株価チャート
株価
9/19
- 前日 (9/18)
- 1,031
- 始値
- 1,046
- 高値
- 1,046
- 安値
- 1,016
- 終値 -0.87%
- 1,022
- 出来高 +36.36%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,021 - 株価（25日）
移動平均値 - +0.99%
1,012 - 出来高（5日）
移動平均値 - +13.64%
1,320
2024/04/24～2024/09/19
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 | ||||||||||
| 09/19 | 1,046 | 1,046 | 1,016 | 1,022 | -0.87% | 1,500 | 45億9102万 | +0.99% | 12.74 | 2.68 |
| 09/18 | 1,034 | 1,034 | 1,017 | 1,031 | +0.78% | 1,100 | 46億3145万 | +1.78% | 12.85 | 2.71 |
| 09/17 | 1,038 | 1,038 | 1,020 | 1,023 | +0.29% | 2,100 | 45億9552万 | +1.09% | 12.75 | 2.69 |
| 09/13 | 1,018 | 1,020 | 1,018 | 1,020 | +1.09% | 1,600 | 45億8204万 | +0.79% | 12.71 | 2.68 |
| 09/12 | 1,012 | 1,012 | 1,009 | 1,009 | 0% | 300 | 45億3262万 | -0.1% | 12.57 | 2.65 |
| 09/11 | 1,000 | 1,009 | 997 | 1,009 | +0.9% | 2,300 | 45億3262万 | 0% | 12.57 | 2.65 |
| 09/10 | 1,000 | 1,000 | 1,000 | 1,000 | +1.21% | 700 | 44億9220万 | -0.6% | 12.46 | 2.62 |
| 09/09 | 997 | 997 | 981 | 988 | -1.2% | 1,500 | 44億3829万 | -1.5% | 12.31 | 2.59 |
| 09/06 | 1,010 | 1,010 | 1,000 | 1,000 | -0.4% | 1,200 | 44億9220万 | -0.3% | 12.46 | 2.62 |
| 09/05 | 996 | 1,005 | 995 | 1,004 | +0.8% | 6,100 | 45億1016万 | 0% | 12.51 | 2.64 |
| 09/04 | 1,000 | 1,007 | 996 | 996 | -0.99% | 3,400 | 44億7423万 | -1.29% | 12.41 | 2.61 |
| 09/03 | 1,038 | 1,038 | 997 | 1,006 | -3.08% | 5,700 | 45億1915万 | -0.79% | 12.54 | 2.64 |
| 09/02 | 1,006 | 1,038 | 1,006 | 1,038 | +3.28% | 900 | 46億6290万 | +2.06% | 12.94 | 2.72 |
| 08/30 | 1,045 | 1,045 | 1,000 | 1,005 | -1.18% | 1,300 | 45億1466万 | -1.37% | 12.52 | 2.64 |
| 08/29 | 1,020 | 1,020 | 1,015 | 1,017 | -0.29% | 800 | 45億6856万 | -0.59% | 12.67 | 2.67 |
| 08/28 | 1,037 | 1,037 | 1,020 | 1,020 | -1.54% | 700 | 45億8204万 | -0.68% | 12.71 | 2.68 |
| 08/27 | 1,014 | 1,036 | 1,012 | 1,036 | +2.17% | 1,100 | 46億5391万 | +0.29% | 12.91 | 2.72 |
| 08/26 | 1,038 | 1,038 | 1,000 | 1,014 | -2.31% | 3,200 | 45億5509万 | -2.31% | 12.64 | 2.66 |
| 08/23 | 1,000 | 1,040 | 1,000 | 1,038 | +3.8% | 1,800 | 46億6290万 | -0.57% | 12.94 | 2.72 |
| 08/22 | 1,009 | 1,009 | 996 | 1,000 | -1.48% | 6,300 | 44億9220万 | -4.67% | 12.46 | 2.62 |
| 08/21 | 1,008 | 1,015 | 1,008 | 1,015 | +0.2% | 500 | 45億5958万 | -3.79% | 12.65 | 2.66 |
| 08/20 | 998 | 1,013 | 998 | 1,013 | +1.5% | 200 | 45億5059万 | -4.34% | 12.62 | 2.66 |
| 08/19 | 1,004 | 1,004 | 993 | 998 | -0.99% | 2,700 | 44億8321万 | -6.03% | 12.44 | 2.62 |
| 08/16 | 1,001 | 1,026 | 1,000 | 1,008 | +0.8% | 4,100 | 45億2813万 | -5.44% | 12.56 | 2.65 |
| 08/15 | 980 | 1,020 | 976 | 1,000 | -2.44% | 6,200 | 44億9220万 | -6.54% | 12.46 | 2.62 |
