株価チャート
株価
9/18
- 前日 (9/17)
- 1,254
- 始値
- 1,269
- 高値
- 1,275
- 安値
- 1,238
- 終値 +0.48%
- 1,260
- 出来高 -53.75%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -1.72%
1,282 - 株価（25日）
移動平均値 - -9.03%
1,385 - 出来高（5日）
移動平均値 - -54.77%
8,180
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 | 1,269 | 1,275 | 1,238 | 1,260 | +0.48% | 3,700 | 42億1510万 | -9.03% | 11.64 | 2.25 |
| 09/17 | 1,312 | 1,312 | 1,244 | 1,254 | -3.69% | 8,000 | 41億9503万 | -9.72% | 11.59 | 2.24 |
| 09/13 | 1,289 | 1,326 | 1,271 | 1,302 | +0.62% | 4,800 | 43億5560万 | -6.2% | 12.03 | 2.33 |
| 09/12 | 1,284 | 1,315 | 1,284 | 1,294 | -0.61% | 3,600 | 43億2884万 | -6.77% | 11.96 | 2.32 |
| 09/11 | 1,312 | 1,336 | 1,230 | 1,302 | -2.84% | 20,800 | 43億5560万 | -6.33% | 12.03 | 2.33 |
| 09/10 | 1,300 | 1,345 | 1,297 | 1,340 | +0.75% | 6,300 | 44億8272万 | -3.6% | 12.38 | 2.4 |
| 09/09 | 1,310 | 1,330 | 1,272 | 1,330 | -1.41% | 7,900 | 44億4927万 | -3.69% | 12.29 | 2.38 |
| 09/06 | 1,322 | 1,373 | 1,320 | 1,349 | -0.22% | 6,800 | 45億1283万 | -2.88% | 12.47 | 2.41 |
| 09/05 | 1,307 | 1,390 | 1,307 | 1,352 | +1.2% | 3,900 | 45億2287万 | -3.64% | 12.49 | 2.42 |
| 09/04 | 1,397 | 1,428 | 1,331 | 1,336 | -6.51% | 14,400 | 44億6934万 | -5.98% | 12.35 | 2.39 |
| 09/03 | 1,392 | 1,543 | 1,385 | 1,429 | +1.28% | 31,300 | 47億8046万 | -0.97% | 13.21 | 2.56 |
| 09/02 | 1,430 | 1,434 | 1,388 | 1,411 | -1.33% | 4,200 | 47億2024万 | -3.36% | 13.04 | 2.52 |
| 08/30 | 1,411 | 1,430 | 1,405 | 1,430 | -0.35% | 3,800 | 47億8380万 | -3.18% | 13.21 | 2.56 |
| 08/29 | 1,396 | 1,446 | 1,396 | 1,435 | -2.25% | 4,300 | 48億53万 | -3.95% | 13.26 | 2.57 |
| 08/28 | 1,447 | 1,481 | 1,422 | 1,468 | -0.61% | 6,100 | 49億1092万 | -2.85% | 13.57 | 2.63 |
| 08/27 | 1,422 | 1,510 | 1,388 | 1,477 | +4.01% | 7,300 | 49億4103万 | -3.34% | 13.65 | 2.64 |
| 08/26 | 1,401 | 1,427 | 1,385 | 1,420 | +1.57% | 6,200 | 47億5035万 | -8.03% | 13.12 | 2.54 |
| 08/23 | 1,420 | 1,426 | 1,398 | 1,398 | -2.24% | 2,800 | 46億7675万 | -10.61% | 12.92 | 2.5 |
| 08/22 | 1,422 | 1,447 | 1,406 | 1,430 | 0% | 3,300 | 47億8380万 | -9.89% | 13.21 | 2.56 |
| 08/21 | 1,425 | 1,443 | 1,425 | 1,430 | -2.92% | 5,100 | 47億8094万 | -11.12% | 13.21 | 2.56 |
| 08/20 | 1,426 | 1,473 | 1,425 | 1,473 | +3.3% | 6,900 | 49億2471万 | -9.63% | 13.61 | 2.64 |
| 08/19 | 1,451 | 1,465 | 1,415 | 1,426 | -1.66% | 7,100 | 47億6757万 | -13.73% | 13.18 | 2.55 |
| 08/16 | 1,430 | 1,450 | 1,376 | 1,450 | +1.4% | 7,700 | 48億4781万 | -13.38% | 13.4 | 2.59 |
