株価チャート
株価
9/18
- 前日 (9/17)
- 1,530
- 始値
- 1,549
- 高値
- 1,549
- 安値
- 1,512
- 終値 -1.18%
- 1,512
- 出来高 -83.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,540 - 株価（25日）
移動平均値 - -4.61%
1,585 - 出来高（5日）
移動平均値 - -92.42%
2,640
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 | 1,549 | 1,549 | 1,512 | 1,512 | -1.18% | 200 | 35億5713万 | -4.61% | 101.63 | 2.12 |
| 09/17 | 1,550 | 1,550 | 1,530 | 1,530 | -1.03% | 1,200 | 35億9947万 | -3.23% | 102.84 | 2.15 |
| 09/13 | 1,526 | 1,546 | 1,522 | 1,546 | -0.58% | 2,800 | 36億3711万 | -1.97% | 103.91 | 2.17 |
| 09/12 | 1,558 | 1,594 | 1,543 | 1,555 | -0.19% | 6,400 | 36億5829万 | -1.14% | 104.52 | 2.18 |
| 09/11 | 1,567 | 1,567 | 1,547 | 1,558 | -0.57% | 2,600 | 36億6535万 | -0.64% | 104.72 | 2.19 |
| 09/10 | 1,567 | 1,567 | 1,567 | 1,567 | +2.08% | 100 | 36億8652万 | +0.51% | 105.33 | 2.2 |
| 09/09 | 1,501 | 1,535 | 1,470 | 1,535 | +0.72% | 2,600 | 36億1124万 | -0.58% | 103.18 | 2.16 |
| 09/06 | 1,569 | 1,569 | 1,522 | 1,524 | -1.42% | 2,800 | 35億8536万 | -0.97% | 102.44 | 2.14 |
| 09/05 | 1,520 | 1,549 | 1,515 | 1,546 | -0.58% | 4,700 | 36億3711万 | +0.45% | 103.91 | 2.17 |
| 09/04 | 1,597 | 1,597 | 1,555 | 1,555 | -2.93% | 22,400 | 36億5829万 | +0.78% | 104.52 | 2.18 |
| 09/03 | 1,762 | 1,762 | 1,555 | 1,602 | -13.03% | 71,000 | 37億6886万 | +3.42% | 107.68 | 2.25 |
| 09/02 | 1,828 | 1,868 | 1,800 | 1,842 | -3.46% | 5,100 | 43億3348万 | +18.46% | 123.81 | 2.59 |
| 08/30 | 1,699 | 1,980 | 1,699 | 1,908 | +13.37% | 18,600 | 44億8876万 | +23.02% | 128.25 | 2.68 |
| 08/29 | 1,626 | 1,685 | 1,626 | 1,683 | +3.51% | 1,400 | 39億5942万 | +9.07% | 113.12 | 2.36 |
| 08/28 | 1,601 | 1,626 | 1,601 | 1,626 | +0.06% | 300 | 38億2532万 | +5.31% | 109.29 | 2.28 |
| 08/27 | 1,658 | 1,658 | 1,625 | 1,625 | +0.43% | 900 | 38億2297万 | +4.97% | 109.22 | 2.28 |
| 08/26 | 1,649 | 1,668 | 1,618 | 1,618 | +0.56% | 4,000 | 38億650万 | +4.19% | 108.75 | 2.27 |
| 08/23 | 1,667 | 1,692 | 1,575 | 1,609 | -1.11% | 4,700 | 37億8533万 | +3.54% | 108.15 | 2.26 |
| 08/22 | 1,569 | 1,627 | 1,569 | 1,627 | +5.31% | 3,900 | 38億2768万 | +4.97% | 109.36 | 2.29 |
| 08/21 | 1,569 | 1,569 | 1,511 | 1,545 | -2.09% | 1,200 | 36億3476万 | +0.06% | 103.85 | 2.17 |
| 08/20 | 1,580 | 1,599 | 1,540 | 1,578 | +0.83% | 700 | 37億1240万 | +2.47% | 106.07 | 2.22 |
| 08/19 | 1,510 | 1,588 | 1,503 | 1,565 | +4.19% | 7,200 | 36億8181万 | +1.95% | 105.19 | 2.2 |
| 08/16 | 1,504 | 1,513 | 1,450 | 1,502 | +5.63% | 5,500 | 35億3360万 | -1.7% | 100.96 | 2.11 |
| 08/15 | 1,379 | 1,455 | 1,379 | 1,422 | -1.18% | 6,900 | 33億4539万 | -6.82% | 95.58 | 2 |
| 08/14 | 1,439 | 1,439 | 1,401 | 1,439 | +0.63% | 8,600 | 33億8539万 | -5.64% | 96.72 | 2.02 |
