株価チャート
株価
9/20
- 前日 (9/19)
- 466
- 始値
- 468
- 高値
- 475
- 安値
- 458
- 終値 -0.21%
- 465
- 出来高 -41.76%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -0.43%
467 - 株価（25日）
移動平均値 - -2.52%
477 - 出来高（5日）
移動平均値 - +27.4%
4,160
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 468 | 475 | 458 | 465 | -0.21% | 5,300 | 25億2391万 | -2.52% | 12.09 | 1.76 |
| 09/19 | 463 | 476 | 447 | 466 | +0.65% | 9,100 | 25億2934万 | -2.51% | 12.11 | 1.76 |
| 09/18 | 469 | 469 | 456 | 463 | -1.28% | 4,200 | 25億1305万 | -2.73% | 12.04 | 1.75 |
| 09/17 | 470 | 470 | 456 | 469 | -0.21% | 1,300 | 25億4562万 | -1.05% | 12.19 | 1.77 |
| 09/13 | 463 | 470 | 461 | 470 | +1.08% | 900 | 25億5105万 | -0.21% | 12.22 | 1.78 |
| 09/12 | 450 | 467 | 450 | 465 | +4.03% | 2,100 | 25億2391万 | -0.43% | 12.09 | 1.76 |
| 09/11 | 449 | 452 | 443 | 447 | -1.97% | 1,800 | 24億2621万 | -3.46% | 11.62 | 1.69 |
| 09/10 | 453 | 467 | 453 | 456 | +1.11% | 3,700 | 24億7506万 | -0.65% | 11.85 | 1.72 |
| 09/09 | 444 | 455 | 431 | 451 | -1.74% | 8,100 | 24億4792万 | -0.66% | 11.72 | 1.7 |
| 09/06 | 461 | 468 | 459 | 459 | -0.65% | 3,900 | 24億9134万 | +1.32% | 11.93 | 1.73 |
| 09/05 | 464 | 478 | 462 | 462 | -0.86% | 8,100 | 25億763万 | +1.99% | 12.01 | 1.74 |
| 09/04 | 481 | 481 | 464 | 466 | -5.09% | 17,500 | 25億2934万 | +3.1% | 12.11 | 1.76 |
| 09/03 | 495 | 495 | 485 | 491 | -1.21% | 2,200 | 26億6503万 | +8.63% | 12.76 | 1.85 |
| 09/02 | 498 | 498 | 491 | 497 | +0.2% | 2,800 | 26億9760万 | +10.44% | 12.92 | 1.88 |
| 08/30 | 495 | 500 | 485 | 496 | -0.6% | 4,000 | 26億9217万 | +10.71% | 12.89 | 1.87 |
| 08/29 | 496 | 499 | 481 | 499 | +0.81% | 7,500 | 27億845万 | +11.88% | 12.97 | 1.88 |
| 08/28 | 495 | 496 | 482 | 495 | +1.02% | 10,000 | 26億8674万 | +11.49% | 12.87 | 1.87 |
| 08/27 | 485 | 493 | 477 | 490 | +1.03% | 18,000 | 26億5960万 | +11.11% | 12.74 | 1.85 |
| 08/26 | 480 | 490 | 480 | 485 | +1.04% | 5,900 | 26億3246万 | +10.48% | 12.61 | 1.83 |
| 08/23 | 478 | 482 | 476 | 480 | -0.62% | 5,800 | 26億533万 | +9.84% | 12.48 | 1.81 |
| 08/22 | 483 | 486 | 475 | 483 | +0.42% | 11,100 | 26億2161万 | +10.78% | 12.56 | 1.82 |
| 08/21 | 490 | 492 | 478 | 481 | -1.84% | 8,400 | 26億1075万 | +10.83% | 12.5 | 1.82 |
| 08/20 | 488 | 495 | 481 | 490 | +0.62% | 11,700 | 26億5960万 | +13.43% | 12.74 | 1.85 |
| 08/19 | 500 | 505 | 481 | 487 | -2.6% | 22,100 | 26億4332万 | +13.26% | 12.66 | 1.84 |
| 08/16 | 510 | 510 | 471 | 500 | +1.01% | 48,700 | 27億1388万 | +16.82% | 13 | 1.89 |
| 08/15 | 492 | 496 | 472 | 495 | +15.65% | 113,900 | 26億8674万 | +16.2% | 12.87 | 1.87 |
