株価チャート
株価
9/18
- 前日 (9/17)
- 584
- 始値
- 604
- 高値
- 662
- 安値
- 603
- 終値 +6.16%
- 620
- 出来高 +20.01%
- 450,400
乖離率
- 株価（5日）
移動平均値 - +11.71%
555 - 株価（25日）
移動平均値 - +14.81%
540 - 出来高（5日）
移動平均値 - +119.11%
205,560
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 | 604 | 662 | 603 | 620 | +6.16% | 450,400 | 69億4127万 | +14.81% | 8.27 | 1.06 |
| 09/17 | 556 | 616 | 550 | 584 | +13.18% | 375,300 | 65億3823万 | +9.16% | 7.79 | 1 |
| 09/13 | 529 | 535 | 511 | 516 | -4.27% | 96,700 | 57億7692万 | -2.82% | 6.88 | 0.88 |
| 09/12 | 535 | 550 | 528 | 539 | +4.66% | 40,500 | 60億3442万 | +2.08% | 7.19 | 0.92 |
| 09/11 | 525 | 526 | 510 | 515 | -2.83% | 64,900 | 57億6573万 | -2.09% | 6.87 | 0.88 |
| 09/10 | 548 | 548 | 528 | 530 | -0.56% | 39,800 | 59億3366万 | +1.53% | 7.07 | 0.9 |
| 09/09 | 536 | 543 | 527 | 533 | -4.14% | 73,800 | 59億6725万 | +3.09% | 7.11 | 0.91 |
| 09/06 | 569 | 576 | 543 | 556 | -2.28% | 64,300 | 62億2475万 | +7.96% | 7.42 | 0.95 |
| 09/05 | 552 | 598 | 551 | 569 | +4.02% | 87,700 | 63億7029万 | +10.7% | 7.59 | 0.97 |
| 09/04 | 556 | 568 | 544 | 547 | -6.01% | 75,900 | 61億2399万 | +6.63% | 7.3 | 0.93 |
| 09/03 | 570 | 606 | 570 | 582 | +2.46% | 165,300 | 65億1583万 | +13.45% | 7.77 | 0.99 |
| 09/02 | 568 | 577 | 550 | 568 | +0.53% | 109,900 | 63億5910万 | +11.15% | 7.58 | 0.97 |
| 08/30 | 537 | 568 | 527 | 565 | +7.01% | 71,500 | 63億2551万 | +11% | 7.54 | 0.96 |
| 08/29 | 529 | 536 | 527 | 528 | -0.56% | 20,700 | 59億1127万 | +4.14% | 7.04 | 0.9 |
| 08/28 | 534 | 542 | 524 | 531 | -0.56% | 38,400 | 59億4486万 | +4.53% | 7.08 | 0.91 |
| 08/27 | 535 | 543 | 534 | 534 | -0.19% | 30,500 | 59億7845万 | +4.91% | 7.12 | 0.91 |
| 08/26 | 523 | 535 | 522 | 535 | +2.29% | 22,200 | 59億8964万 | +5.11% | 7.14 | 0.91 |
| 08/23 | 528 | 534 | 520 | 523 | -0.57% | 42,800 | 58億5529万 | +2.55% | 6.98 | 0.89 |
| 08/22 | 526 | 534 | 520 | 526 | 0% | 16,000 | 58億8888万 | +2.73% | 7.02 | 0.9 |
| 08/21 | 533 | 533 | 519 | 526 | +0.19% | 24,600 | 58億8888万 | +2.33% | 7.02 | 0.9 |
| 08/20 | 520 | 541 | 520 | 525 | +2.74% | 38,200 | 58億7769万 | +1.74% | 7 | 0.89 |
| 08/19 | 529 | 537 | 507 | 511 | -4.13% | 31,700 | 57億2095万 | -1.35% | 6.82 | 0.87 |
| 08/16 | 519 | 538 | 519 | 533 | +4.72% | 49,200 | 59億6725万 | +2.3% | 7.11 | 0.91 |
| 08/15 | 501 | 513 | 498 | 509 | +2% | 40,000 | 56億9856万 | -2.49% | 6.79 | 0.87 |
| 08/14 | 488 | 503 | 483 | 499 | +0.6% | 71,700 | 55億8660万 | -5.31% | 6.66 | 0.85 |
| 08/13 | 473 | 496 | 473 | 496 | +5.76% | 44,300 | 55億5301万 | -6.42% | 6.62 | 0.85 |