| 08/13 | 1,394 | 1,430 | 1,342 | 1,430 | +0.7% | 6,500 | 33億6421万 | -6.04% | 96.12 | 2.01 |
| 08/09 | 1,425 | 1,425 | 1,402 | 1,420 | -1.39% | 900 | 33億4069万 | -6.64% | 95.45 | 1.99 |
| 08/08 | 1,407 | 1,449 | 1,318 | 1,440 | +1.05% | 5,900 | 33億8774万 | -5.39% | 96.79 | 2.02 |
| 08/07 | 1,350 | 1,440 | 1,350 | 1,425 | +6.26% | 4,400 | 33億5245万 | -6.31% | 95.78 | 2 |
| 08/06 | 1,245 | 1,341 | 1,245 | 1,341 | +13.55% | 11,800 | 31億5483万 | -11.89% | 90.14 | 1.88 |
| 08/05 | 1,360 | 1,360 | 1,180 | 1,181 | -16.83% | 24,300 | 27億7842万 | -22.71% | 79.38 | 1.66 |
| 08/02 | 1,499 | 1,499 | 1,330 | 1,420 | -7.55% | 17,100 | 33億4069万 | -7.61% | 95.45 | 1.99 |
| 08/01 | 1,630 | 1,632 | 1,518 | 1,536 | -5.88% | 7,500 | 36億1359万 | 0% | 103.24 | 2.16 |
| 07/31 | 1,700 | 1,700 | 1,616 | 1,632 | -4% | 2,200 | 38億3944万 | +7.02% | 109.7 | 2.29 |
| 07/30 | 1,751 | 1,751 | 1,700 | 1,700 | -2.91% | 1,800 | 39億9942万 | +12.58% | 114.27 | 2.39 |
| 07/29 | 1,795 | 1,796 | 1,742 | 1,751 | -0.23% | 2,700 | 41億1940万 | +17.36% | 117.69 | 2.46 |
| 07/26 | 1,793 | 1,801 | 1,743 | 1,755 | +2.45% | 6,500 | 41億2881万 | +19.39% | 117.96 | 2.47 |
| 07/25 | 1,668 | 1,728 | 1,660 | 1,713 | +0.29% | 6,900 | 40億3000万 | +18.46% | 115.14 | 2.41 |
| 07/24 | 1,707 | 1,747 | 1,650 | 1,708 | +0.06% | 7,500 | 40億1824万 | +19.94% | 114.8 | 2.4 |
| 07/23 | 1,709 | 1,803 | 1,683 | 1,707 | -2.4% | 11,800 | 40億1588万 | +21.49% | 114.74 | 2.4 |
| 07/22 | 1,660 | 1,749 | 1,546 | 1,749 | +5.36% | 9,500 | 41億1469万 | +26.19% | 117.56 | 2.46 |
| 07/19 | 1,499 | 1,759 | 1,490 | 1,660 | +11.26% | 16,500 | 39億531万 | +21.88% | 111.58 | 2.33 |
| 07/18 | 1,483 | 1,496 | 1,465 | 1,492 | +0.13% | 4,100 | 35億1007万 | +11.26% | 100.29 | 2.1 |
| 07/17 | 1,489 | 1,495 | 1,451 | 1,490 | +3.11% | 3,800 | 35億537万 | +12.11% | 100.15 | 2.09 |
| 07/16 | 1,442 | 1,480 | 1,442 | 1,445 | -0.28% | 3,800 | 33億9950万 | +9.8% | 97.13 | 2.03 |
| 07/12 | 1,405 | 1,449 | 1,405 | 1,449 | +3.13% | 2,600 | 34億891万 | +10.95% | 97.39 | 2.04 |
| 07/11 | 1,449 | 1,449 | 1,387 | 1,405 | -3.04% | 3,000 | 33億540万 | +8.58% | 94.44 | 1.97 |
| 07/10 | 1,405 | 1,449 | 1,383 | 1,449 | +4.77% | 3,000 | 34億891万 | +12.94% | 97.39 | 2.04 |
| 07/09 | 1,360 | 1,403 | 1,360 | 1,383 | +1.84% | 1,400 | 32億5364万 | +8.98% | 92.96 | 1.94 |
| 07/08 | 1,415 | 1,415 | 1,352 | 1,358 | -4.03% | 5,600 | 31億9483万 | +8.04% | 91.28 | 1.91 |
| 07/05 | 1,431 | 1,431 | 1,340 | 1,415 | -1.39% | 7,500 | 33億2892万 | +13.75% | 95.11 | 1.99 |
| 07/04 | 1,437 | 1,458 | 1,412 | 1,435 | +0.99% | 4,000 | 33億7598万 | +16.95% | 96.45 | 2.02 |
