株価チャート
株価
9/18
- 前日 (9/17)
- 458
- 始値
- 461
- 高値
- 461
- 安値
- 455
- 終値 -0.66%
- 455
- 出来高 -82.98%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.66%
458 - 株価（25日）
移動平均値 - -7.33%
491 - 出来高（5日）
移動平均値 - -94.78%
15,340
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 | 461 | 461 | 455 | 455 | -0.66% | 800 | 18億4604万 | -7.33% | 9.18 | 1.01 |
| 09/17 | 452 | 461 | 450 | 458 | +1.33% | 4,700 | 18億5821万 | -7.29% | 9.24 | 1.02 |
| 09/13 | 461 | 465 | 452 | 452 | -1.53% | 9,000 | 18億3386万 | -8.69% | 9.12 | 1 |
| 09/12 | 496 | 506 | 453 | 459 | -1.08% | 50,600 | 18億6226万 | -7.46% | 9.26 | 1.02 |
| 09/11 | 471 | 472 | 452 | 464 | -1.49% | 11,600 | 18億8255万 | -6.45% | 9.37 | 1.03 |
| 09/10 | 467 | 474 | 467 | 471 | +0.86% | 2,300 | 19億1095万 | -5.04% | 9.51 | 1.05 |
| 09/09 | 470 | 471 | 462 | 467 | -2.71% | 4,600 | 18億9472万 | -5.85% | 9.43 | 1.04 |
| 09/06 | 486 | 495 | 476 | 480 | -1.03% | 3,400 | 19億4747万 | -3.42% | 9.69 | 1.07 |
| 09/05 | 485 | 485 | 485 | 485 | 0% | 400 | 19億6775万 | -3% | 9.79 | 1.08 |
| 09/04 | 497 | 501 | 475 | 485 | -2.41% | 15,700 | 19億6775万 | -3.39% | 9.79 | 1.08 |
| 09/03 | 498 | 505 | 497 | 497 | -0.6% | 2,700 | 20億1644万 | -1.39% | 10.03 | 1.1 |
| 09/02 | 494 | 500 | 491 | 500 | -1.96% | 8,700 | 20億2861万 | -1.19% | 10.09 | 1.11 |
| 08/30 | 508 | 510 | 508 | 510 | +1.19% | 4,700 | 20億6918万 | +0.39% | 10.29 | 1.13 |
| 08/29 | 501 | 504 | 499 | 504 | -2.14% | 1,900 | 20億4484万 | -0.79% | 10.17 | 1.12 |
| 08/28 | 499 | 518 | 499 | 515 | +3.21% | 5,100 | 20億8947万 | +1.38% | 10.4 | 1.14 |
| 08/27 | 498 | 505 | 498 | 499 | -1.19% | 2,600 | 20億2455万 | -1.96% | 10.07 | 1.11 |
| 08/26 | 512 | 512 | 502 | 505 | -1.37% | 600 | 20億4890万 | -1.17% | 10.19 | 1.12 |
| 08/23 | 508 | 512 | 495 | 512 | +0.39% | 3,200 | 20億7730万 | +0.2% | 10.33 | 1.14 |
| 08/22 | 501 | 517 | 498 | 510 | +2% | 2,000 | 20億6918万 | -0.2% | 10.29 | 1.13 |
| 08/21 | 505 | 515 | 497 | 500 | -2.15% | 8,700 | 20億2861万 | -2.34% | 10.09 | 1.11 |
| 08/20 | 510 | 519 | 507 | 511 | +0.2% | 2,700 | 20億7324万 | -0.39% | 10.31 | 1.14 |
| 08/19 | 505 | 532 | 503 | 510 | -0.39% | 10,500 | 20億6918万 | -0.39% | 10.29 | 1.13 |
| 08/16 | 505 | 513 | 504 | 512 | +1.59% | 4,700 | 20億7730万 | 0% | 10.33 | 1.14 |
| 08/15 | 513 | 513 | 500 | 504 | -1.18% | 3,000 | 20億4484万 | -1.56% | 10.17 | 1.12 |
| 08/14 | 487 | 514 | 487 | 510 | -2.86% | 15,900 | 20億6918万 | -0.39% | 10.29 | 1.13 |
| 08/13 | 482 | 526 | 482 | 525 | +9.38% | 17,600 | 21億3004万 | +2.34% | 10.6 | 1.17 |
