株価チャート
株価
9/18
- 前日 (9/17)
- 2,219
- 始値
- 2,254
- 高値
- 2,276
- 安値
- 2,111
- 終値 -4.24%
- 2,125
- 出来高 +2.47%
- 393,400
乖離率
- 株価(5日)
移動平均値 - -4.84%
2,233 - 株価(25日)
移動平均値 - +5.62%
2,012 - 出来高(5日)
移動平均値 - -63.88%
1,089,160
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 | 2,254 | 2,276 | 2,111 | 2,125 | -4.24% | 393,400 | 132億262万 | +5.62% | 61.03 | 1.2 |
09/17 | 2,209 | 2,279 | 2,183 | 2,219 | -0.58% | 383,900 | 137億8664万 | +11.06% | 63.73 | 1.26 |
09/13 | 2,437 | 2,572 | 2,231 | 2,232 | -6.61% | 1,459,800 | 138億6741万 | +12.67% | 64.11 | 1.26 |
09/12 | 2,396 | 2,440 | 2,120 | 2,390 | +8.59% | 3,173,000 | 148億4907万 | +21.5% | 68.64 | 1.35 |
09/11 | 2,201 | 2,201 | 2,201 | 2,201 | +22.21% | 35,700 | 136億7481万 | +13.22% | 63.22 | 1.25 |
09/10 | 1,838 | 1,855 | 1,791 | 1,801 | -0.5% | 57,500 | 111億8961万 | -6.49% | 51.73 | 1.02 |
09/09 | 1,762 | 1,824 | 1,756 | 1,810 | -1.58% | 53,700 | 112億4553万 | -5.43% | 51.99 | 1.03 |
09/06 | 1,854 | 1,861 | 1,803 | 1,839 | -0.22% | 56,300 | 114億2570万 | -4.17% | 52.82 | 1.04 |
09/05 | 1,820 | 1,886 | 1,800 | 1,843 | +1.04% | 63,300 | 114億5055万 | -4.41% | 52.93 | 1.04 |
09/04 | 1,865 | 1,892 | 1,818 | 1,824 | -6.22% | 101,800 | 113億3251万 | -5.98% | 52.39 | 1.03 |
09/03 | 1,978 | 1,987 | 1,932 | 1,945 | -2.8% | 145,800 | 120億8428万 | -0.31% | 55.86 | 1.1 |
09/02 | 2,100 | 2,100 | 1,993 | 2,001 | -4.58% | 94,300 | 124億3221万 | +2.09% | 57.47 | 1.13 |
08/30 | 2,139 | 2,161 | 2,064 | 2,097 | +0.1% | 94,900 | 130億2866万 | +6.5% | 60.23 | 1.19 |
08/29 | 1,960 | 2,120 | 1,946 | 2,095 | +4.44% | 76,200 | 130億1623万 | +6.18% | 60.17 | 1.19 |
08/28 | 2,014 | 2,014 | 1,973 | 2,006 | -0.2% | 36,200 | 124億6327万 | +1.31% | 57.62 | 1.14 |
08/27 | 2,020 | 2,048 | 2,010 | 2,010 | -0.84% | 38,600 | 124億8813万 | +0.75% | 57.73 | 1.14 |
08/26 | 2,030 | 2,030 | 1,985 | 2,027 | +0.8% | 31,500 | 125億9375万 | +0.95% | 58.22 | 1.15 |
08/23 | 2,042 | 2,055 | 2,002 | 2,011 | -2.14% | 44,000 | 124億9434万 | -0.79% | 57.76 | 1.14 |
08/22 | 2,020 | 2,069 | 2,013 | 2,055 | +1.68% | 43,000 | 127億6771万 | +0.69% | 59.02 | 1.16 |
08/21 | 2,024 | 2,053 | 1,993 | 2,021 | -2.56% | 74,100 | 125億5647万 | -2.04% | 58.05 | 1.14 |
08/20 | 2,000 | 2,074 | 1,995 | 2,074 | +5.28% | 52,000 | 128億8576万 | -0.48% | 59.57 | 1.17 |
08/19 | 1,984 | 2,000 | 1,932 | 1,970 | -0.66% | 75,000 | 122億3961万 | -6.32% | 56.58 | 1.12 |
08/16 | 1,921 | 1,992 | 1,912 | 1,983 | +5.14% | 115,800 | 123億2037万 | -6.81% | 56.95 | 1.12 |
08/15 | 1,833 | 1,920 | 1,809 | 1,886 | +2.89% | 113,900 | 117億1771万 | -11.95% | 54.17 | 1.07 |
08/14 | 1,803 | 1,868 | 1,767 | 1,833 | +2.75% | 138,200 | 113億8842万 | -15.26% | 52.65 | 1.04 |