| 08/14 | 1,025 | 1,067 | 1,025 | 1,025 | +0.1% | 2,100 | 46億450万 | -4.65% | 12.77 | 2.69 |
| 08/13 | 1,013 | 1,054 | 1,013 | 1,024 | +1.09% | 1,700 | 46億1万 | -5.01% | 12.76 | 2.69 |
| 08/09 | 995 | 1,013 | 980 | 1,013 | +3.37% | 1,300 | 45億5059万 | -6.46% | 12.62 | 2.66 |
| 08/08 | 974 | 980 | 967 | 980 | +0.62% | 1,400 | 44億235万 | -9.84% | 12.21 | 2.57 |
| 08/07 | 936 | 985 | 936 | 974 | +4.06% | 6,500 | 43億7540万 | -10.89% | 12.14 | 2.56 |
| 08/06 | 933 | 979 | 931 | 936 | +1.3% | 13,500 | 42億469万 | -14.91% | 11.66 | 2.46 |
| 08/05 | 996 | 1,004 | 924 | 924 | -7.51% | 15,400 | 41億5079万 | -16.68% | 11.52 | 2.43 |
| 08/02 | 1,011 | 1,011 | 982 | 999 | -2.92% | 6,600 | 44億8770万 | -10.8% | 12.45 | 2.62 |
| 08/01 | 1,119 | 1,119 | 1,002 | 1,029 | -7.96% | 10,000 | 46億2247万 | -8.7% | 12.82 | 2.7 |
| 07/31 | 1,118 | 1,118 | 1,118 | 1,118 | +0.72% | 100 | 50億2227万 | -1.24% | 13.93 | 2.93 |
| 07/29 | 1,086 | 1,110 | 1,086 | 1,110 | +2.21% | 1,100 | 49億8634万 | -2.12% | 13.83 | 2.91 |
| 07/26 | 1,085 | 1,095 | 1,085 | 1,086 | +0.09% | 1,400 | 48億7852万 | -4.4% | 13.53 | 2.85 |
| 07/25 | 1,123 | 1,123 | 1,085 | 1,085 | -3.38% | 3,200 | 48億7403万 | -4.74% | 13.52 | 2.85 |
| 07/24 | 1,119 | 1,123 | 1,101 | 1,123 | +0.36% | 3,200 | 50億4474万 | -1.58% | 14 | 2.95 |
| 07/23 | 1,149 | 1,149 | 1,119 | 1,119 | -3.03% | 1,800 | 50億2677万 | -2.27% | 13.95 | 2.94 |
| 07/22 | 1,155 | 1,162 | 1,154 | 1,154 | 0% | 1,100 | 51億8399万 | +0.52% | 14.38 | 3.03 |
| 07/19 | 1,175 | 1,175 | 1,141 | 1,154 | -1.79% | 600 | 51億8399万 | +0.44% | 14.38 | 3.03 |
| 07/18 | 1,180 | 1,190 | 1,175 | 1,175 | 0% | 1,300 | 52億7833万 | +2.09% | 14.64 | 3.08 |
| 07/17 | 1,155 | 1,176 | 1,154 | 1,175 | +2.35% | 2,600 | 52億7833万 | +2.09% | 14.64 | 3.08 |
| 07/16 | 1,135 | 1,148 | 1,120 | 1,148 | +3.89% | 3,000 | 51億5704万 | -0.17% | 14.31 | 3.01 |
| 07/12 | 1,087 | 1,123 | 1,087 | 1,105 | +1.84% | 3,400 | 49億6388万 | -3.91% | 13.77 | 2.9 |
| 07/11 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 600 | 48億7403万 | -5.65% | 13.52 | 2.85 |
| 07/10 | 1,108 | 1,110 | 1,100 | 1,110 | +0.18% | 800 | 49億8634万 | -3.56% | 13.83 | 2.91 |
| 07/09 | 1,111 | 1,112 | 1,107 | 1,108 | -0.09% | 1,000 | 49億7735万 | -3.82% | 13.81 | 2.91 |
| 07/08 | 1,119 | 1,119 | 1,109 | 1,109 | -0.89% | 1,700 | 49億8184万 | -3.9% | 13.82 | 2.91 |
| 07/05 | 1,149 | 1,149 | 1,116 | 1,119 | -0.97% | 1,200 | 50億2677万 | -3.03% | 13.95 | 2.94 |
| 07/04 | 1,126 | 1,137 | 1,126 | 1,130 | +0.36% | 900 | 50億7618万 | -1.82% | 14.08 | 2.97 |
| 07/03 | 1,132 | 1,139 | 1,126 | 1,126 | -0.53% | 700 | 50億5821万 | -1.92% | 14.03 | 2.96 |
