 | 1,629 | 1,629 | 1,595 | 1,600 | -1.66% | 32,300 | 63億6480万 | -1.54% | 39.12 | 5.45 |
| 06/18 | 1,649 | 1,663 | 1,614 | 1,627 | -1.33% | 26,300 | 64億7220万 | -0.18% | 39.78 | 5.54 |
| 06/17 | 1,649 | 1,649 | 1,595 | 1,649 | 0% | 27,700 | 65億5972万 | +0.86% | 40.32 | 5.62 |
| 06/14 | 1,605 | 1,655 | 1,590 | 1,649 | +1.79% | 30,200 | 65億5972万 | +0.79% | 40.32 | 5.62 |
| 06/13 | 1,616 | 1,644 | 1,614 | 1,620 | 0% | 25,700 | 64億4436万 | -1.04% | 39.61 | 5.52 |
| 06/12 | 1,622 | 1,635 | 1,601 | 1,620 | -0.12% | 14,500 | 64億4436万 | -1.22% | 39.61 | 5.52 |
| 06/11 | 1,594 | 1,632 | 1,585 | 1,622 | +2.66% | 24,100 | 64億5231万 | -1.04% | 39.66 | 5.52 |
| 06/10 | 1,537 | 1,592 | 1,522 | 1,580 | +3.47% | 26,600 | 62億8524万 | -3.6% | 38.63 | 5.38 |
| 06/07 | 1,525 | 1,534 | 1,507 | 1,527 | -0.07% | 15,200 | 60億7440万 | -6.78% | 37.34 | 5.2 |
| 06/06 | 1,567 | 1,568 | 1,520 | 1,528 | -2.49% | 45,800 | 60億7838万 | -6.77% | 37.36 | 5.2 |
| 06/05 | 1,609 | 1,610 | 1,566 | 1,567 | -2.61% | 23,200 | 62億3352万 | -4.63% | 38.32 | 5.34 |
| 06/04 | 1,562 | 1,632 | 1,562 | 1,609 | +2.09% | 32,400 | 64億60万 | -2.25% | 39.34 | 5.48 |
| 06/03 | 1,617 | 1,617 | 1,573 | 1,576 | -2.78% | 37,700 | 62億6932万 | -4.19% | 38.54 | 5.37 |
| 05/31 | 1,530 | 1,621 | 1,528 | 1,621 | +6.64% | 36,200 | 64億4833万 | -1.58% | 29.99 | 5.51 |
| 05/30 | 1,546 | 1,547 | 1,510 | 1,520 | -3.18% | 60,900 | 60億4656万 | -7.65% | 28.12 | 5.17 |
| 05/29 | 1,600 | 1,602 | 1,521 | 1,570 | -0.95% | 84,600 | 62億4546万 | -4.56% | 29.05 | 5.34 |
| 05/28 | 1,648 | 1,654 | 1,578 | 1,585 | -5.03% | 115,800 | 63億513万 | -3.18% | 29.33 | 5.39 |
| 05/27 | 1,680 | 1,704 | 1,640 | 1,669 | -0.71% | 54,400 | 66億3928万 | +2.2% | 30.88 | 5.67 |
| 05/24 | 1,680 | 1,735 | 1,646 | 1,681 | -1.47% | 79,500 | 66億8701万 | +3.38% | 31.1 | 5.71 |
| 05/23 | 1,878 | 1,961 | 1,704 | 1,706 | -4.59% | 517,000 | 67億8646万 | +5.31% | 31.56 | 5.8 |
| 05/22 | 1,813 | 1,825 | 1,740 | 1,788 | +5.61% | 327,800 | 71億1266万 | +10.64% | 33.08 | 6.08 |
| 05/21 | 1,719 | 1,727 | 1,672 | 1,693 | -0.41% | 32,000 | 67億3289万 | +4.7% | 31.32 | 5.75 |
| 05/20 | 1,683 | 1,721 | 1,677 | 1,700 | +1.49% | 31,600 | 67億6073万 | +4.81% | 31.45 | 5.78 |
| 05/17 | 1,653 | 1,692 | 1,643 | 1,675 | +1.52% | 21,000 | 66億6130万 | +2.89% | 30.98 | 5.69 |
| 05/16 | 1,719 | 1,740 | 1,624 | 1,650 | -3.9% | 85,700 | 65億6188万 | +0.86% | 30.52 | 5.61 |
| 05/15 | 1,778 | 1,778 | 1,700 | 1,717 | -2.05% | 49,600 | 68億2833万 | +4.38% | 31.76 | 5.83 |
| 05/14 | 1,678 | 1,753 | 1,673 | 1,753 | +4.47% | 42,900 | 69億7150万 | +6.24% | 32.43 | 5.96 |
| 05/13 | 1,714 | 1,726 | 1,672 | 1,678 | +0.9% | 59,500 | 66億7323万 | +1.33% | 31.04 | 5.7 |
| 05/10 | 1,699 | 1,702 | 1,639 | 1,663 | -1.66% | 55,300 | 66億1358万 | -0.24% | 30.76 | 5.65 |
| 05/09 | 1,697 | 1,740 | 1,670 | 1,691 | +5.56% | 122,600 | 67億2493万 | +0.59% | 31.28 | 5.75 |
| 05/08 | 1,636 | 1,663 | 1,590 | 1,602 | -2.14% | 41,600 | 63億7099万 | -5.6% | 29.63 | 5.44 |
| 05/07 | 1,560 | 1,643 | 1,560 | 1,637 | +5.75% | 54,500 | 65億1018万 | -4.71% | 30.28 | 5.56 |
| 05/02 | 1,533 | 1,562 | 1,526 | 1,548 | 0% | 39,100 | 61億5624万 | -10.88% | 28.63 | 5.26 |
| 05/01 | 1,588 | 1,617 | 1,548 | 1,548 | -4.74% | 57,700 | 61億5624万 | -12.05% | 28.63 | 5.26 |
| 04/30 | 1,672 | 1,672 | 1,600 | 1,625 | -1.63% | 57,900 | 64億6246万 | -8.76% | 30.06 | 5.52 |
| 04/26 | 1,605 | 1,676 | 1,580 | 1,652 | +4.36% | 71,700 | 65億6983万 | -8.37% | 30.56 | 5.61 |
| 04/25 | 1,586 | 1,628 | 1,572 | 1,583 | -1.68% | 72,300 | 62億9543万 | -13.17% | 29.28 | 5.38 |
| 04/24 | 1,571 | 1,632 | 1,560 | 1,610 | -0.06% | 121,500 | 64億280万 | -12.83% | 29.78 | 5.47 |
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 | |
| 2024年 5月期 | 5,760 6/23 | 1,345 12/28 | 5,050,200 7/20 | +34.29% 1/19 | -28.72% 7/28 |
| 最新 | 1,110 2024/9/18 | 9,300 | -5.05% 1,169 | ||