| 08/09 | 487 | 489 | 480 | 480 | +0.21% | 3,200 | 19億4747万 | -6.43% | 9.69 | 1.07 |
| 08/08 | 471 | 484 | 455 | 479 | +1.7% | 6,300 | 19億4341万 | -6.99% | 9.67 | 1.06 |
| 08/07 | 475 | 487 | 460 | 471 | +0.86% | 3,200 | 19億1095万 | -8.72% | 9.51 | 1.05 |
| 08/06 | 475 | 488 | 456 | 467 | 0% | 7,300 | 18億9472万 | -9.85% | 9.43 | 1.04 |
| 08/05 | 469 | 469 | 420 | 467 | -5.27% | 33,500 | 18億9472万 | -10.02% | 9.43 | 1.04 |
| 08/02 | 509 | 525 | 493 | 493 | -8.53% | 15,900 | 20億21万 | -5.37% | 9.95 | 1.1 |
| 08/01 | 539 | 539 | 522 | 539 | -0.19% | 9,200 | 21億8684万 | +3.45% | 10.88 | 1.2 |
| 07/31 | 540 | 550 | 527 | 540 | -0.37% | 13,000 | 21億9090万 | +3.85% | 10.9 | 1.2 |
| 07/30 | 573 | 574 | 540 | 542 | -2.69% | 34,100 | 21億9902万 | +4.63% | 10.94 | 1.2 |
| 07/29 | 537 | 569 | 537 | 557 | +4.9% | 51,700 | 22億5987万 | +7.95% | 11.24 | 1.24 |
| 07/26 | 518 | 540 | 516 | 531 | +3.11% | 10,900 | 21億5439万 | +3.51% | 10.72 | 1.18 |
| 07/25 | 514 | 527 | 513 | 515 | +0.19% | 5,100 | 20億8947万 | +0.78% | 10.4 | 1.14 |
| 07/24 | 524 | 529 | 512 | 514 | -4.46% | 8,900 | 20億8541万 | +0.78% | 10.38 | 1.14 |
| 07/23 | 530 | 540 | 526 | 538 | +0.94% | 7,500 | 21億8279万 | +5.7% | 10.86 | 1.2 |
| 07/22 | 521 | 540 | 521 | 533 | +2.5% | 10,700 | 21億6250万 | +5.13% | 10.76 | 1.18 |
| 07/19 | 530 | 530 | 516 | 520 | +1.56% | 20,700 | 21億976万 | +2.97% | 10.5 | 1.16 |
| 07/18 | 522 | 530 | 512 | 512 | -2.29% | 11,700 | 20億7730万 | +1.59% | 10.33 | 1.14 |
| 07/17 | 523 | 524 | 520 | 524 | +0.77% | 3,500 | 21億2599万 | +4.17% | 10.58 | 1.16 |
| 07/16 | 500 | 520 | 500 | 520 | +4% | 5,900 | 21億976万 | +3.79% | 10.5 | 1.16 |
| 07/12 | 502 | 502 | 500 | 500 | -0.4% | 1,500 | 20億1406万 | 0% | 10.09 | 1.11 |
| 07/11 | 505 | 505 | 496 | 502 | -0.79% | 3,100 | 20億2212万 | +0.6% | 10.13 | 1.12 |
| 07/10 | 521 | 522 | 506 | 506 | -3.62% | 4,100 | 20億3823万 | +1.4% | 10.21 | 1.12 |
| 07/09 | 528 | 536 | 518 | 525 | -0.57% | 10,400 | 21億1476万 | +5.42% | 10.6 | 1.17 |
| 07/08 | 519 | 533 | 518 | 528 | +0.96% | 7,000 | 21億2685万 | +6.45% | 10.66 | 1.17 |
| 07/05 | 525 | 525 | 513 | 523 | -0.57% | 7,500 | 21億671万 | +5.87% | 10.56 | 1.16 |
| 07/04 | 513 | 531 | 506 | 526 | +2.94% | 10,400 | 21億1879万 | +6.91% | 10.62 | 1.17 |
| 07/03 | 520 | 533 | 511 | 511 | -2.29% | 11,300 | 20億5837万 | +4.29% | 10.31 | 1.14 |
| 07/02 | 495 | 537 | 495 | 523 | +5.66% | 19,700 | 21億671万 | +6.95% | 10.56 | 1.16 |
| 07/01 | 503 | 503 | 495 | 495 | -1.79% | 2,700 | 19億9392万 | +1.64% | 9.99 | 1.1 |
| 06/28 | 500 | 504 | 488 | 504 | +0.8% | 9,900 | 20億3017万 | +3.49% | 10.17 | 1.11 |