| 07/02 | 1,134 | 1,149 | 1,131 | 1,132 | -1.82% | 1,400 | 50億8517万 | -1.22% | 14.11 | 2.97 |
| 07/01 | 1,156 | 1,156 | 1,153 | 1,153 | -0.26% | 300 | 51億7950万 | +0.87% | 14.37 | 3.03 |
| 06/28 | 1,190 | 1,190 | 1,155 | 1,156 | -2.53% | 9,500 | 51億9298万 | +1.49% | 14.41 | 3.03 |
| 06/27 | 1,173 | 1,186 | 1,172 | 1,186 | +1.11% | 2,400 | 53億2774万 | +4.49% | 14.78 | 3.11 |
| 06/26 | 1,173 | 1,173 | 1,173 | 1,173 | +1.12% | 300 | 52億6935万 | +3.71% | 14.62 | 3.08 |
| 06/25 | 1,195 | 1,195 | 1,150 | 1,160 | -0.68% | 1,300 | 52億1095万 | +2.84% | 14.46 | 3.04 |
| 06/24 | 1,158 | 1,168 | 1,158 | 1,168 | +0.86% | 700 | 52億4688万 | +3.73% | 14.56 | 3.07 |
| 06/21 | 1,170 | 1,170 | 1,156 | 1,158 | +0.52% | 700 | 52億196万 | +2.93% | 14.43 | 3.04 |
| 06/20 | 1,124 | 1,154 | 1,124 | 1,152 | -0.17% | 1,000 | 51億7501万 | +2.4% | 14.36 | 3.02 |
| 06/19 | 1,201 | 1,201 | 1,143 | 1,154 | -4.23% | 2,400 | 51億8399万 | +2.49% | 14.38 | 3.03 |
| 06/18 | 1,206 | 1,206 | 1,180 | 1,205 | +0.08% | 3,200 | 54億1310万 | +7.4% | 15.02 | 3.16 |
| 06/17 | 1,201 | 1,248 | 1,194 | 1,204 | +1.18% | 8,800 | 54億860万 | +7.98% | 15 | 3.16 |
| 06/14 | 1,184 | 1,193 | 1,150 | 1,190 | -0.42% | 7,800 | 53億4571万 | +7.5% | 14.83 | 3.12 |
| 06/13 | 1,224 | 1,224 | 1,181 | 1,195 | +2.58% | 2,200 | 53億6817万 | +8.54% | 14.89 | 3.14 |
| 06/12 | 1,157 | 1,171 | 1,157 | 1,165 | +0.78% | 800 | 52億3341万 | +6.39% | 14.52 | 3.06 |
| 06/11 | 1,148 | 1,164 | 1,148 | 1,156 | +0.7% | 3,300 | 51億9298万 | +6.06% | 14.41 | 3.03 |
| 06/10 | 1,120 | 1,148 | 1,120 | 1,148 | +2.78% | 500 | 51億5704万 | +5.81% | 14.31 | 3.01 |
| 06/07 | 1,100 | 1,117 | 1,100 | 1,117 | +1.09% | 1,200 | 50億1778万 | +3.52% | 13.92 | 2.93 |
| 06/06 | 1,110 | 1,110 | 1,105 | 1,105 | -3.07% | 300 | 49億6388万 | +2.79% | 13.77 | 2.9 |
| 06/05 | 1,141 | 1,141 | 1,140 | 1,140 | -0.87% | 200 | 51億2110万 | +6.54% | 14.21 | 2.99 |
| 06/04 | 1,110 | 1,158 | 1,110 | 1,150 | +4.55% | 5,000 | 51億6603万 | +7.98% | 14.33 | 3.02 |
| 06/03 | 1,050 | 1,100 | 1,050 | 1,100 | +4.86% | 2,300 | 49億4142万 | +3.87% | 13.71 | 2.89 |
| 05/31 | 1,070 | 1,070 | 1,045 | 1,049 | -1.59% | 10,600 | 47億1231万 | -0.66% | 13.07 | 2.75 |
| 05/30 | 1,054 | 1,066 | 1,048 | 1,066 | -1.3% | 2,400 | 47億8868万 | +1.14% | 13.28 | 2.8 |
| 05/29 | 1,079 | 1,080 | 1,049 | 1,080 | +2.96% | 4,100 | 48億5157万 | +2.76% | 13.46 | 2.83 |
| 05/28 | 1,051 | 1,054 | 1,035 | 1,049 | +0.1% | 19,400 | 47億1231万 | +0.1% | 13.07 | 2.75 |
| 05/27 | 1,060 | 1,060 | 1,046 | 1,048 | -1.04% | 1,900 | 47億782万 | +0.1% | 13.06 | 2.75 |
| 05/24 | 1,076 | 1,076 | 1,059 | 1,059 | -2.31% | 4,200 | 47億5723万 | +1.34% | 13.2 | 2.78 |
| 05/23 | 1,106 | 1,132 | 1,084 | 1,084 | -0.37% | 6,000 | 48億6954万 | +3.93% | 13.51 | 2.85 |
