株価チャート
株価
9/18
- 前日 (9/17)
- 2,856
- 始値
- 2,939
- 高値
- 3,065
- 安値
- 2,931
- 終値 +4.62%
- 2,988
- 出来高 -42.37%
- 521,000
乖離率
- 株価（5日）
移動平均値 - +0.37%
2,977 - 株価（25日）
移動平均値 - -0.03%
2,989 - 出来高（5日）
移動平均値 - -12.55%
595,740
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 | 2,939 | 3,065 | 2,931 | 2,988 | +4.62% | 521,000 | 437億8696万 | -0.03% | 15.93 | 4.09 |
| 09/17 | 3,095 | 3,095 | 2,791 | 2,856 | -9.76% | 904,000 | 418億5260万 | -4.03% | 15.23 | 3.91 |
| 09/13 | 3,350 | 3,350 | 3,140 | 3,165 | +4.98% | 1,103,000 | 463億8077万 | +6.89% | 16.87 | 4.33 |
| 09/12 | 2,960 | 3,020 | 2,960 | 3,015 | +5.42% | 285,400 | 441億8263万 | +2.76% | 16.07 | 4.12 |
| 09/11 | 2,948 | 2,948 | 2,830 | 2,860 | -2.09% | 165,300 | 419億1121万 | -1.79% | 15.25 | 3.91 |
| 09/10 | 2,942 | 2,989 | 2,913 | 2,921 | +0.65% | 91,200 | 428億512万 | +0.9% | 15.57 | 3.99 |
| 09/09 | 2,800 | 2,957 | 2,777 | 2,902 | +0.17% | 193,400 | 425億2669万 | +1.33% | 15.47 | 3.97 |
| 09/06 | 3,000 | 3,005 | 2,870 | 2,897 | -3.05% | 198,900 | 424億5342万 | +1.47% | 15.44 | 3.96 |
| 09/05 | 2,970 | 3,040 | 2,922 | 2,988 | -0.57% | 197,300 | 437億8696万 | +4.62% | 15.93 | 4.09 |
| 09/04 | 2,984 | 3,130 | 2,981 | 3,005 | -1.96% | 245,100 | 440億3608万 | +4.92% | 16.02 | 4.11 |
| 09/03 | 3,060 | 3,130 | 3,040 | 3,065 | +0.82% | 163,600 | 449億1534万 | +6.79% | 16.34 | 4.19 |
| 09/02 | 3,050 | 3,080 | 3,015 | 3,040 | -0.33% | 126,500 | 445億4898万 | +5.7% | 16.21 | 4.16 |
| 08/30 | 3,075 | 3,100 | 3,025 | 3,050 | -2.4% | 183,000 | 446億9552万 | +5.98% | 16.26 | 4.17 |
| 08/29 | 3,085 | 3,160 | 3,060 | 3,125 | +0.64% | 745,400 | 457億9460万 | +8.66% | 16.66 | 4.27 |
| 08/28 | 3,150 | 3,160 | 3,035 | 3,105 | -1.9% | 138,500 | 455億151万 | +8.08% | 16.55 | 4.25 |
| 08/27 | 3,105 | 3,190 | 3,095 | 3,165 | +0.48% | 141,200 | 463億8077万 | +10.01% | 16.87 | 4.33 |
| 08/26 | 3,090 | 3,185 | 3,085 | 3,150 | +2.61% | 183,600 | 461億6095万 | +9.41% | 16.79 | 4.31 |
| 08/23 | 3,055 | 3,085 | 2,991 | 3,070 | +0.33% | 179,400 | 449億8861万 | +6.38% | 16.37 | 4.2 |
| 08/22 | 3,060 | 3,110 | 3,015 | 3,060 | 0% | 140,300 | 448億4207万 | +5.7% | 16.31 | 4.19 |
| 08/21 | 3,005 | 3,145 | 3,000 | 3,060 | -0.16% | 214,600 | 448億4207万 | +5.26% | 16.31 | 4.19 |
| 08/20 | 2,961 | 3,095 | 2,961 | 3,065 | +7.17% | 206,600 | 449億1534万 | +5.33% | 16.34 | 4.19 |
| 08/19 | 2,886 | 2,958 | 2,842 | 2,860 | +0.85% | 154,400 | 419億1121万 | -2.05% | 15.25 | 3.91 |
| 08/16 | 2,815 | 2,849 | 2,780 | 2,836 | +4.57% | 125,200 | 415億5951万 | -3.37% | 15.12 | 3.88 |
| 08/15 | 2,730 | 2,765 | 2,701 | 2,712 | -1.6% | 175,000 | 397億4238万 | -8.07% | 14.46 | 3.71 |
| 08/14 | 2,651 | 2,786 | 2,641 | 2,756 | +3.22% | 156,500 | 403億8717万 | -7.02% | 14.69 | 3.77 |