| 07/03 | 1,465 | 1,468 | 1,421 | 1,421 | -2.94% | 3,000 | 33億4304万 | +17.34% | 95.51 | 2 |
| 07/02 | 1,497 | 1,497 | 1,454 | 1,464 | -1.88% | 2,200 | 34億4420万 | +22.61% | 98.4 | 2.06 |
| 07/01 | 1,414 | 1,498 | 1,414 | 1,492 | +7.8% | 13,200 | 35億1007万 | +26.87% | 100.29 | 2.1 |
| 06/28 | 1,398 | 1,407 | 1,349 | 1,384 | -1% | 8,500 | 32億5599万 | +19.52% | 93.03 | 1.94 |
| 06/27 | 1,280 | 1,420 | 1,275 | 1,398 | +9.48% | 12,400 | 32億8893万 | +22.42% | 93.97 | 1.96 |
| 06/26 | 1,265 | 1,277 | 1,233 | 1,277 | +1.51% | 4,100 | 30億427万 | +13.41% | 85.83 | 1.79 |
| 06/25 | 1,245 | 1,258 | 1,240 | 1,258 | +1.04% | 5,500 | 29億5957万 | +12.72% | 84.56 | 1.77 |
| 06/24 | 1,197 | 1,245 | 1,197 | 1,245 | +4.18% | 6,300 | 29億2898万 | +12.36% | 83.68 | 1.75 |
| 06/21 | 1,145 | 1,195 | 1,145 | 1,195 | +4.18% | 800 | 28億1135万 | +8.54% | 80.32 | 1.68 |
| 06/20 | 1,185 | 1,189 | 1,142 | 1,147 | -3.04% | 14,700 | 26億9843万 | +4.84% | 77.1 | 1.61 |
| 06/19 | 1,189 | 1,219 | 1,177 | 1,183 | -2.95% | 6,500 | 27億8312万 | +8.14% | 79.52 | 1.66 |
| 06/18 | 1,225 | 1,235 | 1,194 | 1,219 | -0.57% | 4,400 | 28億6781万 | +11.73% | 81.94 | 1.71 |
| 06/17 | 1,196 | 1,227 | 1,196 | 1,226 | +5.15% | 5,300 | 28億8428万 | +13.41% | 82.41 | 1.72 |
| 06/14 | 1,170 | 1,185 | 1,131 | 1,166 | +2.28% | 3,500 | 27億4313万 | +9.07% | 78.37 | 1.64 |
| 06/13 | 1,161 | 1,163 | 1,140 | 1,140 | -3.23% | 4,400 | 26億8196万 | +7.65% | 76.63 | 1.6 |
| 06/12 | 1,168 | 1,178 | 1,166 | 1,178 | +0.43% | 500 | 27億7136万 | +12.19% | 79.18 | 1.65 |
| 06/11 | 1,181 | 1,187 | 1,160 | 1,173 | -0.68% | 4,000 | 27億5959万 | +12.79% | 78.84 | 1.65 |
| 06/10 | 1,151 | 1,248 | 1,151 | 1,181 | +2.7% | 18,100 | 27億7842万 | +14.55% | 79.38 | 1.66 |
| 06/07 | 1,150 | 1,163 | 1,114 | 1,150 | +0.09% | 2,900 | 27億549万 | +12.63% | 77.3 | 1.62 |
| 06/06 | 1,083 | 1,149 | 1,083 | 1,149 | +6.09% | 7,300 | 27億313万 | +13.54% | 77.23 | 1.61 |
| 06/05 | 1,051 | 1,083 | 1,051 | 1,083 | +0.46% | 3,700 | 25億4786万 | +7.87% | 72.79 | 1.52 |
| 06/04 | 1,032 | 1,084 | 1,032 | 1,078 | +4.46% | 7,200 | 25億3610万 | +8.02% | 72.46 | 1.51 |
| 06/03 | 1,006 | 1,032 | 1,006 | 1,032 | +2.79% | 900 | 24億2788万 | +4.14% | 69.37 | 1.45 |
| 05/31 | 1,003 | 1,027 | 1,003 | 1,004 | -2.14% | 1,900 | 23億6201万 | +1.83% | 67.48 | 1.41 |
| 05/30 | 1,001 | 1,026 | 1,001 | 1,026 | +1.28% | 2,100 | 24億1376万 | +4.59% | 68.96 | 1.44 |
| 05/29 | 1,013 | 1,045 | 999 | 1,013 | -0.2% | 13,500 | 23億8318万 | +3.9% | 68.09 | 1.42 |
| 05/28 | 1,000 | 1,015 | 992 | 1,015 | -0.29% | 1,900 | 23億8788万 | +4.75% | 68.22 | 1.43 |
| 05/27 | 1,042 | 1,054 | 997 | 1,018 | +2.11% | 11,600 | 23億9494万 | +5.71% | 68.43 | 1.43 |
