株価チャート
株価
9/18
- 前日 (9/17)
- 2,810
- 始値
- 2,710
- 高値
- 2,767
- 安値
- 2,666
- 終値 -2.14%
- 2,750
- 出来高 -23.78%
- 12,500
乖離率
- 株価（5日）
移動平均値 - +3.15%
2,666 - 株価（25日）
移動平均値 - +35%
2,037 - 出来高（5日）
移動平均値 - -14.03%
14,540
2024/04/22～2024/09/18
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 | 2,710 | 2,767 | 2,666 | 2,750 | -2.14% | 12,500 | 119億2114万 | +35% | - | 24.72 |
| 09/17 | 2,737 | 2,845 | 2,650 | 2,810 | +1.92% | 16,400 | 121億8123万 | +41.56% | - | 25.26 |
| 09/13 | 2,475 | 2,765 | 2,465 | 2,757 | +10.68% | 24,600 | 119億5148万 | +43.37% | - | 24.79 |
| 09/12 | 2,500 | 2,584 | 2,450 | 2,491 | -1.19% | 10,800 | 107億9838万 | +34.07% | - | 22.39 |
| 09/11 | 2,502 | 2,599 | 2,455 | 2,521 | +0.76% | 8,400 | 109億2843万 | +39.36% | - | 22.66 |
| 09/10 | 2,547 | 2,596 | 2,453 | 2,502 | -3.66% | 16,800 | 108億4606万 | +42.56% | - | 22.49 |
| 09/09 | 2,373 | 2,619 | 2,368 | 2,597 | +11.17% | 61,600 | 112億5789万 | +52.5% | - | 23.35 |
| 09/06 | 2,237 | 2,336 | 2,211 | 2,336 | +6.81% | 18,900 | 101億2646万 | +41.66% | - | 21 |
| 09/05 | 2,172 | 2,269 | 2,140 | 2,187 | +5.55% | 18,200 | 94億8055万 | +36.26% | - | 19.66 |
| 09/04 | 2,221 | 2,221 | 2,062 | 2,072 | -4.56% | 14,900 | 89億8203万 | +32.06% | - | 18.63 |
| 09/03 | 2,318 | 2,318 | 2,001 | 2,171 | -4.28% | 29,100 | 94億1119万 | +41.34% | - | 19.52 |
| 09/02 | 2,099 | 2,275 | 2,099 | 2,268 | +13.4% | 27,700 | 98億3168万 | +51.1% | - | 20.39 |
| 08/30 | 2,061 | 2,087 | 1,902 | 2,000 | 0% | 13,500 | 86億6992万 | +37.08% | - | 17.98 |
| 08/29 | 2,040 | 2,099 | 1,971 | 2,000 | -1.72% | 22,100 | 86億6992万 | +39.57% | - | 17.98 |
| 08/28 | 2,000 | 2,039 | 1,880 | 2,035 | +2.42% | 25,900 | 88億2164万 | +44.53% | - | 18.29 |
| 08/27 | 1,909 | 1,987 | 1,789 | 1,987 | -0.1% | 34,400 | 86億1356万 | +43.47% | - | 17.86 |
| 08/26 | 1,776 | 1,989 | 1,609 | 1,989 | +17.28% | 115,900 | 86億2223万 | +46.57% | - | 17.88 |
| 08/23 | 1,396 | 1,696 | 1,396 | 1,696 | +21.49% | 83,600 | 73億5209万 | +27.71% | - | 15.25 |
| 08/22 | 1,376 | 1,396 | 1,370 | 1,396 | +1.45% | 900 | 60億5160万 | +6.24% | - | 12.55 |
| 08/21 | 1,426 | 1,444 | 1,367 | 1,376 | +0.73% | 800 | 59億6490万 | +5.04% | - | 12.37 |
| 08/20 | 1,365 | 1,395 | 1,365 | 1,366 | -2.08% | 500 | 59億2155万 | +4.59% | - | 12.28 |
| 08/19 | 1,416 | 1,467 | 1,395 | 1,395 | +0.58% | 2,200 | 60億4726万 | +6.98% | - | 12.54 |
| 08/16 | 1,421 | 1,421 | 1,386 | 1,387 | +1.91% | 1,000 | 60億1258万 | +6.69% | - | 12.47 |
| 08/15 | 1,475 | 1,476 | 1,361 | 1,361 | -8.23% | 2,100 | 58億9988万 | +5.02% | - | 12.24 |
| 08/14 | 1,408 | 1,483 | 1,343 | 1,483 | +2.21% | 4,500 | 64億2874万 | +14.69% | - | 13.33 |
