株価チャート
株価
9/18
- 前日 (9/17)
- 1,320
- 始値
- 1,320
- 高値
- 1,320
- 安値
- 1,260
- 終値 -2.27%
- 1,290
- 出来高 +542.86%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -2.64%
1,325 - 株価（25日）
移動平均値 - -4.44%
1,350 - 出来高（5日）
移動平均値 - +42.41%
3,160
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 | 1,320 | 1,320 | 1,260 | 1,290 | -2.27% | 4,500 | 93億4966万 | -4.44% | 14.82 | 5.27 |
| 09/17 | 1,363 | 1,363 | 1,301 | 1,320 | -2.08% | 700 | 95億6709万 | -2.44% | 15.17 | 5.39 |
| 09/13 | 1,352 | 1,352 | 1,348 | 1,348 | +1.13% | 2,300 | 97億7003万 | -0.44% | 15.49 | 5.51 |
| 09/12 | 1,335 | 1,378 | 1,273 | 1,333 | -0.15% | 5,700 | 96億6131万 | -1.48% | 15.32 | 5.45 |
| 09/11 | 1,336 | 1,350 | 1,297 | 1,335 | -0.07% | 2,600 | 96億7581万 | -1.33% | 15.34 | 5.45 |
| 09/10 | 1,333 | 1,336 | 1,327 | 1,336 | +0.23% | 700 | 96億8306万 | -1.47% | 15.35 | 5.46 |
| 09/09 | 1,343 | 1,343 | 1,330 | 1,333 | -2.27% | 600 | 96億6131万 | -1.26% | 15.32 | 5.45 |
| 09/06 | 1,342 | 1,364 | 1,335 | 1,364 | +1.79% | 700 | 98億8599万 | +0.29% | 15.67 | 5.57 |
| 09/05 | 1,346 | 1,380 | 1,331 | 1,340 | -1.03% | 1,800 | 97億1205万 | -2.26% | 15.4 | 5.47 |
| 09/04 | 1,380 | 1,400 | 1,344 | 1,354 | -2.87% | 9,300 | 98億1352万 | -2.24% | 15.56 | 5.53 |
| 09/03 | 1,399 | 1,401 | 1,377 | 1,394 | +0.43% | 7,200 | 101億343万 | 0% | 16.02 | 5.7 |
| 09/02 | 1,406 | 1,406 | 1,382 | 1,388 | -1.28% | 7,200 | 100億5994万 | -1.07% | 15.95 | 5.67 |
| 08/30 | 1,385 | 1,406 | 1,385 | 1,406 | +1.66% | 1,400 | 101億9040万 | -0.28% | 16.15 | 5.74 |
| 08/29 | 1,400 | 1,401 | 1,365 | 1,383 | -2.61% | 6,600 | 100億2370万 | -2.26% | 15.89 | 5.65 |
| 08/28 | 1,402 | 1,421 | 1,381 | 1,420 | +1.28% | 5,700 | 102億9187万 | -0.14% | 16.32 | 5.8 |
| 08/27 | 1,415 | 1,448 | 1,401 | 1,402 | -0.92% | 1,900 | 101億6141万 | -1.96% | 16.11 | 5.73 |
| 08/26 | 1,397 | 1,417 | 1,370 | 1,415 | +8.26% | 18,300 | 102億5563万 | -1.6% | 16.26 | 5.78 |
| 08/23 | 1,315 | 1,321 | 1,306 | 1,307 | -1.66% | 4,200 | 94億7287万 | -9.68% | 15.02 | 5.34 |
| 08/22 | 1,339 | 1,339 | 1,312 | 1,329 | -0.82% | 5,100 | 96億3232万 | -8.97% | 15.27 | 5.43 |
| 08/21 | 1,339 | 1,340 | 1,322 | 1,340 | -1.47% | 1,100 | 97億1044万 | -9.15% | 15.4 | 5.47 |
| 08/20 | 1,338 | 1,360 | 1,321 | 1,360 | +2.49% | 7,900 | 98億5537万 | -8.66% | 15.63 | 5.56 |
| 08/19 | 1,345 | 1,349 | 1,317 | 1,327 | -1.63% | 2,800 | 96億1623万 | -11.59% | 15.25 | 5.42 |
| 08/16 | 1,311 | 1,402 | 1,300 | 1,349 | +5.31% | 19,600 | 97億7566万 | -10.84% | 15.5 | 5.51 |
| 08/15 | 1,299 | 1,308 | 1,262 | 1,281 | -1.39% | 6,400 | 92億8289万 | -15.89% | 14.72 | 5.23 |