| 08/15 | 1,470 | 1,470 | 1,360 | 1,430 | +1.42% | 7,600 | 47億8094万 | -15.68% | 13.21 | 2.56 |
| 08/14 | 1,354 | 1,430 | 1,354 | 1,410 | +5.15% | 5,900 | 47億1408万 | -17.98% | 13.03 | 2.52 |
| 08/13 | 1,254 | 1,341 | 1,246 | 1,341 | +8.58% | 14,900 | 44億8339万 | -22.98% | 12.39 | 2.4 |
| 08/09 | 1,297 | 1,297 | 1,215 | 1,235 | -4.78% | 15,800 | 41億2900万 | -30.19% | 11.41 | 2.21 |
| 08/08 | 1,290 | 1,349 | 1,290 | 1,297 | -3.93% | 3,900 | 43億3628万 | -27.9% | 11.99 | 2.32 |
| 08/07 | 1,309 | 1,354 | 1,239 | 1,350 | +3.13% | 12,300 | 45億1348万 | -26.11% | 12.48 | 2.42 |
| 08/06 | 1,269 | 1,372 | 1,180 | 1,309 | +16.98% | 17,100 | 43億7640万 | -29.36% | 12.1 | 2.34 |
| 08/05 | 1,351 | 1,351 | 1,119 | 1,119 | -26.33% | 59,700 | 37億4117万 | -40.48% | 10.34 | 2 |
| 08/02 | 1,620 | 1,640 | 1,501 | 1,519 | -11.17% | 16,100 | 50億7850万 | -20.6% | 14.04 | 2.72 |
| 08/01 | 1,800 | 1,800 | 1,706 | 1,710 | -5.16% | 8,900 | 57億1707万 | -11.4% | 15.8 | 3.06 |
| 07/31 | 1,870 | 1,870 | 1,803 | 1,803 | -3.43% | 9,300 | 60億2800万 | -7.06% | 16.66 | 3.23 |
| 07/30 | 1,849 | 1,873 | 1,820 | 1,867 | +0.86% | 3,500 | 62億4197万 | -3.91% | 17.25 | 3.34 |
| 07/29 | 1,884 | 1,889 | 1,836 | 1,851 | -0.22% | 3,800 | 61億8848万 | -4.78% | 17.1 | 3.31 |
| 07/26 | 1,839 | 1,889 | 1,809 | 1,855 | +0.82% | 3,900 | 62億185万 | -4.63% | 17.14 | 3.32 |
| 07/25 | 1,821 | 1,840 | 1,784 | 1,840 | -1.13% | 8,900 | 61億5170万 | -5.4% | 17 | 3.29 |
| 07/24 | 1,899 | 1,925 | 1,855 | 1,861 | -2.31% | 8,400 | 62億2191万 | -4.32% | 17.2 | 3.33 |
| 07/23 | 1,874 | 1,938 | 1,865 | 1,905 | +1.65% | 5,300 | 63億6902万 | -2.16% | 17.6 | 3.41 |
| 07/22 | 1,927 | 1,927 | 1,871 | 1,874 | -2.8% | 4,700 | 62億6538万 | -3.7% | 17.32 | 3.35 |
| 07/19 | 1,958 | 1,986 | 1,927 | 1,928 | -1.53% | 5,000 | 64億4592万 | -0.98% | 17.82 | 3.45 |
| 07/18 | 1,970 | 1,987 | 1,951 | 1,958 | -1.51% | 6,200 | 65億4622万 | +0.72% | 18.09 | 3.5 |
| 07/17 | 1,952 | 2,005 | 1,950 | 1,988 | +1.58% | 4,400 | 66億4652万 | +2.42% | 18.37 | 3.56 |
| 07/16 | 2,084 | 2,084 | 1,940 | 1,957 | -3.79% | 23,200 | 65億4287万 | +1.03% | 18.08 | 3.5 |
| 07/12 | 1,961 | 2,065 | 1,926 | 2,034 | +3.62% | 11,300 | 68億31万 | +4.95% | 18.8 | 3.64 |
| 07/11 | 1,986 | 1,986 | 1,930 | 1,963 | -1.41% | 3,300 | 65億6293万 | +1.5% | 18.14 | 3.51 |
| 07/10 | 1,999 | 1,999 | 1,940 | 1,991 | -0.4% | 3,400 | 66億5655万 | +3.11% | 18.4 | 3.56 |
| 07/09 | 1,983 | 2,000 | 1,946 | 1,999 | +0.86% | 5,800 | 66億8329万 | +3.63% | 18.47 | 3.58 |