| 08/13 | 1,326 | 1,509 | 1,304 | 1,451 | +16.64% | 29,600 | 62億9002万 | +12.83% | - | 13.04 |
| 08/09 | 1,185 | 1,244 | 1,172 | 1,244 | +9.51% | 1,600 | 53億9269万 | -2.81% | - | 11.18 |
| 08/08 | 1,260 | 1,260 | 1,133 | 1,136 | -9.7% | 2,400 | 49億2451万 | -11.32% | - | 10.21 |
| 08/07 | 1,150 | 1,275 | 1,150 | 1,258 | +6.61% | 1,500 | 54億5337万 | -2.4% | - | 11.31 |
| 08/06 | 1,149 | 1,209 | 1,051 | 1,180 | -2.4% | 4,000 | 51億1525万 | -8.6% | - | 10.61 |
| 08/05 | 1,215 | 1,215 | 989 | 1,209 | -2.89% | 5,100 | 52億4096万 | -6.64% | - | 10.87 |
| 08/02 | 1,222 | 1,245 | 1,175 | 1,245 | +0.08% | 3,400 | 53億9702万 | -4.08% | - | 11.19 |
| 08/01 | 1,277 | 1,285 | 1,157 | 1,244 | -2.58% | 7,600 | 53億9269万 | -4.45% | - | 11.18 |
| 07/31 | 1,257 | 1,310 | 1,250 | 1,277 | +1.59% | 700 | 55億3574万 | -2.52% | - | 11.48 |
| 07/30 | 1,300 | 1,300 | 1,251 | 1,257 | -2.86% | 2,600 | 54億4904万 | -4.27% | - | 11.3 |
| 07/29 | 1,251 | 1,310 | 1,251 | 1,294 | +6.07% | 2,700 | 56億943万 | -1.82% | - | 11.63 |
| 07/26 | 1,361 | 1,362 | 1,220 | 1,220 | -9.56% | 4,400 | 52億8865万 | -7.65% | - | 10.97 |
| 07/25 | 1,349 | 1,349 | 1,349 | 1,349 | -1.32% | 1,200 | 58億4786万 | +1.73% | - | 12.13 |
| 07/24 | 1,444 | 1,444 | 1,336 | 1,367 | -6.43% | 6,100 | 59億2589万 | +3.09% | - | 12.29 |
| 07/23 | 1,322 | 1,498 | 1,322 | 1,461 | +12.91% | 21,500 | 63億3337万 | +9.93% | - | 13.13 |
| 07/22 | 1,263 | 1,294 | 1,263 | 1,294 | +2.29% | 1,000 | 56億762万 | -2.41% | - | 11.63 |
| 07/19 | 1,314 | 1,339 | 1,265 | 1,265 | -5.88% | 1,500 | 54億8195万 | -5.17% | - | 11.37 |
| 07/16 | 1,317 | 1,344 | 1,315 | 1,344 | +3.62% | 1,400 | 58億2430万 | +0.22% | - | 12.08 |
| 07/12 | 1,266 | 1,309 | 1,261 | 1,297 | +2.69% | 600 | 56億2062万 | -3.78% | - | 11.66 |
| 07/11 | 1,306 | 1,306 | 1,263 | 1,263 | -4.54% | 700 | 54億7328万 | -6.86% | - | 11.35 |
| 07/10 | 1,301 | 1,330 | 1,294 | 1,323 | +2.4% | 3,100 | 57億3329万 | -3.29% | - | 11.89 |
| 07/09 | 1,255 | 1,320 | 1,255 | 1,292 | +0.94% | 2,200 | 55億9895万 | -5.76% | - | 11.61 |
| 07/08 | 1,345 | 1,345 | 1,270 | 1,280 | -0.39% | 7,800 | 55億4695万 | -7.25% | - | 11.51 |
| 07/05 | 1,313 | 1,313 | 1,285 | 1,285 | -1.98% | 400 | 55億6862万 | -7.62% | - | 11.55 |
| 07/04 | 1,301 | 1,319 | 1,284 | 1,311 | +0.69% | 1,300 | 56億8129万 | -6.36% | - | 11.79 |
| 07/03 | 1,296 | 1,319 | 1,275 | 1,302 | +2.84% | 2,600 | 56億4229万 | -7.59% | - | 11.7 |
| 07/02 | 1,331 | 1,333 | 1,263 | 1,266 | -5.52% | 8,600 | 54億8628万 | -10.59% | - | 11.38 |
| 07/01 | 1,303 | 1,340 | 1,276 | 1,340 | +2.84% | 5,600 | 58億697万 | -5.7% | - | 12.05 |