| 08/14 | 409 | 428 | 402 | 428 | +6.73% | 12,700 | 23億2308万 | +1.18% | 11.13 | 1.62 |
| 08/13 | 395 | 409 | 394 | 401 | +1.52% | 14,200 | 21億7653万 | -5.42% | 10.42 | 1.51 |
| 08/09 | 377 | 402 | 373 | 395 | +6.76% | 13,300 | 21億4396万 | -7.28% | 10.27 | 1.49 |
| 08/08 | 360 | 378 | 360 | 370 | +2.21% | 1,400 | 20億827万 | -13.55% | 9.62 | 1.4 |
| 08/07 | 360 | 380 | 358 | 362 | +1.12% | 5,900 | 19億6485万 | -15.81% | 9.41 | 1.37 |
| 08/06 | 346 | 372 | 335 | 358 | +5.92% | 12,400 | 19億4314万 | -17.32% | 9.31 | 1.35 |
| 08/05 | 410 | 410 | 338 | 338 | -19.14% | 45,500 | 18億3458万 | -22.48% | 8.79 | 1.28 |
| 08/02 | 422 | 431 | 410 | 418 | -7.93% | 19,500 | 22億6880万 | -5.22% | 10.87 | 1.58 |
| 08/01 | 456 | 456 | 445 | 454 | +1.34% | 6,200 | 24億6420万 | +2.95% | 11.8 | 1.71 |
| 07/31 | 448 | 455 | 446 | 448 | -0.67% | 5,000 | 24億3164万 | +1.59% | 11.65 | 1.69 |
| 07/30 | 451 | 452 | 445 | 451 | 0% | 2,800 | 24億4792万 | +2.5% | 11.72 | 1.7 |
| 07/29 | 443 | 452 | 441 | 451 | +2.27% | 6,200 | 24億4792万 | +2.5% | 11.72 | 1.7 |
| 07/26 | 443 | 447 | 439 | 441 | -0.45% | 5,400 | 23億9364万 | +0.46% | 11.46 | 1.67 |
| 07/25 | 443 | 443 | 439 | 443 | -0.89% | 3,400 | 24億450万 | +0.91% | 11.52 | 1.67 |
| 07/24 | 440 | 453 | 440 | 447 | +2.05% | 7,600 | 24億2621万 | +1.82% | 11.62 | 1.69 |
| 07/23 | 441 | 456 | 437 | 438 | -0.68% | 6,900 | 23億7736万 | 0% | 11.39 | 1.65 |
| 07/22 | 436 | 441 | 428 | 441 | +1.61% | 7,100 | 23億9364万 | +0.92% | 11.46 | 1.67 |
| 07/19 | 438 | 440 | 431 | 434 | -1.59% | 11,900 | 23億5565万 | -0.46% | 11.28 | 1.64 |
| 07/18 | 442 | 462 | 439 | 441 | 0% | 15,300 | 23億9364万 | +1.15% | 11.46 | 1.67 |
| 07/17 | 439 | 443 | 435 | 441 | +0.92% | 6,000 | 23億9364万 | +1.38% | 11.46 | 1.67 |
| 07/16 | 439 | 443 | 437 | 437 | -1.13% | 3,000 | 23億7193万 | +0.46% | 11.36 | 1.65 |
| 07/12 | 437 | 445 | 435 | 442 | +2.08% | 2,000 | 23億9907万 | +1.61% | 11.49 | 1.67 |
| 07/11 | 435 | 442 | 431 | 433 | -0.23% | 4,200 | 23億5022万 | -0.23% | 11.26 | 1.64 |
| 07/10 | 445 | 445 | 434 | 434 | -0.69% | 1,100 | 23億5565万 | -0.23% | 11.28 | 1.64 |
| 07/09 | 440 | 445 | 437 | 437 | -0.46% | 6,600 | 23億7193万 | +0.46% | 11.36 | 1.65 |
| 07/08 | 447 | 450 | 439 | 439 | -1.79% | 5,500 | 23億8279万 | +0.92% | 11.41 | 1.66 |
| 07/05 | 454 | 462 | 444 | 447 | -1.54% | 20,200 | 24億2621万 | +2.76% | 11.62 | 1.69 |
| 07/04 | 446 | 469 | 444 | 454 | +4.85% | 33,600 | 24億6420万 | +4.61% | 11.8 | 1.71 |
| 07/03 | 433 | 436 | 432 | 433 | +0.23% | 3,100 | 23億5022万 | -0.23% | 11.26 | 1.64 |