| 07/08 | 2,040 | 2,040 | 1,981 | 1,982 | -2.84% | 2,700 | 66億2646万 | +2.75% | 18.32 | 3.55 |
| 07/05 | 1,977 | 2,040 | 1,955 | 2,040 | +3.4% | 6,400 | 68億2037万 | +6.03% | 18.85 | 3.65 |
| 07/04 | 2,007 | 2,010 | 1,971 | 1,973 | -1.79% | 3,300 | 65億9637万 | +2.76% | 18.23 | 3.53 |
| 07/03 | 1,998 | 2,010 | 1,958 | 2,009 | +1.11% | 4,800 | 67億1672万 | +4.91% | 18.57 | 3.59 |
| 07/02 | 1,932 | 1,987 | 1,930 | 1,987 | +0.3% | 3,500 | 66億4317万 | +3.92% | 18.36 | 3.56 |
| 07/01 | 1,986 | 1,986 | 1,915 | 1,981 | +1.54% | 4,100 | 66億2311万 | +3.61% | 18.31 | 3.54 |
| 06/28 | 1,951 | 1,990 | 1,951 | 1,951 | -0.2% | 600 | 65億2281万 | +2.36% | 18.03 | 3.49 |
| 06/27 | 1,997 | 2,000 | 1,940 | 1,955 | +0.83% | 5,500 | 65億3619万 | +2.79% | 18.07 | 3.5 |
| 06/26 | 1,889 | 1,950 | 1,863 | 1,939 | +2.65% | 9,400 | 64億8269万 | +2.05% | 17.92 | 3.47 |
| 06/25 | 1,901 | 1,901 | 1,863 | 1,889 | +0.05% | 700 | 63億1553万 | -0.32% | 17.46 | 3.38 |
| 06/24 | 1,897 | 1,897 | 1,855 | 1,888 | +1.18% | 2,000 | 63億1218万 | -0.32% | 17.45 | 3.38 |
| 06/21 | 1,867 | 1,867 | 1,833 | 1,866 | -0.05% | 1,600 | 62億2751万 | -1.63% | 17.24 | 3.34 |
| 06/20 | 1,850 | 1,870 | 1,840 | 1,867 | +0.92% | 2,400 | 62億3085万 | -1.74% | 17.25 | 3.34 |
| 06/19 | 1,894 | 1,894 | 1,840 | 1,850 | -2.37% | 3,200 | 61億7411万 | -2.68% | 17.1 | 3.31 |
| 06/18 | 1,874 | 1,895 | 1,858 | 1,895 | +1.07% | 4,700 | 63億2429万 | -0.58% | 17.51 | 3.39 |
| 06/17 | 1,921 | 1,921 | 1,860 | 1,875 | -1.21% | 3,400 | 62億5755万 | -1.78% | 17.33 | 3.36 |
| 06/14 | 1,856 | 1,899 | 1,856 | 1,898 | +1.99% | 3,900 | 63億3430万 | -0.78% | 17.54 | 3.4 |
| 06/13 | 1,879 | 1,928 | 1,861 | 1,861 | -1.64% | 5,800 | 62億1082万 | -2.82% | 17.2 | 3.33 |
| 06/12 | 1,901 | 1,939 | 1,885 | 1,892 | -0.16% | 3,100 | 63億1428万 | -1.41% | 17.48 | 3.39 |
| 06/11 | 1,961 | 1,961 | 1,891 | 1,895 | -3.51% | 4,900 | 63億2429万 | -1.56% | 17.51 | 3.39 |
| 06/10 | 1,940 | 1,972 | 1,891 | 1,964 | +1.45% | 3,400 | 65億5457万 | +1.92% | 18.15 | 3.51 |
| 06/07 | 1,900 | 1,936 | 1,860 | 1,936 | +2.43% | 2,800 | 64億6112万 | +0.57% | 17.89 | 3.46 |
| 06/06 | 1,973 | 1,973 | 1,881 | 1,890 | -3.23% | 6,600 | 63億761万 | -1.77% | 17.47 | 3.38 |
| 06/05 | 1,997 | 2,001 | 1,885 | 1,953 | -2.2% | 6,300 | 65億1786万 | +1.51% | 18.05 | 3.49 |
| 06/04 | 1,856 | 2,015 | 1,856 | 1,997 | +7.6% | 13,400 | 66億6470万 | +4.01% | 18.45 | 3.57 |
| 06/03 | 1,972 | 1,972 | 1,856 | 1,856 | -4.08% | 5,000 | 61億9414万 | -3.18% | 17.15 | 3.32 |
| 05/31 | 1,820 | 1,991 | 1,820 | 1,935 | +4.54% | 14,600 | 64億5779万 | +0.89% | 17.88 | 3.45 |