| 08/13 | 2,550 | 2,675 | 2,537 | 2,670 | +7.36% | 155,700 | 391億2690万 | -10.37% | 14.23 | 3.65 |
| 08/09 | 2,499 | 2,557 | 2,405 | 2,487 | +0.12% | 276,400 | 364億4517万 | -17.02% | 13.26 | 3.4 |
| 08/08 | 2,422 | 2,549 | 2,390 | 2,484 | +0.49% | 259,200 | 364億121万 | -17.69% | 13.24 | 3.4 |
| 08/07 | 2,352 | 2,537 | 2,334 | 2,472 | +1.85% | 332,600 | 362億2536万 | -18.68% | 13.18 | 3.38 |
| 08/06 | 2,311 | 2,453 | 2,285 | 2,427 | +12.31% | 539,300 | 355億6591万 | -20.63% | 12.94 | 3.32 |
| 08/05 | 2,461 | 2,461 | 2,161 | 2,161 | -18.79% | 572,000 | 316億6788万 | -29.77% | 11.52 | 2.96 |
| 08/02 | 2,720 | 2,786 | 2,629 | 2,661 | -8.87% | 557,100 | 389億9501万 | -14.46% | 14.19 | 3.64 |
| 08/01 | 3,170 | 3,180 | 2,907 | 2,920 | -8.75% | 367,400 | 427億9047万 | -6.68% | 15.57 | 3.99 |
| 07/31 | 3,135 | 3,200 | 3,085 | 3,200 | +1.27% | 100,200 | 468億9367万 | +2.07% | 17.06 | 4.38 |
| 07/30 | 3,190 | 3,190 | 3,120 | 3,160 | -1.25% | 75,300 | 463億749万 | +1.02% | 16.85 | 4.18 |
| 07/29 | 3,160 | 3,200 | 3,110 | 3,200 | +3.56% | 66,100 | 468億9367万 | +2.5% | 17.06 | 4.24 |
| 07/26 | 3,020 | 3,130 | 3,010 | 3,090 | +3.24% | 129,100 | 452億8170万 | -0.58% | 16.47 | 4.09 |
| 07/25 | 3,005 | 3,030 | 2,977 | 2,993 | -2.35% | 166,600 | 438億6023万 | -3.48% | 15.96 | 3.96 |
| 07/24 | 3,210 | 3,210 | 3,050 | 3,065 | -4.22% | 208,700 | 449億1534万 | -0.91% | 16.34 | 4.06 |
| 07/23 | 3,250 | 3,260 | 3,140 | 3,200 | -0.31% | 137,700 | 468億9367万 | +3.66% | 17.06 | 4.24 |
| 07/22 | 3,280 | 3,320 | 3,190 | 3,210 | -3.46% | 243,200 | 470億4021万 | +4.63% | 17.11 | 4.25 |
| 07/19 | 3,295 | 3,390 | 3,245 | 3,325 | +1.06% | 231,100 | 487億2545万 | +8.91% | 17.73 | 4.4 |
| 07/18 | 3,340 | 3,455 | 3,260 | 3,290 | -2.08% | 355,000 | 482億1255万 | +7.48% | 17.54 | 4.36 |
| 07/17 | 3,215 | 3,365 | 3,125 | 3,360 | +6.84% | 335,700 | 492億3835万 | +9.77% | 17.91 | 4.45 |
| 07/16 | 3,330 | 3,335 | 3,120 | 3,145 | -4.84% | 477,900 | 460億8768万 | +2.78% | 16.77 | 4.17 |
| 07/12 | 3,210 | 3,355 | 3,180 | 3,305 | +2.01% | 291,200 | 484億3236万 | +7.62% | 17.62 | 4.38 |
| 07/11 | 3,250 | 3,305 | 3,190 | 3,240 | +0.78% | 258,600 | 474億7984万 | +5.19% | 17.27 | 4.29 |
| 07/10 | 3,255 | 3,270 | 3,145 | 3,215 | +4.72% | 341,900 | 471億1348万 | +4.01% | 17.14 | 4.26 |
| 07/09 | 3,165 | 3,175 | 3,050 | 3,070 | -1.92% | 147,400 | 449億8861万 | -1.13% | 16.37 | 4.07 |
| 07/08 | 3,120 | 3,220 | 3,120 | 3,130 | +0.81% | 186,500 | 458億6787万 | 0% | 16.69 | 4.15 |
| 07/05 | 3,015 | 3,140 | 3,015 | 3,105 | +2.99% | 183,300 | 455億151万 | -1.27% | 16.55 | 4.11 |
| 07/04 | 3,050 | 3,115 | 3,015 | 3,015 | -0.5% | 185,900 | 441億8263万 | -4.83% | 16.07 | 3.99 |
| 07/03 | 2,947 | 3,050 | 2,936 | 3,030 | +3.24% | 186,200 | 444億244万 | -4.84% | 16.15 | 4.01 |