| 08/09 | 466 | 474 | 453 | 469 | +2.4% | 127,400 | 52億5073万 | -12.17% | 6.26 | 0.8 |
| 08/08 | 457 | 472 | 452 | 458 | -3.17% | 89,400 | 51億2758万 | -15.03% | 6.11 | 0.78 |
| 08/07 | 433 | 489 | 432 | 473 | +8.99% | 75,600 | 52億9551万 | -13.21% | 6.31 | 0.81 |
| 08/06 | 421 | 463 | 421 | 434 | +8.23% | 98,500 | 48億5889万 | -21.09% | 5.79 | 0.74 |
| 08/05 | 473 | 481 | 401 | 401 | -16.63% | 221,400 | 44億8943万 | -27.88% | 5.35 | 0.68 |
| 08/02 | 511 | 514 | 479 | 481 | -9.25% | 153,100 | 53億8508万 | -14.72% | 6.42 | 0.82 |
| 08/01 | 543 | 550 | 528 | 530 | -3.81% | 65,600 | 59億3366万 | -7.34% | 7.07 | 0.9 |
| 07/31 | 536 | 556 | 527 | 551 | +2.8% | 43,500 | 61億6877万 | -4.84% | 7.35 | 0.94 |
| 07/30 | 528 | 536 | 517 | 536 | +0.56% | 38,400 | 60億84万 | -8.53% | 7.15 | 0.91 |
| 07/29 | 515 | 539 | 515 | 533 | +3.5% | 43,800 | 59億6725万 | -10.27% | 7.11 | 0.91 |
| 07/26 | 509 | 532 | 509 | 515 | -0.77% | 96,500 | 57億6573万 | -14.45% | 6.87 | 0.88 |
| 07/25 | 537 | 544 | 519 | 519 | -4.77% | 102,100 | 58億1051万 | -14.78% | 6.92 | 0.88 |
| 07/24 | 546 | 562 | 542 | 545 | -1.45% | 42,100 | 61億160万 | -11.53% | 7.27 | 0.93 |
| 07/23 | 551 | 562 | 549 | 553 | +0.36% | 27,900 | 61億9116万 | -11.52% | 7.38 | 0.94 |
| 07/22 | 553 | 555 | 537 | 551 | -0.72% | 53,800 | 61億6877万 | -12.68% | 7.35 | 0.94 |
| 07/19 | 565 | 570 | 555 | 555 | -2.29% | 48,900 | 62億1355万 | -12.46% | 7.41 | 0.95 |
| 07/18 | 572 | 578 | 562 | 568 | -1.9% | 30,500 | 63億5910万 | -10.69% | 7.58 | 0.97 |
| 07/17 | 576 | 596 | 573 | 579 | +0.7% | 36,600 | 64億8225万 | -9.39% | 7.73 | 0.99 |
| 07/16 | 585 | 596 | 571 | 575 | -1.54% | 34,200 | 64億3747万 | -10.3% | 7.67 | 0.98 |
| 07/12 | 575 | 598 | 575 | 584 | +2.28% | 61,700 | 65億3823万 | -9.32% | 7.79 | 1 |
| 07/11 | 574 | 580 | 567 | 571 | -0.35% | 57,300 | 63億9268万 | -11.61% | 7.62 | 0.97 |
| 07/10 | 611 | 611 | 556 | 573 | -7.28% | 185,200 | 64億1507万 | -11.44% | 7.65 | 0.98 |
| 07/09 | 580 | 624 | 580 | 618 | +6.55% | 93,500 | 69億1888万 | -4.78% | 8.25 | 1.05 |
| 07/08 | 601 | 612 | 578 | 580 | -3.49% | 71,300 | 64億9344万 | -10.91% | 7.74 | 0.99 |
| 07/05 | 602 | 615 | 600 | 601 | +0.67% | 36,200 | 67億2855万 | -7.82% | 8.02 | 1.02 |
| 07/04 | 602 | 613 | 595 | 597 | +0.84% | 37,700 | 66億8377万 | -8.72% | 7.97 | 1.02 |
| 07/03 | 600 | 613 | 588 | 592 | -0.84% | 70,900 | 66億2779万 | -9.76% | 7.9 | 1.01 |
| 07/02 | 597 | 609 | 583 | 597 | +1.7% | 124,500 | 66億8377万 | -9.27% | 7.97 | 1.02 |
| 07/01 | 616 | 616 | 568 | 587 | -4.86% | 237,500 | 65億7181万 | -10.93% | 7.83 | 1 |