| 05/30 | 1,899 | 1,919 | 1,851 | 1,851 | -3.79% | 7,600 | 61億7745万 | -3.29% | 17.1 | 3.3 |
| 05/29 | 2,080 | 2,080 | 1,910 | 1,924 | -3.8% | 27,200 | 64億2108万 | +0.58% | 17.78 | 3.43 |
| 05/28 | 1,879 | 2,035 | 1,860 | 2,000 | +10.13% | 24,900 | 66億7472万 | +4.82% | 18.48 | 3.57 |
| 05/27 | 1,860 | 1,860 | 1,811 | 1,816 | -2.89% | 4,100 | 60億6064万 | -4.62% | 16.78 | 3.24 |
| 05/24 | 1,893 | 1,893 | 1,839 | 1,870 | -1.22% | 3,600 | 62億4086万 | -1.89% | 17.28 | 3.34 |
| 05/23 | 1,838 | 1,910 | 1,804 | 1,893 | +5.05% | 7,400 | 63億1762万 | -0.58% | 17.49 | 3.38 |
| 05/22 | 1,878 | 1,878 | 1,802 | 1,802 | -4.45% | 7,900 | 60億1392万 | -5.46% | 16.65 | 3.22 |
| 05/21 | 1,942 | 1,942 | 1,869 | 1,886 | -2.88% | 4,600 | 62億8256万 | -1.87% | 17.43 | 3.36 |
| 05/20 | 1,903 | 1,973 | 1,903 | 1,942 | -0.05% | 8,500 | 64億6911万 | +0.31% | 17.95 | 3.46 |
| 05/17 | 1,909 | 1,961 | 1,901 | 1,943 | +1.83% | 5,100 | 64億7244万 | -0.46% | 17.96 | 3.46 |
| 05/16 | 1,938 | 1,938 | 1,880 | 1,908 | -3.54% | 7,200 | 63億5585万 | -2.95% | 17.63 | 3.4 |
| 05/15 | 2,000 | 2,000 | 1,948 | 1,978 | +0.92% | 4,100 | 65億8903万 | -0.15% | 18.28 | 3.52 |
| 05/14 | 1,965 | 1,985 | 1,960 | 1,960 | -0.51% | 4,600 | 65億2907万 | -1.71% | 18.11 | 3.49 |
| 05/13 | 1,948 | 2,001 | 1,946 | 1,970 | +0.82% | 3,200 | 65億6238万 | -2.04% | 18.2 | 3.51 |
| 05/10 | 1,968 | 1,981 | 1,951 | 1,954 | -0.71% | 3,600 | 65億908万 | -3.55% | 18.06 | 3.48 |
| 05/09 | 2,048 | 2,048 | 1,955 | 1,968 | -3.72% | 11,000 | 65億5572万 | -3.72% | 18.19 | 3.51 |
| 05/08 | 1,931 | 2,099 | 1,931 | 2,044 | +5.85% | 33,300 | 68億889万 | -0.97% | 18.89 | 3.64 |
| 05/07 | 1,934 | 1,975 | 1,917 | 1,931 | +1.05% | 19,800 | 64億3246万 | -7.25% | 17.84 | 3.44 |
| 05/02 | 1,920 | 1,960 | 1,910 | 1,911 | -0.1% | 18,900 | 63億6584万 | -9.13% | 17.66 | 3.4 |
| 05/01 | 1,862 | 1,976 | 1,862 | 1,913 | +1.38% | 21,900 | 63億7250万 | -9.98% | 17.68 | 3.41 |
| 04/30 | 1,876 | 1,936 | 1,859 | 1,887 | +0.86% | 15,700 | 62億8589万 | -12.19% | 17.44 | 3.36 |
| 04/26 | 1,903 | 1,930 | 1,855 | 1,871 | -1.68% | 10,500 | 62億3260万 | -13.9% | 17.29 | 3.33 |
| 04/25 | 1,868 | 1,923 | 1,844 | 1,903 | +0.9% | 11,500 | 63億3919万 | -13.54% | 17.59 | 3.39 |
| 04/24 | 1,827 | 1,898 | 1,827 | 1,886 | +3.23% | 10,600 | 62億8256万 | -15.46% | 17.43 | 3.36 |
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 8月期 | 4,990 6/28 | 2,312 8/18 | 8,237,900 6/28 | +5.19% 8/29 | -19.6% 7/31 |
| 最新 | 1,260 2024/9/18 | 3,700 | -9.03% 1,385 | ||