| 05/22 | 1,132 | 1,149 | 1,086 | 1,088 | -3.89% | 3,000 | 48億8751万 | +4.62% | 13.56 | 2.86 |
| 05/21 | 1,140 | 1,140 | 1,113 | 1,132 | +0.62% | 2,300 | 50億8517万 | +9.16% | 14.11 | 2.97 |
| 05/20 | 1,140 | 1,144 | 1,118 | 1,125 | -3.43% | 5,200 | 50億5372万 | +9.01% | 14.02 | 2.95 |
| 05/17 | 1,208 | 1,300 | 1,132 | 1,165 | -1.94% | 35,000 | 52億3341万 | +13.44% | 14.52 | 3.06 |
| 05/16 | 1,153 | 1,190 | 1,120 | 1,188 | +15% | 31,700 | 53億3673万 | +16.36% | 14.81 | 3.12 |
| 05/15 | 1,034 | 1,050 | 1,003 | 1,033 | -0.19% | 3,100 | 46億4044万 | +1.87% | 12.87 | 2.71 |
| 05/14 | 1,019 | 1,038 | 1,006 | 1,035 | +1.57% | 1,400 | 46億4942万 | +2.07% | 12.9 | 2.72 |
| 05/13 | 1,029 | 1,029 | 1,011 | 1,019 | -1.83% | 1,100 | 45億7755万 | +0.69% | 12.7 | 2.67 |
| 05/10 | 1,031 | 1,038 | 1,031 | 1,038 | 0% | 600 | 46億6290万 | +2.57% | 12.94 | 2.72 |
| 05/09 | 1,050 | 1,051 | 1,038 | 1,038 | 0% | 1,400 | 46億6290万 | +2.77% | 12.94 | 2.72 |
| 05/08 | 1,029 | 1,038 | 1,024 | 1,038 | +1.76% | 2,800 | 46億6290万 | +2.87% | 12.94 | 2.72 |
| 05/07 | 1,011 | 1,020 | 1,008 | 1,020 | +0.89% | 2,000 | 45億8204万 | +1.19% | 12.71 | 2.68 |
| 05/02 | 1,011 | 1,011 | 999 | 1,011 | +0.3% | 1,400 | 45億4161万 | +0.3% | 12.6 | 2.65 |
| 05/01 | 1,000 | 1,008 | 1,000 | 1,008 | +1.2% | 500 | 45億2813万 | -0.1% | 12.56 | 2.65 |
| 04/30 | 998 | 999 | 996 | 996 | -0.4% | 1,000 | 44億7423万 | -1.29% | 12.41 | 2.61 |
| 04/26 | 1,009 | 1,009 | 995 | 1,000 | -0.89% | 800 | 44億9220万 | -0.89% | 12.46 | 2.62 |
| 04/25 | 1,013 | 1,013 | 991 | 1,009 | -0.39% | 2,400 | 45億3262万 | -0.1% | 12.57 | 2.65 |
| 04/24 | 992 | 1,013 | 992 | 1,013 | +1.4% | 2,100 | 45億5059万 | +0.2% | 12.62 | 2.66 |
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 | |
| 2020年 3月期 | 1,195 3,585 3/17 | 700 2,100 3/30 2,100 3/23 | 492,000 164,000 3/17 | 54億9580万 | 32億1930万 | +53.57% 4/27 | - |
| 2021年 3月期 | 1,358 4,075 8/19 | 544 1,632 4/6 | 137,400 45,800 4/15 | 62億4697万 | 25億185万 | +37.15% 8/21 | -15.5% 11/2 |
| 2022年 3月期 | 3,390 11/8 | 867 2,600 5/18 | 281,100 93,700 9/16 | 152億1940万 | 38億8960万 | +45.7% 10/21 | -22.25% 1/19 |
| 2023年 3月期 | 2,489 4/4 | 1,320 6/20 | 50,400 5/13 | 111億7436万 | 59億2614万 | +15.98% 8/17 | -21.81% 6/20 |
| 2024年 3月期 | 1,641 7/27 | 921 5/19 | 140,500 5/19 | 73億7170万 | 41億3731万 | +27.85% 12/20 | -27.88% 5/19 |
| 最新 | 1,022 2024/9/19 | 1,500 | 45億9102万 | +0.99% 1,012 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 115%（2.15倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/19 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
544円（2020/04/06） - 88%（1.88倍）
1,022円（9/19）