株価チャート
株価
9/18
- 前日 (9/17)
- 444
- 始値
- 447
- 高値
- 455
- 安値
- 442
- 終値 +1.13%
- 449
- 出来高 +6.85%
- 564,900
乖離率
- 株価（5日）
移動平均値 - +2.05%
440 - 株価（25日）
移動平均値 - +0.9%
445 - 出来高（5日）
移動平均値 - +21.93%
463,300
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 | 447 | 455 | 442 | 449 | +1.13% | 564,900 | 320億2258万 | +0.9% | 32.35 | 1.46 |
| 09/17 | 439 | 454 | 431 | 444 | +1.6% | 528,700 | 316億6599万 | -0.45% | 31.99 | 1.45 |
| 09/13 | 441 | 447 | 436 | 437 | -0.91% | 327,000 | 311億6675万 | -1.8% | 31.48 | 1.42 |
| 09/12 | 443 | 447 | 439 | 441 | +3.28% | 385,000 | 314億5203万 | -0.45% | 31.77 | 1.44 |
| 09/11 | 444 | 452 | 424 | 427 | -3.83% | 510,900 | 304億5355万 | -3.17% | 30.76 | 1.39 |
| 09/10 | 441 | 445 | 437 | 444 | +3.5% | 295,900 | 316億6599万 | +1.14% | 31.99 | 1.45 |
| 09/09 | 421 | 434 | 413 | 429 | -2.72% | 470,400 | 305億9619万 | -1.15% | 30.9 | 1.4 |
| 09/06 | 447 | 456 | 434 | 441 | -0.9% | 464,200 | 314億5203万 | +1.85% | 31.77 | 1.44 |
| 09/05 | 432 | 456 | 432 | 445 | +1.6% | 486,700 | 317億3731万 | +2.77% | 32.06 | 1.45 |
| 09/04 | 432 | 443 | 430 | 438 | -3.52% | 523,200 | 312億3807万 | +1.15% | 31.55 | 1.43 |
| 09/03 | 462 | 467 | 452 | 454 | +0.89% | 537,700 | 323億7918万 | +4.85% | 32.71 | 1.48 |
| 09/02 | 464 | 465 | 445 | 450 | -2.17% | 622,600 | 320億9390万 | +4.17% | 32.42 | 1.47 |
| 08/30 | 445 | 463 | 444 | 460 | +4.07% | 823,300 | 328億710万 | +6.73% | 33.14 | 1.5 |
| 08/29 | 425 | 449 | 421 | 442 | +3.27% | 527,600 | 315億2335万 | +2.79% | 31.84 | 1.44 |
| 08/28 | 426 | 430 | 420 | 428 | -0.23% | 244,000 | 305億2487万 | -0.47% | 30.83 | 1.39 |
| 08/27 | 432 | 437 | 424 | 429 | -0.23% | 293,800 | 305億9619万 | -0.92% | 30.9 | 1.4 |
| 08/26 | 429 | 434 | 424 | 430 | -1.38% | 386,900 | 306億6751万 | -1.6% | 30.98 | 1.4 |
| 08/23 | 446 | 447 | 436 | 436 | -2.24% | 346,400 | 310億9543万 | -1.36% | 31.41 | 1.42 |
| 08/22 | 452 | 453 | 441 | 446 | -1.33% | 391,300 | 318億863万 | +0.45% | 32.13 | 1.45 |
| 08/21 | 450 | 457 | 446 | 452 | -0.88% | 375,300 | 322億3654万 | +0.89% | 32.56 | 1.47 |
| 08/20 | 461 | 473 | 454 | 456 | +0.66% | 493,900 | 325億2182万 | +1.56% | 32.85 | 1.48 |
| 08/19 | 468 | 468 | 453 | 453 | -4.23% | 478,000 | 323億786万 | +1.12% | 32.63 | 1.47 |
| 08/16 | 467 | 474 | 461 | 473 | +4.88% | 838,500 | 337億3426万 | +6.05% | 34.07 | 1.54 |
| 08/15 | 462 | 468 | 440 | 451 | -3.84% | 1,289,300 | 321億6522万 | +1.58% | 32.49 | 1.47 |
| 08/14 | 475 | 475 | 455 | 469 | -2.9% | 1,861,200 | 334億4898万 | +5.87% | 33.79 | 1.53 |
| 08/13 | 466 | 483 | 465 | 483 | +19.85% | 958,800 | 344億4746万 | +9.52% | 34.79 | 1.57 |
| 08/09 | 404 | 414 | 394 | 403 | +1.77% | 995,000 | 287億4187万 | -7.99% | 29.03 | 1.31 |
| 08/08 | 390 | 409 | 390 | 396 | +1.8% | 808,000 | 282億4264万 | -9.79% | 28.53 | 1.29 |