| 06/27 | 506 | 506 | 489 | 500 | -2.53% | 18,200 | 20億1406万 | +2.67% | 10.09 | 1.1 |
| 06/26 | 490 | 550 | 490 | 513 | +5.12% | 63,300 | 20億6643万 | +5.56% | 10.35 | 1.13 |
| 06/25 | 486 | 488 | 486 | 488 | +0.21% | 800 | 19億6572万 | +0.62% | 9.85 | 1.08 |
| 06/24 | 485 | 487 | 485 | 487 | +0.41% | 6,900 | 19億6170万 | +0.41% | 9.83 | 1.07 |
| 06/21 | 486 | 490 | 481 | 485 | -0.21% | 2,100 | 19億5364万 | 0% | 9.79 | 1.07 |
| 06/20 | 486 | 486 | 486 | 486 | +0.83% | 200 | 19億5767万 | 0% | 9.81 | 1.07 |
| 06/19 | 485 | 485 | 482 | 482 | -1.63% | 3,300 | 19億4156万 | -1.03% | 9.73 | 1.06 |
| 06/18 | 488 | 490 | 488 | 490 | +0.2% | 500 | 19億7378万 | +0.2% | 9.89 | 1.08 |
| 06/17 | 479 | 491 | 472 | 489 | +1.03% | 6,800 | 19億6975万 | -0.2% | 9.87 | 1.08 |
| 06/14 | 489 | 492 | 484 | 484 | -1.63% | 2,000 | 19億4961万 | -1.22% | 9.77 | 1.07 |
| 06/13 | 477 | 492 | 477 | 492 | +2.07% | 1,800 | 19億8184万 | +0.2% | 9.93 | 1.09 |
| 06/12 | 483 | 486 | 473 | 482 | -0.41% | 4,500 | 19億4156万 | -1.63% | 9.73 | 1.06 |
| 06/11 | 484 | 492 | 483 | 484 | -1.22% | 1,500 | 19億4961万 | -1.22% | 9.77 | 1.07 |
| 06/10 | 489 | 490 | 480 | 490 | +0.2% | 1,700 | 19億7378万 | 0% | 9.89 | 1.08 |
| 06/07 | 489 | 489 | 489 | 489 | +0.82% | 200 | 19億6975万 | 0% | 9.87 | 1.08 |
| 06/06 | 485 | 485 | 485 | 485 | +1.04% | 100 | 19億5364万 | -0.82% | 9.79 | 1.07 |
| 06/05 | 485 | 485 | 480 | 480 | +0.21% | 600 | 19億3350万 | -1.64% | 9.69 | 1.06 |
| 06/04 | 475 | 491 | 475 | 479 | +1.27% | 4,800 | 19億2947万 | -1.84% | 9.67 | 1.06 |
| 06/03 | 479 | 479 | 473 | 473 | -1.25% | 5,600 | 19億530万 | -3.07% | 9.55 | 1.04 |
| 05/31 | 484 | 484 | 479 | 479 | -1.24% | 4,200 | 19億2947万 | -2.04% | 9.67 | 1.06 |
| 05/30 | 485 | 485 | 485 | 485 | +1.04% | 100 | 19億5364万 | -0.82% | 9.79 | 1.07 |
| 05/29 | 482 | 485 | 480 | 480 | -0.83% | 1,300 | 19億3350万 | -1.64% | 9.69 | 1.06 |
| 05/28 | 489 | 490 | 476 | 484 | -0.62% | 2,100 | 19億4961万 | -0.82% | 9.77 | 1.07 |
| 05/27 | 490 | 490 | 485 | 487 | -1.22% | 1,100 | 19億6170万 | -0.2% | 9.83 | 1.07 |
| 05/24 | 497 | 497 | 481 | 493 | 0% | 9,900 | 19億8586万 | +1.23% | 9.95 | 1.09 |
| 05/23 | 491 | 493 | 483 | 493 | +1.44% | 3,200 | 19億8586万 | +1.44% | 9.95 | 1.09 |
| 05/22 | 483 | 486 | 481 | 486 | 0% | 3,200 | 19億5767万 | 0% | 9.81 | 1.07 |
| 05/21 | 493 | 511 | 483 | 486 | -1.02% | 7,200 | 19億5767万 | 0% | 9.81 | 1.07 |
| 05/20 | 495 | 501 | 491 | 491 | -1.01% | 1,600 | 19億7781万 | +1.24% | 9.91 | 1.08 |