| 07/02 | 442 | 442 | 432 | 432 | -1.37% | 3,100 | 23億4479万 | -0.46% | 11.23 | 1.63 |
| 07/01 | 436 | 438 | 432 | 438 | -0.23% | 1,300 | 23億7736万 | +0.69% | 11.39 | 1.65 |
| 06/28 | 441 | 441 | 436 | 439 | -0.23% | 900 | 23億8279万 | +0.69% | 11.41 | 1.66 |
| 06/27 | 438 | 440 | 438 | 440 | +0.69% | 4,100 | 23億8821万 | +0.92% | 11.44 | 1.66 |
| 06/26 | 439 | 440 | 434 | 437 | -0.46% | 2,200 | 23億7193万 | +0.23% | 11.36 | 1.65 |
| 06/25 | 435 | 445 | 433 | 439 | +0.92% | 10,700 | 23億8279万 | +0.46% | 11.41 | 1.66 |
| 06/24 | 443 | 445 | 435 | 435 | -1.58% | 1,800 | 23億6108万 | -0.68% | 11.31 | 1.64 |
| 06/21 | 441 | 450 | 432 | 442 | -0.45% | 7,800 | 23億9907万 | +0.68% | 11.49 | 1.67 |
| 06/20 | 417 | 470 | 416 | 444 | +5.21% | 35,600 | 24億993万 | +0.91% | 11.54 | 1.68 |
| 06/19 | 424 | 424 | 416 | 422 | -0.47% | 3,800 | 22億9051万 | -4.31% | 10.97 | 1.59 |
| 06/18 | 420 | 424 | 420 | 424 | +0.95% | 1,500 | 23億137万 | -4.07% | 11.02 | 1.6 |
| 06/17 | 425 | 425 | 417 | 420 | -1.18% | 1,700 | 22億7966万 | -5.41% | 10.92 | 1.59 |
| 06/14 | 422 | 426 | 420 | 425 | +0.71% | 2,100 | 23億680万 | -4.49% | 11.05 | 1.61 |
| 06/13 | 428 | 428 | 418 | 422 | -1.63% | 4,000 | 22億9051万 | -5.38% | 10.97 | 1.59 |
| 06/12 | 431 | 431 | 428 | 429 | -0.46% | 1,900 | 23億2851万 | -4.24% | 11.15 | 1.62 |
| 06/11 | 429 | 435 | 429 | 431 | +0.47% | 1,100 | 23億3936万 | -3.79% | 11.2 | 1.63 |
| 06/10 | 435 | 436 | 425 | 429 | -1.38% | 6,900 | 23億2851万 | -4.45% | 11.15 | 1.62 |
| 06/07 | 435 | 437 | 435 | 435 | -0.46% | 1,700 | 23億6108万 | -3.33% | 11.31 | 1.64 |
| 06/06 | 432 | 445 | 432 | 437 | +0.23% | 4,300 | 23億7193万 | -2.89% | 11.36 | 1.65 |
| 06/05 | 445 | 446 | 431 | 436 | -1.58% | 5,200 | 23億6650万 | -3.11% | 11.33 | 1.65 |
| 06/04 | 438 | 443 | 432 | 443 | +1.84% | 4,900 | 24億450万 | -1.34% | 11.52 | 1.67 |
| 06/03 | 440 | 449 | 429 | 435 | -1.14% | 4,800 | 23億6108万 | -2.9% | 11.31 | 1.64 |
| 05/31 | 437 | 441 | 432 | 440 | +0.69% | 1,900 | 23億8821万 | -1.79% | 11.44 | 1.66 |
| 05/30 | 422 | 440 | 421 | 437 | -0.68% | 7,400 | 23億7193万 | -2.24% | 11.36 | 1.65 |
| 05/29 | 460 | 460 | 431 | 440 | -4.14% | 4,800 | 23億8821万 | -1.35% | 11.44 | 1.66 |
| 05/28 | 448 | 460 | 444 | 459 | +2.46% | 4,400 | 24億9134万 | +3.15% | 11.93 | 1.73 |
| 05/27 | 445 | 450 | 436 | 448 | +1.13% | 2,600 | 24億3164万 | +0.9% | 11.65 | 1.69 |
| 05/24 | 448 | 451 | 433 | 443 | -1.56% | 5,000 | 24億450万 | 0% | 11.52 | 1.67 |
| 05/23 | 465 | 465 | 440 | 450 | -2.17% | 7,400 | 24億4249万 | +1.58% | 11.7 | 1.7 |
| 05/22 | 469 | 469 | 459 | 460 | -0.65% | 3,600 | 24億9677万 | +3.84% | 11.96 | 1.74 |