| 08/07 | 365 | 408 | 358 | 389 | +4.29% | 1,195,600 | 277億4340万 | -11.79% | 28.02 | 1.27 |
| 08/06 | 352 | 378 | 352 | 373 | +12.69% | 1,030,600 | 266億228万 | -15.8% | 26.87 | 1.21 |
| 08/05 | 337 | 370 | 326 | 331 | -17.46% | 1,448,200 | 236億685万 | -25.62% | 23.84 | 1.08 |
| 08/02 | 414 | 418 | 401 | 401 | -7.18% | 1,300,700 | 285億9923万 | -10.29% | 28.89 | 1.31 |
| 08/01 | 441 | 447 | 427 | 432 | -2.26% | 708,400 | 308億1015万 | -3.36% | 31.12 | 1.41 |
| 07/31 | 431 | 442 | 428 | 442 | +1.38% | 569,800 | 315億2335万 | -0.9% | 31.84 | 1.44 |
| 07/30 | 430 | 443 | 425 | 436 | +1.16% | 813,700 | 310億9543万 | -2.02% | 31.41 | 1.42 |
| 07/29 | 440 | 448 | 429 | 431 | -2.05% | 1,033,800 | 307億3883万 | -2.71% | 31.05 | 1.4 |
| 07/26 | 428 | 444 | 422 | 440 | +5.52% | 1,735,500 | 313億8071万 | -0.45% | 31.7 | 1.43 |
| 07/25 | 451 | 453 | 401 | 417 | -8.95% | 4,383,100 | 297億4035万 | -5.44% | 30.04 | 1.36 |
| 07/24 | 498 | 500 | 457 | 458 | -9.31% | 3,188,500 | 326億6446万 | +4.09% | 32.99 | 1.49 |
| 07/23 | 534 | 536 | 500 | 505 | -3.81% | 2,542,900 | 360億1649万 | +15.56% | 36.38 | 1.64 |
| 07/22 | 541 | 547 | 505 | 525 | -4.37% | 5,003,300 | 374億4289万 | +21.81% | 37.82 | 1.71 |
| 07/19 | 515 | 570 | 497 | 549 | +12.04% | 10,819,400 | 391億5456万 | +29.18% | 39.55 | 1.79 |
| 07/18 | 524 | 553 | 490 | 490 | -9.93% | 4,191,400 | 349億4670万 | +17.51% | 35.3 | 1.6 |
| 07/17 | 513 | 558 | 512 | 544 | +13.81% | 9,169,300 | 387億9797万 | +32.04% | 39.19 | 1.77 |
| 07/16 | 453 | 484 | 452 | 478 | +13% | 2,499,300 | 340億9086万 | +18.02% | 34.43 | 1.56 |
| 07/12 | 417 | 429 | 417 | 423 | +0.24% | 211,000 | 301億6827万 | +5.49% | 30.47 | 1.38 |
| 07/11 | 420 | 425 | 416 | 422 | +0.96% | 162,600 | 300億9695万 | +6.03% | 30.4 | 1.37 |
| 07/10 | 425 | 425 | 409 | 418 | -0.71% | 238,900 | 298億1167万 | +5.82% | 30.11 | 1.36 |
| 07/09 | 418 | 425 | 418 | 421 | +1.69% | 195,600 | 300億2563万 | +7.12% | 30.33 | 1.37 |
| 07/08 | 420 | 420 | 408 | 414 | -2.13% | 339,200 | 295億2639万 | +6.15% | 29.82 | 1.35 |
| 07/05 | 420 | 427 | 418 | 423 | +0.24% | 222,300 | 301億6827万 | +9.02% | 30.47 | 1.38 |
| 07/04 | 433 | 434 | 420 | 422 | -1.86% | 356,100 | 300億9695万 | +9.33% | 30.4 | 1.37 |
| 07/03 | 435 | 440 | 423 | 430 | -1.83% | 578,900 | 306億6751万 | +12.27% | 30.98 | 1.4 |
| 07/02 | 428 | 446 | 427 | 438 | +3.3% | 955,000 | 312億3807万 | +15.26% | 31.55 | 1.43 |
| 07/01 | 405 | 429 | 399 | 424 | +6.53% | 843,500 | 302億3959万 | +12.47% | 30.54 | 1.38 |
| 06/28 | 403 | 404 | 396 | 398 | -1.24% | 219,300 | 283億8528万 | +6.13% | 28.67 | 1.3 |
| 06/27 | 396 | 406 | 396 | 403 | +0.25% | 213,300 | 287億4187万 | +8.04% | 29.03 | 1.31 |