| 08/14 | 1,317 | 1,331 | 1,280 | 1,299 | -4.84% | 17,800 | 94億1333万 | -15.48% | 14.93 | 5.31 |
| 08/13 | 1,409 | 1,445 | 1,276 | 1,365 | +2.55% | 27,800 | 98億9160万 | -11.94% | 15.68 | 5.58 |
| 08/09 | 1,384 | 1,384 | 1,328 | 1,331 | +0.45% | 8,000 | 96億4522万 | -14.73% | 15.29 | 5.44 |
| 08/08 | 1,326 | 1,410 | 1,242 | 1,325 | -1.49% | 45,000 | 96億174万 | -15.71% | 15.22 | 5.41 |
| 08/07 | 1,325 | 1,410 | 1,301 | 1,345 | -4.95% | 30,700 | 97億4667万 | -15.14% | 15.45 | 5.5 |
| 08/06 | 1,457 | 1,457 | 1,315 | 1,415 | +19.92% | 10,100 | 102億5393万 | -11.34% | 16.26 | 5.78 |
| 08/05 | 1,581 | 1,581 | 1,180 | 1,180 | -25.32% | 22,300 | 85億5098万 | -26.53% | 13.56 | 4.82 |
| 08/02 | 1,686 | 1,686 | 1,551 | 1,580 | -4.3% | 8,500 | 114億4962万 | -2.71% | 18.15 | 6.46 |
| 08/01 | 1,673 | 1,699 | 1,628 | 1,651 | -1.37% | 5,100 | 119億6413万 | +1.6% | 18.97 | 6.75 |
| 07/31 | 1,631 | 1,690 | 1,611 | 1,674 | +5.22% | 10,000 | 121億3080万 | +3.08% | 19.23 | 6.84 |
| 07/30 | 1,608 | 1,630 | 1,591 | 1,591 | -1.06% | 2,400 | 115億2934万 | -1.91% | 18.28 | 6.5 |
| 07/29 | 1,571 | 1,629 | 1,571 | 1,608 | +2.42% | 1,400 | 116億5253万 | -0.99% | 18.48 | 6.57 |
| 07/26 | 1,540 | 1,586 | 1,531 | 1,570 | +1.95% | 6,500 | 113億7716万 | -3.38% | 18.04 | 6.41 |
| 07/25 | 1,555 | 1,649 | 1,530 | 1,540 | -0.96% | 9,000 | 111億5976万 | -5.41% | 17.69 | 6.29 |
| 07/24 | 1,601 | 1,636 | 1,542 | 1,555 | -2.87% | 8,300 | 112億6846万 | -4.66% | 17.87 | 6.35 |
| 07/23 | 1,619 | 1,638 | 1,596 | 1,601 | -1.11% | 7,900 | 116億180万 | -2.02% | 18.4 | 6.54 |
| 07/22 | 1,626 | 1,648 | 1,616 | 1,619 | -0.43% | 2,700 | 117億3224万 | -1.04% | 18.6 | 6.61 |
| 07/19 | 1,654 | 1,662 | 1,621 | 1,626 | -1.51% | 2,900 | 117億8297万 | -0.67% | 18.68 | 6.64 |
| 07/18 | 1,670 | 1,716 | 1,636 | 1,651 | -2.25% | 2,600 | 119億6413万 | +0.67% | 18.97 | 6.75 |
| 07/17 | 1,716 | 1,736 | 1,686 | 1,689 | +0.06% | 8,300 | 122億3950万 | +2.93% | 19.41 | 6.9 |
| 07/16 | 1,659 | 1,700 | 1,650 | 1,688 | +1.69% | 5,900 | 122億3226万 | +2.8% | 19.39 | 6.9 |
| 07/12 | 1,646 | 1,661 | 1,612 | 1,660 | +1.97% | 10,500 | 120億2935万 | +1.1% | 19.07 | 6.78 |
| 07/11 | 1,616 | 1,637 | 1,609 | 1,628 | +1.12% | 4,100 | 117億9746万 | -1.09% | 18.71 | 6.65 |
| 07/10 | 1,617 | 1,652 | 1,606 | 1,610 | -0.43% | 2,200 | 116億6702万 | -2.48% | 18.5 | 6.58 |
| 07/09 | 1,628 | 1,654 | 1,617 | 1,617 | -0.68% | 2,100 | 117億1775万 | -2.47% | 18.58 | 6.61 |
| 07/08 | 1,636 | 1,637 | 1,618 | 1,628 | -0.49% | 3,100 | 117億9746万 | -2.22% | 18.71 | 6.65 |
| 07/05 | 1,622 | 1,641 | 1,616 | 1,636 | +0.86% | 3,700 | 118億5543万 | -2.04% | 18.8 | 6.68 |
| 07/04 | 1,634 | 1,649 | 1,622 | 1,622 | -0.86% | 3,000 | 117億5398万 | -3.28% | 18.64 | 6.63 |