| 05/21 | 459 | 476 | 451 | 463 | +1.31% | 20,800 | 25億1305万 | +4.75% | 12.04 | 1.75 |
| 05/20 | 467 | 467 | 447 | 457 | -0.65% | 6,700 | 24億8049万 | +3.39% | 11.88 | 1.73 |
| 05/17 | 471 | 471 | 448 | 460 | -3.97% | 21,100 | 24億9677万 | +4.07% | 11.96 | 1.74 |
| 05/16 | 455 | 499 | 455 | 479 | +4.13% | 40,300 | 25億9990万 | +8.62% | 12.45 | 1.81 |
| 05/15 | 461 | 462 | 446 | 460 | -0.22% | 5,800 | 24億9677万 | +4.78% | 11.96 | 1.74 |
| 05/14 | 454 | 461 | 449 | 461 | +1.77% | 9,200 | 25億220万 | +5.25% | 11.98 | 1.74 |
| 05/13 | 455 | 461 | 453 | 453 | +0.44% | 3,200 | 24億5878万 | +3.42% | 11.78 | 1.71 |
| 05/10 | 452 | 452 | 451 | 451 | -0.66% | 1,000 | 24億4792万 | +3.2% | 11.72 | 1.7 |
| 05/09 | 451 | 460 | 451 | 454 | +0.67% | 3,900 | 24億6420万 | +3.89% | 11.8 | 1.71 |
| 05/08 | 448 | 460 | 440 | 451 | +0.67% | 4,600 | 24億4792万 | +2.97% | 11.72 | 1.7 |
| 05/07 | 442 | 448 | 438 | 448 | +1.59% | 2,000 | 24億3164万 | +2.28% | 11.65 | 1.69 |
| 05/02 | 434 | 448 | 433 | 441 | +1.61% | 3,900 | 23億9364万 | +0.46% | 11.46 | 1.67 |
| 05/01 | 432 | 445 | 426 | 434 | -0.91% | 10,200 | 23億5565万 | -1.36% | 11.28 | 1.64 |
| 04/30 | 421 | 438 | 420 | 438 | +4.04% | 1,400 | 23億7736万 | -1.13% | 11.39 | 1.65 |
| 04/26 | 422 | 422 | 421 | 421 | -0.24% | 500 | 22億8509万 | -5.39% | 10.94 | 1.59 |
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 | |
| 2017年 3月期 | 1,433 5,730 3/22 | 1,070 4,280 3/28 | 3,902,400 975,600 3/24 | 70億2154万 | 52億4471万 | +9.78% 4/28 | - |
| 2018年 3月期 | 3,470 1/16 1/11 | 966 3,865 4/14 | 4,864,000 1,216,000 4/3 | 174億1107万 | 48億4825万 | +38.5% 6/23 | -16.33% 2/14 |
| 2019年 3月期 | 3,030 4/2 | 510 12/26 | 686,500 3/6 | 152億332万 | 27億6081万 | +40.32% 3/5 | -30.81% 8/16 |
| 2020年 3月期 | 1,029 8/22 | 312 3/17 | 213,900 8/15 | 55億7035万 | 16億9346万 | +24.81% 4/20 | -40.63% 3/16 |
| 2021年 3月期 | 743 9/25 | 355 4/6 | 480,500 9/23 | 40億3283万 | 19億2685万 | +35.72% 9/25 | -17.62% 7/31 |
| 2022年 3月期 | 614 5/28 | 361 2/24 | 129,200 5/28 | 33億3265万 | 19億5942万 | +9.09% 6/3 | -13.37% 2/22 |
| 2023年 3月期 | 463 8/8 | 335 12/28 | 94,500 4/8 | 25億1305万 | 18億1830万 | +10.42% 8/1 | -10.37% 12/28 |
| 2024年 3月期 | 598 6/26 | 350 5/15 | 2,036,100 6/26 | 32億4580万 | 18億9971万 | +34.03% 6/26 | -14.51% 8/15 |
| 最新 | 465 2024/9/20 | 5,300 | 25億2391万 | -2.52% 477 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -81%（0.19倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/09/20 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
312円（2020/03/17） - 49%（1.49倍）
465円（9/20）