| 06/26 | 410 | 410 | 395 | 402 | -0.99% | 290,400 | 286億7055万 | +8.06% | 28.96 | 1.31 |
| 06/25 | 404 | 411 | 402 | 406 | +1.25% | 195,300 | 289億5583万 | +9.43% | 29.25 | 1.32 |
| 06/24 | 405 | 406 | 394 | 401 | -0.25% | 292,300 | 285億9923万 | +8.67% | 28.89 | 1.31 |
| 06/21 | 408 | 413 | 400 | 402 | -0.74% | 410,900 | 286億7055万 | +8.94% | 28.96 | 1.31 |
| 06/20 | 401 | 408 | 393 | 405 | +0.75% | 484,300 | 288億8451万 | +10.35% | 29.18 | 1.32 |
| 06/19 | 382 | 407 | 382 | 402 | +5.79% | 790,000 | 286億7055万 | +10.14% | 28.96 | 1.31 |
| 06/18 | 366 | 381 | 365 | 380 | +4.68% | 273,900 | 271億152万 | +4.11% | 27.37 | 1.24 |
| 06/17 | 357 | 363 | 351 | 363 | 0% | 214,100 | 258億8908万 | -1.09% | 26.15 | 1.18 |
| 06/14 | 356 | 367 | 356 | 363 | +0.55% | 188,200 | 258億8908万 | -1.63% | 26.15 | 1.18 |
| 06/13 | 366 | 372 | 360 | 361 | -1.37% | 248,000 | 257億4644万 | -2.7% | 26.01 | 1.18 |
| 06/12 | 365 | 376 | 364 | 366 | +0.55% | 294,000 | 261億304万 | -1.88% | 26.37 | 1.19 |
| 06/11 | 365 | 371 | 363 | 364 | -0.82% | 340,900 | 259億6040万 | -3.19% | 26.22 | 1.19 |
| 06/10 | 357 | 368 | 357 | 367 | +2.51% | 183,400 | 261億7436万 | -2.91% | 26.44 | 1.19 |
| 06/07 | 349 | 361 | 349 | 358 | +1.99% | 190,900 | 255億3248万 | -5.79% | 25.79 | 1.17 |
| 06/06 | 356 | 356 | 348 | 351 | -0.57% | 197,300 | 250億3324万 | -8.12% | 25.29 | 1.14 |
| 06/05 | 359 | 360 | 352 | 353 | -2.49% | 232,300 | 251億7588万 | -8.31% | 25.43 | 1.15 |
| 06/04 | 362 | 364 | 356 | 362 | -0.28% | 208,800 | 258億1776万 | -6.7% | 26.08 | 1.18 |
| 06/03 | 354 | 364 | 354 | 363 | +2.54% | 146,800 | 258億8908万 | -6.92% | 26.15 | 1.18 |
| 05/31 | 352 | 356 | 348 | 354 | +1.43% | 212,600 | 252億4720万 | -9.69% | 25.5 | 1.15 |
| 05/30 | 350 | 351 | 343 | 349 | -1.13% | 271,000 | 248億9060万 | -11.42% | 25.14 | 1.14 |
| 05/29 | 366 | 366 | 353 | 353 | -3.81% | 224,400 | 251億7588万 | -11.08% | 25.43 | 1.15 |
| 05/28 | 369 | 374 | 366 | 367 | -1.08% | 81,400 | 261億7436万 | -8.02% | 26.44 | 1.19 |
| 05/27 | 367 | 371 | 365 | 371 | +1.64% | 87,500 | 264億5964万 | -7.48% | 26.73 | 1.21 |
| 05/24 | 363 | 371 | 363 | 365 | -1.08% | 125,500 | 260億3172万 | -9.43% | 26.29 | 1.19 |
| 05/23 | 378 | 378 | 368 | 369 | -0.27% | 133,400 | 263億1700万 | -9.11% | 26.58 | 1.2 |
| 05/22 | 375 | 378 | 369 | 370 | -1.86% | 235,100 | 263億8832万 | -9.54% | 26.65 | 1.2 |
| 05/21 | 383 | 388 | 373 | 377 | -0.79% | 153,500 | 268億8756万 | -8.5% | 27.16 | 1.23 |
| 05/20 | 368 | 384 | 365 | 380 | +3.26% | 303,900 | 271億152万 | -8.43% | 27.37 | 1.24 |
| 05/17 | 353 | 372 | 353 | 368 | +4.25% | 511,400 | 262億4568万 | -12.17% | 26.51 | 1.2 |
| 05/16 | 383 | 383 | 351 | 353 | -12.62% | 1,431,900 | 251億7588万 | -16.35% | 25.43 | 1.15 |
| 05/15 | 417 | 419 | 398 | 404 | -1.94% | 709,900 | 288億1319万 | -4.94% | 29.1 | 1.32 |