| 06/28 | 691 | 697 | 595 | 617 | -9.4% | 334,300 | 69億768万 | -6.52% | 8.23 | 1.05 |
| 06/27 | 687 | 692 | 665 | 681 | -2.3% | 105,600 | 76億2420万 | +3.34% | 9.09 | 1.16 |
| 06/26 | 713 | 726 | 687 | 697 | -4.13% | 60,800 | 78億333万 | +6.57% | 9.3 | 1.19 |
| 06/25 | 741 | 747 | 717 | 727 | -1.89% | 45,400 | 81億3920万 | +12.36% | 9.7 | 1.24 |
| 06/24 | 736 | 758 | 705 | 741 | +2.77% | 76,500 | 82億9593万 | +15.78% | 9.89 | 1.26 |
| 06/21 | 692 | 747 | 685 | 721 | +4.19% | 140,500 | 80億7202万 | +14.26% | 9.62 | 1.23 |
| 06/20 | 714 | 734 | 660 | 692 | -2.12% | 113,700 | 77億4735万 | +11.08% | 9.23 | 1.18 |
| 06/19 | 740 | 742 | 689 | 707 | -5.98% | 171,400 | 79億1528万 | +15.33% | 9.43 | 1.21 |
| 06/18 | 751 | 760 | 679 | 752 | +4.3% | 555,300 | 84億1909万 | +24.5% | 10.03 | 1.28 |
| 06/17 | 669 | 721 | 640 | 721 | +16.1% | 561,300 | 80億7202万 | +21.59% | 9.62 | 1.23 |
| 06/14 | 600 | 632 | 599 | 621 | +1.31% | 120,600 | 69億5246万 | +6.52% | 8.29 | 1.06 |
| 06/13 | 652 | 657 | 612 | 613 | -3.01% | 60,900 | 68億6290万 | +6.42% | 8.18 | 1.04 |
| 06/12 | 643 | 666 | 630 | 632 | -1.1% | 83,700 | 70億7561万 | +11.07% | 8.43 | 1.08 |
| 06/11 | 632 | 648 | 631 | 639 | 0% | 23,900 | 71億5398万 | +13.5% | 8.53 | 1.09 |
| 06/10 | 645 | 649 | 629 | 639 | +2.08% | 26,600 | 71億5398万 | +15.55% | 8.53 | 1.09 |
| 06/07 | 609 | 633 | 609 | 626 | +2.79% | 32,300 | 70億844万 | +15.07% | 8.35 | 1.07 |
| 06/06 | 613 | 631 | 604 | 609 | -1.93% | 50,500 | 68億1812万 | +13.83% | 8.13 | 1.04 |
| 06/05 | 655 | 655 | 621 | 621 | -5.19% | 62,800 | 69億5246万 | +17.84% | 8.29 | 1.06 |
| 06/04 | 625 | 666 | 625 | 655 | +4.47% | 86,000 | 73億3311万 | +26.2% | 8.74 | 1.12 |
| 06/03 | 660 | 683 | 621 | 627 | -2.03% | 121,100 | 70億1964万 | +22.7% | 8.37 | 1.07 |
| 05/31 | 647 | 647 | 612 | 640 | +0.47% | 88,800 | 71億6518万 | +26.73% | 8.54 | 1.09 |
| 05/30 | 662 | 670 | 614 | 637 | -2.3% | 148,300 | 71億3159万 | +27.91% | 8.5 | 1.09 |
| 05/29 | 614 | 670 | 600 | 652 | +3.33% | 177,000 | 72億9953万 | +32.52% | 8.7 | 1.11 |
| 05/28 | 590 | 658 | 590 | 631 | +5.87% | 256,500 | 70億6442万 | +30.37% | 8.42 | 1.08 |
| 05/27 | 600 | 605 | 576 | 596 | 0% | 106,800 | 66億7257万 | +24.43% | 7.95 | 1.02 |
| 05/24 | 541 | 629 | 531 | 596 | +6.24% | 412,300 | 66億7257万 | +25.74% | 7.95 | 1.02 |
| 05/23 | 530 | 625 | 529 | 561 | +5.85% | 571,400 | 62億8073万 | +19.11% | 7.49 | 0.96 |
| 05/22 | 526 | 566 | 519 | 530 | -0.38% | 92,700 | 59億3366万 | +13.01% | 7.07 | 0.9 |