| 07/02 | 2,915 | 2,973 | 2,895 | 2,935 | +0.86% | 137,700 | 430億1028万 | -8.25% | 15.65 | 3.89 |
| 07/01 | 2,992 | 3,020 | 2,903 | 2,910 | -2.84% | 320,500 | 426億4393万 | -9.71% | 15.51 | 3.85 |
| 06/28 | 3,075 | 3,100 | 2,990 | 2,995 | -3.7% | 199,600 | 438億8954万 | -7.68% | 15.97 | 3.97 |
| 06/27 | 3,080 | 3,190 | 3,070 | 3,110 | +0.97% | 194,200 | 455億7478万 | -4.66% | 16.58 | 4.12 |
| 06/26 | 3,000 | 3,090 | 2,975 | 3,080 | +2.33% | 194,100 | 451億3515万 | -6.1% | 16.42 | 4.08 |
| 06/25 | 3,000 | 3,075 | 2,970 | 3,010 | -0.17% | 276,300 | 441億935万 | -8.84% | 16.05 | 3.99 |
| 06/24 | 2,881 | 3,075 | 2,843 | 3,015 | +5.38% | 464,600 | 441億8263万 | -9.35% | 16.07 | 3.99 |
| 06/21 | 2,900 | 2,956 | 2,852 | 2,861 | -1.45% | 326,500 | 419億2587万 | -14.67% | 15.25 | 3.79 |
| 06/20 | 2,812 | 2,949 | 2,812 | 2,903 | +3.31% | 335,600 | 425億4135万 | -14.21% | 15.48 | 3.84 |
| 06/19 | 2,875 | 2,888 | 2,767 | 2,810 | -3.44% | 414,000 | 411億7850万 | -17.74% | 14.98 | 3.72 |
| 06/18 | 2,755 | 2,923 | 2,740 | 2,910 | +6.95% | 759,500 | 426億4393万 | -15.55% | 15.51 | 3.85 |
| 06/17 | 2,831 | 2,859 | 2,670 | 2,721 | -3.85% | 1,122,700 | 398億7427万 | -21.77% | 14.51 | 3.6 |
| 06/14 | 2,830 | 2,965 | 2,830 | 2,830 | -19.83% | 2,090,500 | 414億7158万 | -19.46% | 15.09 | 3.75 |
| 06/13 | 3,425 | 3,595 | 3,370 | 3,530 | +7.13% | 848,000 | 517億2958万 | -0.31% | 18.82 | 4.67 |
| 06/12 | 3,310 | 3,355 | 3,230 | 3,295 | -0.75% | 288,000 | 482億8582万 | -7.05% | 17.57 | 4.36 |
| 06/11 | 3,470 | 3,500 | 3,265 | 3,320 | -3.49% | 313,600 | 486億5218万 | -6.61% | 17.7 | 4.4 |
| 06/10 | 3,515 | 3,545 | 3,435 | 3,440 | -2.13% | 213,900 | 504億1069万 | -3.43% | 18.34 | 4.56 |
| 06/07 | 3,465 | 3,530 | 3,420 | 3,515 | +0.14% | 155,300 | 515億976万 | -1.13% | 18.74 | 4.66 |
| 06/06 | 3,605 | 3,615 | 3,400 | 3,510 | -2.09% | 288,400 | 514億3649万 | -0.96% | 18.71 | 4.65 |
| 06/05 | 3,635 | 3,640 | 3,530 | 3,585 | -2.58% | 178,000 | 525億3556万 | +1.33% | 19.11 | 4.75 |
| 06/04 | 3,505 | 3,770 | 3,505 | 3,680 | +4.84% | 240,500 | 539億2772万 | +4.25% | 19.62 | 4.87 |
| 06/03 | 3,640 | 3,710 | 3,505 | 3,510 | -4.36% | 180,700 | 514億3649万 | +0.03% | 18.71 | 4.65 |
| 06/01 | 株式分割 1→4 | |||||||||
| 05/31 | 3,495 | 3,705 | 3,450 | 3,670 | +7% | 270,600 | 537億8117万 | +4.92% | 19.57 | 4.86 |
| 05/30 | 3,400 | 3,590 | 3,305 | 3,430 | +0.73% | 260,000 | 2010億5661万 | -1.32% | 18.29 | 18.76 |
| 05/29 | 3,500 | 3,575 | 3,395 | 3,405 | -3.2% | 183,200 | 498億9779万 | -1.7% | 17.58 | 4.51 |
| 05/28 | 3,450 | 3,570 | 3,420 | 3,518 | +2.18% | 126,400 | 515億4640万 | +1.93% | 18.16 | 4.66 |
| 05/27 | 3,438 | 3,488 | 3,393 | 3,443 | -0.29% | 150,000 | 504億4733万 | +0.13% | 17.77 | 4.56 |