| 05/14 | 420 | 420 | 410 | 412 | -0.72% | 205,700 | 293億8375万 | -3.29% | 29.68 | 1.34 |
| 05/13 | 416 | 420 | 410 | 415 | -1.19% | 136,400 | 295億9771万 | -2.81% | 29.9 | 1.35 |
| 05/10 | 421 | 422 | 416 | 420 | -0.24% | 165,000 | 299億5431万 | -1.87% | 30.26 | 1.37 |
| 05/09 | 426 | 428 | 416 | 421 | -0.94% | 269,800 | 300億2563万 | -1.86% | 30.33 | 1.37 |
| 05/08 | 422 | 432 | 421 | 425 | +0.71% | 149,300 | 303億1091万 | -1.39% | 30.62 | 1.38 |
| 05/07 | 419 | 430 | 418 | 422 | +2.68% | 266,700 | 300億9695万 | -2.54% | 30.4 | 1.37 |
| 05/02 | 416 | 416 | 409 | 411 | -0.96% | 117,400 | 293億1243万 | -5.3% | 29.61 | 1.34 |
| 05/01 | 422 | 423 | 410 | 415 | -3.49% | 175,700 | 295億9771万 | -4.82% | 29.9 | 1.35 |
| 04/30 | 415 | 435 | 412 | 430 | +3.86% | 288,600 | 306億6751万 | -1.83% | 30.98 | 1.4 |
| 04/26 | 416 | 417 | 407 | 414 | -0.48% | 266,400 | 295億2639万 | -5.69% | 29.82 | 1.35 |
| 04/25 | 416 | 420 | 413 | 416 | -0.95% | 140,200 | 296億6903万 | -5.45% | 29.97 | 1.35 |
| 04/24 | 418 | 425 | 412 | 420 | +1.45% | 189,100 | 299億5431万 | -4.98% | 30.26 | 1.37 |
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 | |
| 2015年 3月期 | 140 4,200 10/14 | 90 2,710 1/19 | 41,178,000 1,372,600 10/8 | 83億8530万 | 56億1783万 | +16.56% 3/9 | -12.58% 1/19 |
| 2016年 3月期 | 120 1,204 8/20 | 72 359 1/21 | 2,047,000 409,400 3/28 | 74億8767万 | 44億6524万 | +21.42% 3/25 | -15.09% 1/21 |
| 2017年 3月期 | 511 2,555 3/27 | 82 414 6/28 412 6/3 他2件 | 19,838,500 3,967,700 1/27 | 317億7909万 | 51億4933万 | +38.42% 12/2 | -23.95% 4/12 |
| 2018年 3月期 | 1,579 1/12 | 331 1,656 4/13 | 20,749,500 4,149,900 11/7 | 981億9801万 | 205億9732万 | +44.49% 12/1 | -17.67% 2/7 |
| 2019年 3月期 | 1,435 4/2 | 566 12/25 | 4,308,100 5/16 | 992億8765万 | 391億6154万 | +14.39% 11/12 | -29.24% 12/25 |
| 2020年 3月期 | 1,044 11/11 | 497 5/21 | 2,716,800 11/7 | 722億3436万 | 343億8743万 | +25.26% 4/10 | -24.25% 5/20 |
| 2021年 3月期 | 1,324 8/24 | 675 4/3 | 3,383,900 2/5 | 916億5982万 | 467億325万 | +22.07% 8/24 | -20.07% 2/5 |
| 2022年 3月期 | 906 4/6 | 306 3/14 | 2,038,000 11/30 | 646億2966万 | 218億5010万 | +10.99% 9/17 | -19.72% 12/2 |
| 2023年 3月期 | 578 2/6 2/2 | 292 6/23 | 4,033,700 11/8 | 413億6594万 | 208億5042万 | +22.42% 11/9 | -20.01% 2/17 |
| 2024年 3月期 | 488 3/29 | 288 10/24 | 4,091,300 8/7 | 348億406万 | 207億4789万 | +19.52% 3/6 | -10.71% 10/23 |
| 最新 | 449 2024/9/18 | 564,900 | 320億2258万 | +0.9% 445 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 155%（2.55倍）
- 2017/12/29 vs 2016/12/30
- 503%（6.03倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -55%（0.45倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/09/18 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
72円（2016/01/21） - 525%（6.25倍）
449円（9/18）