| 06/28 | 1,255 | 1,320 | 1,255 | 1,303 | +1.8% | 6,100 | 56億4662万 | -8.05% | - | 11.71 |
| 06/27 | 1,301 | 1,326 | 1,248 | 1,280 | -0.93% | 7,100 | 55億4695万 | -9.35% | - | 11.5 |
| 06/26 | 1,354 | 1,354 | 1,292 | 1,292 | -4.3% | 7,800 | 55億9895万 | -8.24% | - | 11.61 |
| 06/25 | 1,439 | 1,439 | 1,320 | 1,350 | -6.18% | 11,300 | 58億5030万 | -4.39% | - | 12.13 |
| 06/24 | 1,342 | 1,515 | 1,342 | 1,439 | +7.07% | 28,500 | 62億3599万 | +1.91% | - | 12.93 |
| 06/21 | 1,392 | 1,392 | 1,274 | 1,344 | -3.45% | 19,400 | 58億2430万 | -5.02% | - | 12.08 |
| 06/20 | 1,337 | 1,412 | 1,324 | 1,392 | +2.73% | 5,100 | 60億3231万 | -1.28% | - | 12.51 |
| 06/19 | 1,380 | 1,380 | 1,325 | 1,355 | +0.37% | 8,200 | 58億7197万 | -3.76% | - | 12.18 |
| 06/18 | 1,324 | 1,353 | 1,318 | 1,350 | -0.3% | 6,800 | 58億5030万 | -4.19% | - | 12.13 |
| 06/17 | 1,405 | 1,435 | 1,309 | 1,354 | -5.38% | 10,500 | 58億6764万 | -3.15% | - | 12.17 |
| 06/14 | 1,393 | 1,432 | 1,378 | 1,431 | +2% | 8,200 | 62億132万 | +3.62% | - | 12.86 |
| 06/13 | 1,475 | 1,475 | 1,373 | 1,403 | -5.27% | 17,600 | 60億7998万 | +3.54% | - | 12.61 |
| 06/12 | 1,425 | 1,538 | 1,425 | 1,481 | +2% | 18,000 | 64億1800万 | +11.19% | - | 13.31 |
| 06/11 | 1,444 | 1,488 | 1,410 | 1,452 | -4.1% | 11,600 | 62億9232万 | +11.18% | - | 13.05 |
| 06/10 | 1,491 | 1,514 | 1,435 | 1,514 | +1.54% | 15,400 | 65億6100万 | +18.1% | - | 13.61 |
| 06/07 | 1,525 | 1,538 | 1,475 | 1,491 | -4.73% | 25,400 | 64億6133万 | +18.8% | - | 13.4 |
| 06/06 | 1,430 | 1,643 | 1,430 | 1,565 | +12.27% | 94,400 | 67億8202万 | +27.24% | - | 14.06 |
| 06/05 | 1,495 | 1,538 | 1,348 | 1,394 | -8.77% | 22,800 | 60億4098万 | +15.97% | - | 12.53 |
| 06/04 | 1,534 | 1,625 | 1,510 | 1,528 | -1.04% | 33,400 | 66億2167万 | +29.38% | - | 13.73 |
| 06/03 | 1,486 | 1,555 | 1,476 | 1,544 | +1.18% | 13,400 | 66億9101万 | +33.33% | - | 13.88 |
| 05/31 | 1,517 | 1,538 | 1,472 | 1,526 | +0.59% | 20,600 | 66億1301万 | +33.86% | - | 13.71 |
| 05/30 | 1,465 | 1,599 | 1,444 | 1,517 | +2.29% | 51,400 | 65億7401万 | +35.08% | - | 13.63 |
| 05/29 | 1,334 | 1,580 | 1,334 | 1,483 | +5.85% | 92,100 | 64億2666万 | +34.82% | - | 13.33 |
| 05/28 | 1,245 | 1,459 | 1,245 | 1,401 | +13.44% | 99,400 | 60億7131万 | +29.24% | - | 12.59 |
| 05/27 | 1,192 | 1,253 | 1,138 | 1,235 | +4.13% | 22,800 | 53億5194万 | +15.96% | - | 11.1 |
| 05/24 | 1,171 | 1,245 | 1,131 | 1,186 | +0.85% | 89,500 | 51億3960万 | +13.28% | - | 10.66 |
| 05/23 | 1,337 | 1,357 | 1,165 | 1,176 | -15.82% | 123,100 | 50億9626万 | +14.51% | - | 10.57 |
| 05/22 | 1,321 | 1,529 | 1,319 | 1,397 | +3.4% | 155,100 | 60億5398万 | +38.87% | - | 12.55 |