| 05/21 | 509 | 540 | 509 | 532 | +2.5% | 34,300 | 59億5605万 | +13.43% | 7.1 | 0.91 |
| 05/20 | 532 | 532 | 496 | 519 | -0.57% | 74,200 | 58億1051万 | +10.9% | 6.92 | 0.88 |
| 05/17 | 455 | 529 | 447 | 522 | +13.73% | 132,300 | 58億4410万 | +11.78% | 6.96 | 0.89 |
| 05/16 | 463 | 470 | 454 | 459 | -2.55% | 15,600 | 51億3878万 | -1.5% | 6.12 | 0.78 |
| 05/15 | 472 | 473 | 453 | 471 | -1.26% | 22,700 | 52億7312万 | +0.64% | 6.28 | 0.8 |
| 05/14 | 458 | 485 | 458 | 477 | +3.47% | 38,600 | 53億4030万 | +1.92% | 6.36 | 0.81 |
| 05/13 | 447 | 479 | 447 | 461 | +3.13% | 34,800 | 51億6117万 | -1.5% | 6.15 | 0.79 |
| 05/10 | 442 | 453 | 439 | 447 | -0.67% | 24,400 | 50億443万 | -4.69% | 5.96 | 0.76 |
| 05/09 | 480 | 481 | 439 | 450 | -3.64% | 47,300 | 50億3802万 | -4.46% | 6 | 0.77 |
| 05/08 | 408 | 480 | 407 | 467 | +14.46% | 93,900 | 52億2834万 | -1.27% | 6.23 | 0.8 |
| 05/07 | 400 | 415 | 395 | 408 | +1.49% | 32,100 | 45億6780万 | -14.11% | 5.44 | 0.7 |
| 05/02 | 404 | 409 | 395 | 402 | -0.99% | 45,500 | 45億63万 | -15.9% | 5.36 | 0.69 |
| 05/01 | 427 | 427 | 406 | 406 | -3.1% | 28,500 | 45億4541万 | -15.77% | 5.42 | 0.69 |
| 04/30 | 440 | 448 | 409 | 419 | -0.24% | 48,100 | 46億9095万 | -13.79% | 5.59 | 0.71 |
| 04/26 | 439 | 440 | 420 | 420 | -4.98% | 44,600 | 47億215万 | -14.46% | 5.6 | 0.71 |
| 04/25 | 462 | 474 | 437 | 442 | -5.76% | 24,100 | 49億4845万 | -10.34% | 5.9 | 0.75 |
| 04/24 | 482 | 482 | 462 | 469 | -2.49% | 19,400 | 52億5073万 | -5.06% | 6.26 | 0.79 |
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 | |
| 2018年 10月期 | 3,865 15,460 10/1 | 1,548 6,190 8/21 | 8,174,000 2,043,500 7/27 | 395億4668万 | 152億5835万 | +56.14% 9/19 | -44.1% 10/29 |
| 2019年 10月期 | 4,915 9,830 9/24 | 1,575 6,300 12/21 | 808,400 202,100 4/10 | 510億6291万 | 161億1540万 | +31.41% 9/20 | -12.33% 12/25 |
| 2020年 10月期 | 6,280 9/30 | 2,390 3/13 | 747,600 373,800 12/17 | 701億4508万 | 252億3075万 | +23.62% 5/13 | -26% 3/16 |
| 2021年 10月期 | 5,220 11/17 | 1,296 10/29 | 815,900 9/16 | 583億531万 | 145億949万 | +9.8% 7/14 | -28.37% 10/5 |
| 2022年 10月期 | 1,395 11/17 | 423 6/20 | 505,700 12/16 | 156億1786万 | 47億3573万 | +13.12% 9/16 | -22.22% 6/20 |
| 2023年 10月期 | 615 11/29 | 379 10/31 | 251,300 12/16 | 68億8529万 | 42億4313万 | +11.43% 5/8 | -13.88% 12/20 |
| 最新 | 620 2024/9/18 | 450,400 | 69億4127万 | +14.81% 540 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 132%（2.32倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/09/18 vs 2023/12/29
- 85%（1.85倍）
- 過去安値
327円（2023/12/25） - 90%（1.9倍）
620円（9/18）