| 05/17 | 514 | 514 | 484 | 496 | -5.34% | 7,800 | 19億9795万 | +2.48% | 10.01 | 1.09 |
| 05/16 | 544 | 544 | 514 | 524 | 0% | 27,900 | 21億1074万 | +8.26% | 10.58 | 1.16 |
| 05/15 | 508 | 524 | 492 | 524 | +2.14% | 18,200 | 21億1074万 | +8.71% | 10.58 | 1.16 |
| 05/14 | 493 | 517 | 492 | 513 | +2.6% | 8,700 | 20億6643万 | +6.88% | 10.35 | 1.13 |
| 05/13 | 495 | 500 | 483 | 500 | +1.21% | 4,100 | 20億1406万 | +4.38% | 10.09 | 1.1 |
| 05/10 | 479 | 494 | 475 | 494 | +1.86% | 5,600 | 19億8989万 | +3.35% | 9.97 | 1.09 |
| 05/09 | 478 | 485 | 476 | 485 | +2.32% | 1,500 | 19億5364万 | +1.46% | 9.79 | 1.07 |
| 05/08 | 488 | 488 | 474 | 474 | +0.21% | 10,200 | 19億933万 | -0.63% | 9.57 | 1.05 |
| 05/07 | 479 | 479 | 473 | 473 | -1.25% | 1,600 | 19億530万 | -1.05% | 9.55 | 1.04 |
| 05/02 | 469 | 487 | 467 | 479 | +0.42% | 17,800 | 19億2947万 | +0.21% | 9.67 | 1.06 |
| 05/01 | 475 | 479 | 475 | 477 | +0.21% | 700 | 19億2141万 | -0.42% | 9.63 | 1.05 |
| 04/30 | 482 | 482 | 476 | 476 | -0.63% | 500 | 19億1739万 | -0.63% | 9.61 | 1.05 |
| 04/26 | 480 | 480 | 479 | 479 | -0.21% | 500 | 19億2947万 | -0.21% | 9.67 | 1.06 |
| 04/25 | 479 | 480 | 477 | 480 | +0.42% | 4,000 | 19億3350万 | 0% | 9.69 | 1.06 |
| 04/24 | 476 | 478 | 474 | 478 | +0.42% | 2,600 | 19億2544万 | -0.62% | 9.65 | 1.05 |
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 | |
| 2016年 3月期 | 3,285 3/22 | 2,290 3/28 | 1,062,800 3/22 | 92億8603万 | 64億7337万 | +30.73% 4/22 | - |
| 2017年 3月期 | 3,775 5/17 | 1,475 11/24 | 470,000 5/17 | 109億333万 | 42億6024万 | +25.22% 5/17 | -25.91% 6/24 |
| 2018年 3月期 | 1,990 7/13 | 982 3/26 | 104,700 5/25 | 57億4771万 | 28億5320万 | +18.16% 5/25 | -18.1% 8/14 |
| 2019年 3月期 | 1,180 6/6 | 572 12/26 | 133,700 12/20 | 34億2849万 | 16億7178万 | +45.72% 4/10 | -25.93% 12/26 |
| 2020年 3月期 | 1,490 7/12 | 465 3/17 | 1,474,000 7/9 | 43億5482万 | 13億6431万 | +53.28% 7/12 | -31.92% 3/13 |
| 2021年 3月期 | 1,014 5/8 | 551 4/23 | 1,010,500 9/18 | 29億7507万 | 16億1663万 | +21.97% 6/2 | -13.02% 7/2 |
| 2022年 3月期 | 757 8/19 | 448 3/9 | 766,000 2/28 | 25億348万 | 14億8158万 | +20.4% 8/19 | -17.88% 11/15 |
| 2023年 3月期 | 834 11/15 | 500 4/12 | 701,600 2/8 | 27億7456万 | 16億5355万 | +15.21% 10/17 | -12.91% 3/14 |
| 2024年 3月期 | 628 9/19 | 442 12/25 | 272,400 9/19 | 23億2222万 | 16億5923万 | +7.7% 2/8 | -12.01% 11/15 |
| 最新 | 455 2024/9/18 | 800 | 18億4604万 | -7.33% 491 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -41%（0.59倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/09/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
442円（2023/12/25） - 3%（1.03倍）
455円（9/18）