| 05/24 | 1,020 | 1,020 | 997 | 997 | -1.19% | 10,400 | 23億4554万 | +4.07% | 67.01 | 1.4 |
| 05/23 | 1,026 | 1,026 | 983 | 1,009 | +0.1% | 14,000 | 23億7377万 | +5.65% | 67.82 | 1.42 |
| 05/22 | 1,059 | 1,059 | 1,008 | 1,008 | -5.08% | 21,000 | 23億7142万 | +5.99% | 67.75 | 1.42 |
| 05/21 | 1,061 | 1,068 | 1,025 | 1,062 | +0.09% | 9,400 | 24億9846万 | +12.03% | 71.38 | 1.49 |
| 05/20 | 1,072 | 1,097 | 1,049 | 1,061 | +1.82% | 15,200 | 24億9610万 | +12.51% | 71.32 | 1.49 |
| 05/17 | 1,084 | 1,125 | 1,010 | 1,042 | -7.54% | 37,100 | 24億5140万 | +10.97% | 70.04 | 1.46 |
| 05/16 | 1,117 | 1,285 | 1,056 | 1,127 | +0.9% | 154,800 | 26億5138万 | +20.53% | 75.75 | 1.58 |
| 05/15 | 1,117 | 1,117 | 1,016 | 1,117 | +15.51% | 133,500 | 26億2785万 | +20.24% | 75.08 | 1.57 |
| 05/14 | 937 | 967 | 935 | 967 | +4.88% | 4,400 | 22億7496万 | +4.77% | 65 | 1.36 |
| 05/13 | 933 | 935 | 920 | 922 | +0.33% | 2,100 | 21億6909万 | -0.11% | 61.97 | 1.3 |
| 05/10 | 929 | 929 | 919 | 919 | +0.11% | 400 | 21億6203万 | -0.54% | 61.77 | 1.29 |
| 05/09 | 920 | 920 | 905 | 918 | -1.82% | 3,500 | 21億5968万 | -0.86% | 61.7 | 1.29 |
| 05/08 | 929 | 935 | 919 | 935 | 0% | 800 | 21億9968万 | +0.65% | 62.85 | 1.31 |
| 05/07 | 929 | 943 | 925 | 935 | +0.65% | 1,800 | 21億9968万 | +0.43% | 62.85 | 1.31 |
| 05/02 | 928 | 930 | 928 | 929 | -0.32% | 3,300 | 21億8556万 | -0.54% | 62.44 | 1.3 |
| 05/01 | 927 | 939 | 912 | 932 | -1.06% | 2,500 | 21億9262万 | -0.53% | 62.64 | 1.31 |
| 04/30 | 918 | 942 | 918 | 942 | +0.96% | 3,500 | 22億1614万 | +0.21% | 63.32 | 1.32 |
| 04/26 | 915 | 934 | 915 | 933 | +1.97% | 2,300 | 21億9497万 | -0.96% | 62.71 | 1.31 |
| 04/25 | 898 | 915 | 892 | 915 | +2.12% | 2,600 | 21億5262万 | -2.97% | 61.5 | 1.29 |
| 04/24 | 881 | 917 | 881 | 896 | +0.67% | 4,900 | 21億792万 | -5.19% | 60.22 | 1.26 |
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 | 4,080 3/28 | 3,280 3/29 | 1,088,800 3/28 | 91億8000万 | 73億8000万 | - | -4.53% 5/9 |
| 2020年 3月期 | 3,500 4/17 | 531 3/23 | 217,900 4/1 | 78億7500万 | 12億3648万 | +30.26% 10/7 | -37.67% 3/23 |
| 2021年 3月期 | 1,260 2/26 | 451 4/6 | 125,000 5/12 | 29億3907万 | 10億5019万 | +37.84% 2/25 | -15.42% 4/28 |
| 2022年 3月期 | 1,219 8/13 | 816 12/15 | 32,600 4/30 | 28億4831万 | 19億666万 | +15.44% 7/7 | -16.71% 12/15 |
| 2023年 3月期 | 1,048 2/20 | 723 12/28 | 62,900 2/20 | 24億6552万 | 17億92万 | +24.3% 2/20 | -7.91% 6/21 |
| 2024年 3月期 | 1,125 5/9 | 845 4/7 | 74,100 5/9 | 26億4667万 | 19億8794万 | +16.44% 6/26 | -13.96% 8/17 |
| 最新 | 1,512 2024/9/18 | 200 | 35億5713万 | -4.61% 1,585 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/18 vs 2023/12/29
- 67%（1.67倍）
- 過去安値
451円（2020/04/06） - 235%（3.35倍）
1,512円（9/18）