| 07/03 | 1,631 | 1,656 | 1,631 | 1,636 | +0.12% | 1,100 | 118億5543万 | -2.79% | 18.8 | 6.68 |
| 07/02 | 1,651 | 1,657 | 1,634 | 1,634 | -1.51% | 3,500 | 118億4094万 | -3.08% | 18.77 | 6.68 |
| 07/01 | 1,640 | 1,661 | 1,627 | 1,659 | +1.53% | 5,300 | 120億2210万 | -1.95% | 19.06 | 6.78 |
| 06/28 | 1,632 | 1,643 | 1,632 | 1,634 | +1.74% | 1,100 | 118億4094万 | -3.71% | 18.77 | 6.67 |
| 06/27 | 1,621 | 1,634 | 1,606 | 1,606 | -0.93% | 5,400 | 116億3803万 | -5.53% | 18.45 | 6.56 |
| 06/26 | 1,613 | 1,634 | 1,611 | 1,621 | -0.25% | 1,800 | 117億4673万 | -4.82% | 18.62 | 6.62 |
| 06/25 | 1,609 | 1,646 | 1,608 | 1,625 | -0.31% | 3,400 | 117億7572万 | -4.75% | 18.67 | 6.64 |
| 06/24 | 1,630 | 1,647 | 1,610 | 1,630 | -0.18% | 1,000 | 118億1195万 | -4.62% | 18.73 | 6.66 |
| 06/21 | 1,639 | 1,639 | 1,619 | 1,633 | -0.43% | 1,000 | 118億3369万 | -4.56% | 18.76 | 6.67 |
| 06/20 | 1,619 | 1,640 | 1,609 | 1,640 | +1.3% | 5,000 | 118億8442万 | -4.21% | 18.84 | 6.7 |
| 06/19 | 1,645 | 1,656 | 1,600 | 1,619 | -1.58% | 5,400 | 117億3224万 | -5.43% | 18.6 | 6.61 |
| 06/18 | 1,640 | 1,679 | 1,640 | 1,645 | -0.3% | 4,800 | 119億2065万 | -4.03% | 18.9 | 6.72 |
| 06/17 | 1,650 | 1,670 | 1,641 | 1,650 | 0% | 1,100 | 119億5689万 | -3.96% | 18.96 | 6.74 |
| 06/14 | 1,654 | 1,690 | 1,645 | 1,650 | -2.48% | 7,100 | 119億5689万 | -4.13% | 18.96 | 6.74 |
| 06/13 | 1,655 | 1,696 | 1,655 | 1,692 | +0.71% | 2,000 | 122億6124万 | -1.91% | 19.44 | 6.91 |
| 06/12 | 1,725 | 1,725 | 1,675 | 1,680 | -1% | 3,000 | 121億7428万 | -2.83% | 19.3 | 6.86 |
| 06/11 | 1,737 | 1,737 | 1,665 | 1,697 | -0.12% | 3,200 | 122億9748万 | -2.02% | 19.5 | 6.93 |
| 06/10 | 1,702 | 1,703 | 1,675 | 1,699 | -3.41% | 15,600 | 123億1197万 | -2.19% | 19.52 | 6.94 |
| 06/07 | 1,761 | 1,761 | 1,721 | 1,759 | -0.11% | 1,500 | 127億4676万 | +1.15% | 20.21 | 7.19 |
| 06/06 | 1,789 | 1,789 | 1,761 | 1,761 | -1.57% | 1,100 | 127億6126万 | +1.38% | 20.23 | 7.19 |
| 06/05 | 1,780 | 1,795 | 1,750 | 1,789 | +0.51% | 2,400 | 129億6416万 | +3.05% | 20.56 | 7.31 |
| 06/04 | 1,752 | 1,780 | 1,724 | 1,780 | +1.6% | 6,700 | 128億9894万 | +2.71% | 20.45 | 7.27 |
| 06/03 | 1,797 | 1,823 | 1,739 | 1,752 | -3.95% | 11,600 | 126億9604万 | +1.33% | 20.13 | 7.16 |
| 05/31 | 1,800 | 1,907 | 1,800 | 1,824 | +3.46% | 31,000 | 132億1779万 | +5.62% | 20.96 | 7.45 |
| 05/30 | 1,676 | 1,800 | 1,676 | 1,763 | +2.74% | 12,500 | 127億7575万 | +2.62% | 20.26 | 7.2 |
| 05/29 | 1,768 | 1,777 | 1,716 | 1,716 | -3% | 8,300 | 124億3516万 | +0.18% | 19.72 | 7.01 |
| 05/28 | 1,790 | 1,858 | 1,769 | 1,769 | -1.06% | 9,700 | 128億1923万 | +3.57% | 20.33 | 7.23 |