| 05/21 | 1,467 | 1,480 | 1,351 | 1,351 | -9.93% | 114,600 | 58億5463万 | +38.28% | - | 12.14 |
| 05/20 | 1,217 | 1,515 | 1,192 | 1,500 | +23.25% | 230,400 | 65億34万 | +57.89% | - | 13.48 |
| 05/17 | 1,187 | 1,285 | 1,151 | 1,217 | -8.98% | 77,800 | 52億7394万 | +32.72% | - | 10.94 |
| 05/16 | 1,294 | 1,383 | 1,210 | 1,337 | -3.4% | 201,300 | 57億9396万 | +49.22% | - | 12.02 |
| 05/15 | 1,204 | 1,384 | 1,113 | 1,384 | +27.68% | 844,200 | 59億9764万 | +59.45% | - | 12.44 |
| 05/14 | 1,050 | 1,084 | 1,026 | 1,084 | +16.06% | 98,600 | 46億9757万 | +29.2% | - | 9.74 |
| 05/13 | 934 | 934 | 934 | 934 | +19.13% | 16,200 | 40億4754万 | +13.49% | - | 8.39 |
| 05/10 | 795 | 820 | 784 | 784 | -3.21% | 15,100 | 33億9751万 | -3.45% | - | 7.05 |
| 05/09 | 837 | 842 | 810 | 810 | -4.93% | 5,200 | 35億1018万 | +0.25% | - | 7.28 |
| 05/08 | 839 | 852 | 823 | 852 | +1.55% | 7,900 | 36億9219万 | +6.1% | - | 7.66 |
| 05/07 | 847 | 869 | 833 | 839 | +0.36% | 6,800 | 36億3585万 | +5.01% | - | 7.54 |
| 05/02 | 845 | 871 | 836 | 836 | -3.02% | 10,000 | 36億2285万 | +4.89% | - | 7.51 |
| 05/01 | 865 | 867 | 843 | 862 | -0.92% | 11,900 | 37億3552万 | +8.7% | - | 7.75 |
| 04/30 | 869 | 910 | 869 | 870 | +0.12% | 36,800 | 37億7019万 | +10.13% | - | 7.82 |
| 04/26 | 936 | 949 | 852 | 869 | -9.48% | 62,700 | 37億6586万 | +10.42% | - | 7.81 |
| 04/25 | 1,071 | 1,190 | 930 | 960 | -12.81% | 225,200 | 41億6021万 | +22.61% | - | 8.63 |
| 04/24 | 1,123 | 1,220 | 1,001 | 1,101 | +0.73% | 591,800 | 47億7124万 | +41.88% | - | 9.89 |
| 04/23 | 898 | 1,093 | 874 | 1,093 | +15.91% | 298,400 | 47億3658万 | +43.44% | - | 9.82 |
| 04/22 | 1,079 | 1,079 | 863 | 943 | -12.69% | 463,900 | 40億8466万 | +25.9% | - | 8.47 |
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 | |
| 2019年 3月期 | 2,589 4/11 | 720 3/15 | 1,901,400 4/11 | 57億2637万 | 15億9250万 | +27.56% 5/21 | -24.85% 11/16 |
| 2020年 3月期 | 1,596 1/6 | 627 3/13 | 40,800 8/15 | 35億8064万 | 14億668万 | +32.33% 11/27 | -34.38% 3/16 |
| 2021年 3月期 | 916 5/27 | 495 4/22 | 404,600 1/18 | 20億5505万 | 11億1053万 | +44.6% 5/27 | -19.48% 7/2 |
| 2022年 3月期 | 983 10/26 | 592 4/22 | 140,500 12/17 | 22億2960万 | 13億3215万 | +22.83% 9/28 | -21.47% 11/30 |
| 2023年 3月期 | 723 4/8 | 461 12/29 12/28 他2件 | 30,900 11/21 | 16億3987万 | 10億4626万 | +7.27% 2/1 | -18.13% 5/19 |
| 2024年 3月期 | 941 2/15 | 452 11/17 | 619,900 11/30 | 40億7599万 | 10億2674万 | +48.22% 5/22 | -19.69% 7/12 |
| 最新 | 2,750 2024/9/18 | 12,500 | 119億2114万 | +35% 2,037 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/09/18 vs 2023/12/29
- 296%（3.96倍）
- 過去安値
452円（2023/11/17） - 508%（6.08倍）
2,750円（9/18）