08/13 | 1,756 | 1,833 | 1,744 | 1,784 | +0.06% | 145,600 | 110億8399万 | -18.46% | 51.24 | 1.01 |
08/09 | 1,860 | 1,861 | 1,686 | 1,783 | -5.51% | 609,500 | 110億7777万 | -19.43% | 51.21 | 1.01 |
08/08 | 1,825 | 1,942 | 1,801 | 1,887 | +3.4% | 195,400 | 117億2393万 | -15.91% | 54.2 | 1.07 |
08/07 | 1,692 | 1,875 | 1,685 | 1,825 | +5.37% | 153,200 | 113億3872万 | -19.35% | 52.42 | 1.03 |
08/06 | 1,601 | 1,779 | 1,544 | 1,732 | +13.87% | 148,400 | 107億6091万 | -24.07% | 49.75 | 0.98 |
08/05 | 1,786 | 1,801 | 1,521 | 1,521 | -20.82% | 194,900 | 94億4997万 | -33.9% | 43.69 | 0.86 |
08/02 | 1,950 | 2,007 | 1,905 | 1,921 | -6.93% | 113,700 | 119億3517万 | -17.62% | 55.17 | 1.09 |
08/01 | 2,113 | 2,127 | 2,021 | 2,064 | -3.37% | 67,100 | 128億2363万 | -12.17% | 59.28 | 1.17 |
07/31 | 2,070 | 2,145 | 2,037 | 2,136 | +0.9% | 97,200 | 132億7096万 | -9.68% | 61.35 | 1.21 |
07/30 | 2,170 | 2,192 | 2,097 | 2,117 | -2.49% | 84,100 | 131億5292万 | -10.86% | 60.8 | 1.2 |
07/29 | 2,271 | 2,284 | 2,153 | 2,171 | -2.25% | 172,800 | 134億8842万 | -9.05% | 62.35 | 1.23 |
07/26 | 2,208 | 2,282 | 2,192 | 2,221 | +1.83% | 69,800 | 137億9907万 | -7.42% | 63.79 | 1.26 |
07/25 | 2,188 | 2,224 | 2,155 | 2,181 | -4.43% | 113,400 | 135億5055万 | -9.31% | 62.64 | 1.24 |
07/24 | 2,361 | 2,410 | 2,282 | 2,282 | -4.24% | 91,100 | 141億7806万 | -5.62% | 65.54 | 1.29 |
07/23 | 2,387 | 2,425 | 2,340 | 2,383 | +2.36% | 77,700 | 148億557万 | -1.89% | 68.44 | 1.35 |
07/22 | 2,470 | 2,485 | 2,328 | 2,328 | -7.1% | 142,100 | 144億6386万 | -4.32% | 66.86 | 1.32 |
07/19 | 2,380 | 2,527 | 2,376 | 2,506 | +5.74% | 212,300 | 155億6977万 | +2.66% | 71.98 | 1.42 |
07/18 | 2,486 | 2,516 | 2,370 | 2,370 | -8.35% | 197,400 | 147億2481万 | -2.91% | 68.07 | 1.34 |
07/17 | 2,599 | 2,628 | 2,540 | 2,586 | +1.45% | 85,600 | 160億6681万 | +5.51% | 74.27 | 1.46 |
07/16 | 2,606 | 2,635 | 2,515 | 2,549 | -0.43% | 86,200 | 158億3693万 | +3.74% | 73.21 | 1.44 |
07/12 | 2,537 | 2,576 | 2,492 | 2,560 | -1.04% | 164,300 | 159億528万 | +3.94% | 73.53 | 1.45 |
07/11 | 2,350 | 2,650 | 2,350 | 2,587 | +10.18% | 319,100 | 160億7303万 | +4.91% | 74.3 | 1.47 |
07/10 | 2,406 | 2,410 | 2,335 | 2,348 | -2.49% | 59,700 | 145億8812万 | -5.02% | 67.44 | 1.33 |
07/09 | 2,458 | 2,499 | 2,408 | 2,408 | -1.43% | 62,600 | 149億6090万 | -3.22% | 69.16 | 1.36 |
07/08 | 2,411 | 2,488 | 2,377 | 2,443 | +1.08% | 100,400 | 151億7835万 | -2.36% | 70.17 | 1.38 |
07/05 | 2,499 | 2,533 | 2,388 | 2,417 | -5.18% | 245,400 | 150億1682万 | -4.05% | 69.42 | 1.37 |
07/04 | 2,414 | 2,560 | 2,409 | 2,549 | +7.83% | 206,800 | 158億3693万 | +0.79% | 73.21 | 1.44 |