| 05/27 | 1,746 | 1,836 | 1,730 | 1,788 | +4.81% | 34,300 | 129億5692万 | +5.05% | 20.54 | 7.3 |
| 05/24 | 1,689 | 1,714 | 1,675 | 1,706 | +1.01% | 4,200 | 123億6269万 | +0.65% | 19.6 | 6.97 |
| 05/23 | 1,706 | 1,717 | 1,675 | 1,689 | -0.65% | 2,300 | 122億3950万 | -0.3% | 19.41 | 6.9 |
| 05/22 | 1,700 | 1,717 | 1,691 | 1,700 | 0% | 4,900 | 123億1922万 | +0.12% | 19.53 | 6.94 |
| 05/21 | 1,668 | 1,710 | 1,652 | 1,700 | +2.22% | 8,100 | 123億1820万 | -0.18% | 19.53 | 6.94 |
| 05/20 | 1,675 | 1,725 | 1,640 | 1,663 | -0.95% | 24,300 | 120億5009万 | -2.63% | 19.11 | 6.79 |
| 05/17 | 1,636 | 1,689 | 1,619 | 1,679 | +2.57% | 10,700 | 121億6603万 | -1.98% | 19.29 | 6.86 |
| 05/16 | 1,683 | 1,683 | 1,602 | 1,637 | -1.68% | 24,000 | 118億6170万 | -4.71% | 18.81 | 6.69 |
| 05/15 | 1,799 | 1,799 | 1,612 | 1,665 | -4.31% | 33,800 | 120億6459万 | -3.42% | 19.13 | 6.8 |
| 05/14 | 1,721 | 1,740 | 1,631 | 1,740 | +0.58% | 24,400 | 126億804万 | +0.4% | 19.99 | 7.11 |
| 05/13 | 1,741 | 1,742 | 1,652 | 1,730 | -0.8% | 9,100 | 125億3558万 | -0.4% | 19.88 | 7.07 |
| 05/10 | 1,807 | 1,807 | 1,744 | 1,744 | -3.06% | 3,600 | 126億3702万 | +0.23% | 20.04 | 7.12 |
| 05/09 | 1,780 | 1,809 | 1,770 | 1,799 | +2.1% | 2,400 | 130億3555万 | +3.09% | 20.67 | 7.35 |
| 05/08 | 1,802 | 1,827 | 1,762 | 1,762 | -2.44% | 5,300 | 127億6745万 | +0.74% | 20.25 | 7.2 |
| 05/07 | 1,799 | 1,832 | 1,761 | 1,806 | +3.14% | 13,200 | 130億8627万 | +2.73% | 20.75 | 7.38 |
| 05/02 | 1,720 | 1,758 | 1,720 | 1,751 | +1.74% | 9,000 | 126億8774万 | -0.79% | 20.12 | 7.15 |
| 05/01 | 1,714 | 1,789 | 1,688 | 1,721 | -0.35% | 17,100 | 124億7036万 | -2.99% | 19.77 | 7.03 |
| 04/30 | 1,710 | 1,727 | 1,608 | 1,727 | +0.99% | 14,800 | 125億1384万 | -3.3% | 19.84 | 7.05 |
| 04/26 | 1,720 | 1,743 | 1,707 | 1,710 | +1.24% | 3,700 | 123億9066万 | -4.95% | 19.65 | 6.98 |
| 04/25 | 1,683 | 1,718 | 1,667 | 1,689 | +0.18% | 5,800 | 122億3849万 | -6.94% | 19.41 | 6.9 |
| 04/24 | 1,620 | 1,691 | 1,620 | 1,686 | +4.66% | 7,900 | 122億1675万 | -7.97% | 19.37 | 6.89 |
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 | |
| 2022年 3月期 | 3,655 7,310 3/24 | 1,815 3,630 1/6 | 3,979,600 1,989,800 2/1 | 254億78万 | 125億6234万 | +38.29% 3/15 | -21.5% 2/24 |
| 2023年 3月期 | 4,640 9,280 9/1 | 2,130 4,260 12/28 | 453,600 226,800 4/11 | 329億5049万 | 152億905万 | +24.68% 9/1 | -23.88% 12/26 |
| 2024年 3月期 | 2,500 6/22 | 1,330 8/16 | 84,400 8/14 | 178億8400万 | 95億1827万 | +18.22% 9/19 | -28.99% 8/16 |
| 最新 | 1,290 2024/9/18 | 4,500 | 93億4966万 | -4.44% 1,350 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/18 vs 2023/12/29
- -32%（0.68倍）