| 05/24 | 3,505 | 3,545 | 3,453 | 3,453 | -3.22% | 170,000 | 505億9387万 | +0.63% | 17.82 | 4.57 |
| 05/23 | 3,633 | 3,658 | 3,558 | 3,568 | -1.38% | 123,200 | 522億7911万 | +4.22% | 18.42 | 4.72 |
| 05/22 | 3,618 | 3,650 | 3,575 | 3,618 | 0% | 120,000 | 530億1182万 | +5.96% | 18.68 | 4.79 |
| 05/21 | 3,700 | 3,723 | 3,618 | 3,618 | -1.7% | 195,200 | 530億1182万 | +6.43% | 18.68 | 4.79 |
| 05/20 | 3,678 | 3,728 | 3,640 | 3,680 | +0.89% | 208,400 | 539億2772万 | +8.75% | 19 | 4.87 |
| 05/17 | 3,620 | 3,725 | 3,603 | 3,648 | -1.29% | 221,200 | 534億5145万 | +8.2% | 18.83 | 4.83 |
| 05/16 | 3,680 | 3,763 | 3,625 | 3,695 | +3.65% | 243,200 | 541億4753万 | +9.97% | 19.08 | 4.89 |
| 05/15 | 3,725 | 3,725 | 3,540 | 3,565 | -3.71% | 334,400 | 522億4247万 | +6.61% | 18.4 | 4.72 |
| 05/14 | 3,608 | 3,715 | 3,608 | 3,703 | +2.49% | 197,200 | 542億5744万 | +10.99% | 19.11 | 4.9 |
| 05/13 | 3,550 | 3,613 | 3,483 | 3,613 | +2.99% | 165,200 | 529億3855万 | +8.84% | 18.65 | 4.78 |
| 05/10 | 3,633 | 3,665 | 3,500 | 3,508 | -3.31% | 251,600 | 513億9985万 | +6.03% | 18.11 | 4.65 |
| 05/09 | 3,550 | 3,663 | 3,505 | 3,628 | +2.18% | 268,000 | 531億5837万 | +9.76% | 18.73 | 4.8 |
| 05/08 | 3,498 | 3,638 | 3,465 | 3,550 | +1.65% | 380,000 | 520億2266万 | +7.45% | 18.33 | 4.7 |
| 05/07 | 3,340 | 3,493 | 3,338 | 3,493 | +6.89% | 380,800 | 511億8004万 | +5.51% | 18.03 | 4.63 |
| 05/02 | 3,220 | 3,290 | 3,210 | 3,268 | +1% | 183,600 | 478億8283万 | -1.37% | 16.87 | 4.33 |
| 05/01 | 3,303 | 3,308 | 3,220 | 3,235 | -3.79% | 298,000 | 474億656万 | -2.79% | 16.7 | 4.28 |
| 04/30 | 3,450 | 3,470 | 3,343 | 3,363 | -1.03% | 306,000 | 492億7498万 | +0.61% | 20.69 | 4.74 |
| 04/26 | 3,220 | 3,403 | 3,208 | 3,398 | +8.03% | 513,200 | 497億8788万 | +1.24% | 21.59 | 4.95 |
| 04/25 | 3,205 | 3,208 | 3,145 | 3,145 | -2.93% | 202,800 | 460億8768万 | -6.9% | 19.99 | 4.58 |
| 04/24 | 3,128 | 3,273 | 3,123 | 3,240 | +4.1% | 426,800 | 474億7984万 | -5.15% | 20.59 | 4.72 |
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 4月期 | 826 3,305 4/21 | 404 1,615 4/2 | 10,636,000 2,659,000 3/31 | 99億4805万 | 48億6115万 | +36.63% 6/8 | -6.01% 5/15 |
| 2021年 4月期 | 1,913 7,650 4/7 | 505 2,020 5/15 | 3,841,600 960,400 9/14 | 244億2186万 | 62億5775万 | +61.33% 6/18 | -20.66% 7/31 |
| 2022年 4月期 | 3,325 13,300 11/15 | 1,079 4,315 1/28 | 3,997,600 999,400 6/16 | 426億5842万 | 139億8232万 | +38.5% 6/16 | -39.72% 12/20 |
| 2023年 4月期 | 5,170 20,680 4/3 | 1,283 5,130 5/12 | 1,678,400 419,600 9/15 | 672億106万 | 166億2325万 | +39.71% 3/23 | -13.07% 4/28 |
| 最新 | 2,988 2024/9/18 | 521,000 | 437億8696万 | -0.03% 2,989 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/09/18 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
404円（2020/04/02） - 640%（7.4倍）
2,988円（9/18）