07/03 | 2,304 | 2,387 | 2,295 | 2,364 | +3.41% | 89,500 | 146億8753万 | -6.34% | 67.9 | 1.34 |
07/02 | 2,240 | 2,318 | 2,228 | 2,286 | +2.7% | 115,000 | 142億291万 | -9.54% | 65.66 | 1.29 |
07/01 | 2,301 | 2,340 | 2,226 | 2,226 | -3.51% | 142,700 | 138億3013万 | -12.15% | 63.93 | 1.26 |
06/28 | 2,386 | 2,397 | 2,306 | 2,307 | -1.91% | 112,800 | 143億3339万 | -9.39% | 128.09 | 1.31 |
06/27 | 2,411 | 2,460 | 2,352 | 2,352 | -4.16% | 112,100 | 146億1297万 | -7.98% | 130.59 | 1.33 |
06/26 | 2,400 | 2,474 | 2,400 | 2,454 | +3.07% | 133,700 | 152億4670万 | -4.44% | 136.26 | 1.39 |
06/25 | 2,410 | 2,413 | 2,380 | 2,381 | -1.2% | 63,900 | 147億9315万 | -7.64% | 132.2 | 1.35 |
06/24 | 2,474 | 2,483 | 2,401 | 2,410 | -2.59% | 66,600 | 149億7333万 | -7.06% | 133.81 | 1.37 |
06/21 | 2,355 | 2,540 | 2,310 | 2,474 | +3.95% | 137,500 | 152億1015万 | -5.17% | 135.93 | 1.39 |
06/20 | 2,464 | 2,485 | 2,380 | 2,380 | -5.03% | 118,100 | 146億3224万 | -9.09% | 130.76 | 1.33 |
06/19 | 2,565 | 2,581 | 2,506 | 2,506 | -1.34% | 74,200 | 154億688万 | -4.82% | 137.69 | 1.4 |
06/18 | 2,473 | 2,590 | 2,445 | 2,540 | +2.01% | 105,600 | 156億1592万 | -4.9% | 139.55 | 1.42 |
06/17 | 2,554 | 2,575 | 2,481 | 2,490 | -1.97% | 65,700 | 153億852万 | -8.02% | 136.81 | 1.4 |
06/14 | 2,507 | 2,575 | 2,504 | 2,540 | +1.28% | 121,400 | 156億1592万 | -7.4% | 139.55 | 1.42 |
06/13 | 2,612 | 2,617 | 2,508 | 2,508 | -3.98% | 158,900 | 154億1918万 | -9.62% | 137.8 | 1.41 |
06/12 | 2,673 | 2,702 | 2,564 | 2,612 | -4.08% | 143,000 | 160億5857万 | -7.01% | 143.51 | 1.46 |
06/11 | 2,700 | 2,742 | 2,664 | 2,723 | +0.44% | 71,300 | 167億4100万 | -4.22% | 149.61 | 1.53 |
06/10 | 2,611 | 2,734 | 2,610 | 2,711 | +2.61% | 68,200 | 166億6722万 | -5.54% | 148.95 | 1.52 |
06/07 | 2,709 | 2,735 | 2,642 | 2,642 | -2.83% | 50,500 | 162億4301万 | -8.58% | 145.16 | 1.48 |
06/06 | 2,771 | 2,817 | 2,669 | 2,719 | -1.16% | 92,800 | 167億1641万 | -6.63% | 149.39 | 1.52 |
06/05 | 2,730 | 2,805 | 2,711 | 2,751 | -0.79% | 67,200 | 169億1314万 | -6.21% | 151.15 | 1.54 |
06/04 | 2,873 | 3,040 | 2,723 | 2,773 | -3.04% | 316,100 | 170億4840万 | -6.16% | 152.36 | 1.55 |
06/03 | 2,670 | 2,969 | 2,605 | 2,860 | +7.12% | 501,800 | 175億8328万 | -3.77% | 157.14 | 1.6 |
05/31 | 2,380 | 2,686 | 2,380 | 2,670 | +9.92% | 203,800 | 164億1516万 | -10.55% | 146.7 | 1.5 |
05/30 | 2,400 | 2,460 | 2,385 | 2,429 | +0.41% | 103,500 | 149億3349万 | -19.03% | 133.46 | 1.36 |
05/29 | 2,497 | 2,519 | 2,419 | 2,419 | -2.5% | 127,500 | 148億7201万 | -20.06% | 132.91 | 1.36 |
05/28 | 2,470 | 2,548 | 2,437 | 2,481 | -1.47% | 142,100 | 152億5318万 | -18.79% | 136.31 | 1.39 |
05/27 | 2,563 | 2,580 | 2,516 | 2,518 | -1.83% | 142,100 | 154億8066万 | -18.56% | 138.35 | 1.41 |
05/24 | 2,624 | 2,634 | 2,563 | 2,565 | -2.84% | 125,600 | 157億6962万 | -17.95% | 140.93 | 1.44 |
05/23 | 2,767 | 2,777 | 2,640 | 2,640 | -2.8% | 105,400 | 162億3072万 | -16.32% | 145.05 | 1.48 |
05/22 | 2,750 | 2,779 | 2,691 | 2,716 | -1.38% | 96,700 | 166億9796万 | -14.75% | 149.22 | 1.52 |
05/21 | 2,845 | 2,914 | 2,754 | 2,754 | -1.47% | 190,900 | 163億9456万 | -14.37% | 146.51 | 1.49 |
05/20 | 2,680 | 2,805 | 2,672 | 2,795 | +3.52% | 174,900 | 166億3863万 | -13.81% | 148.69 | 1.52 |
05/17 | 2,762 | 2,778 | 2,615 | 2,700 | -2.17% | 255,300 | 160億7310万 | -17.41% | 143.63 | 1.47 |
05/16 | 2,870 | 2,911 | 2,760 | 2,760 | -20.23% | 533,700 | 164億3028万 | -16.34% | 146.82 | 1.5 |
05/15 | 3,440 | 3,505 | 3,320 | 3,460 | +0.44% | 236,900 | 205億9738万 | +4.03% | 184.06 | 1.88 |
05/14 | 3,365 | 3,445 | 3,325 | 3,445 | +1.62% | 123,200 | 205億808万 | +3.52% | 183.27 | 1.87 |
05/13 | 3,300 | 3,425 | 3,300 | 3,390 | +1.35% | 83,200 | 201億8067万 | +1.65% | 180.34 | 1.84 |
05/10 | 3,345 | 3,385 | 3,310 | 3,345 | 0% | 52,300 | 199億1278万 | -0.03% | 177.95 | 1.82 |
05/09 | 3,435 | 3,435 | 3,340 | 3,345 | -3.18% | 136,400 | 199億1278万 | -0.65% | 177.95 | 1.82 |
05/08 | 3,405 | 3,520 | 3,385 | 3,455 | +1.32% | 190,800 | 205億6761万 | +1.89% | 183.8 | 1.87 |
05/07 | 3,330 | 3,425 | 3,260 | 3,410 | +5.9% | 124,500 | 202億9973万 | -0.15% | 181.4 | 1.85 |
05/02 | 3,155 | 3,250 | 3,140 | 3,220 | +1.42% | 91,700 | 191億6866万 | -6.37% | 171.3 | 1.75 |
05/01 | 3,225 | 3,265 | 3,145 | 3,175 | -2.16% | 91,900 | 189億77万 | -8.58% | 168.9 | 1.72 |
04/30 | 3,305 | 3,335 | 3,230 | 3,245 | -1.67% | 83,300 | 193億1748万 | -7.47% | 172.63 | 1.76 |
04/26 | 3,265 | 3,345 | 3,225 | 3,300 | +3.29% | 149,600 | 196億4490万 | -6.75% | 175.55 | 1.79 |
04/25 | 3,115 | 3,295 | 3,115 | 3,195 | +0.16% | 104,400 | 190億1983万 | -10.63% | 169.97 | 1.73 |
04/24 | 3,085 | 3,265 | 3,050 | 3,190 | +4.59% | 145,100 | 189億9007万 | -11.93% | 169.7 | 1.73 |
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 | |
2022年 6月期 | 2,043 7/30 | 1,069 2/24 | 6,369,200 7/30 | 115億209万 | 60億1847万 | +21.23% 4/1 | -15.85% 5/16 |
2023年 6月期 | 2,283 6/22 | 1,150 9/26 | 1,833,900 6/22 | 128億5329万 | 64億7450万 | +27.17% 6/13 | -12.65% 11/10 |
2024年 6月期 | 7,070 11/20 | 1,763 7/6 | 1,789,700 10/12 | 398億410万 | 99億2569万 | +48.1% 11/20 | -26.96% 2/21 |
最新 | 2,125 2024/9/18 | 393,400 | 132億262万 | +5.62% 2,012 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 346%(4.46倍)
- 2024/09/18 vs 2023/12/29
- -66%(0.34倍)
- 過去安値
1,069円(2022/02/24) - 99%(1.99倍)
2,125円(9/18)