株価チャート
株価
12/12
- 前日 (12/11)
- 1,094
- 始値
- 1,094
- 高値
- 1,121
- 安値
- 1,091
- 終値 +1.37%
- 1,109
- 出来高 -60.43%
- 7,400
乖離率
- 株価（5日）
移動平均値 - +3.16%
1,075 - 株価（25日）
移動平均値 - +12.36%
987 - 出来高（5日）
移動平均値 - -52.38%
15,540
2024/07/19～2024/12/12
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 | ||||||||||
| 12/12 | 1,094 | 1,121 | 1,091 | 1,109 | +1.37% | 7,400 | 87億6697万 | +12.36% | 12.33 | 2.16 |
| 12/11 | 1,062 | 1,137 | 1,062 | 1,094 | +2.72% | 18,700 | 86億4839万 | +11.75% | 12.16 | 2.13 |
| 12/10 | 1,046 | 1,070 | 1,045 | 1,065 | +1.82% | 6,800 | 84億1914万 | +9.68% | 11.84 | 2.07 |
| 12/09 | 1,063 | 1,100 | 1,046 | 1,046 | -1.23% | 20,800 | 82億6894万 | +8.51% | 11.63 | 2.04 |
| 12/06 | 1,068 | 1,112 | 1,045 | 1,059 | +1.92% | 24,000 | 83億7171万 | +10.43% | 11.77 | 2.06 |
| 12/05 | 1,045 | 1,058 | 1,031 | 1,039 | +1.27% | 12,400 | 82億1360万 | +9.02% | 11.55 | 2.02 |
| 12/04 | 1,018 | 1,041 | 1,018 | 1,026 | +0.59% | 4,000 | 81億1083万 | +8.23% | 11.41 | 2 |
| 12/03 | 1,027 | 1,046 | 1,020 | 1,020 | +0.59% | 12,200 | 80億6340万 | +8.05% | 11.34 | 1.99 |
| 12/02 | 1,002 | 1,029 | 993 | 1,014 | +2.11% | 17,100 | 80億1597万 | +7.87% | 11.27 | 1.97 |
| 11/29 | 993 | 1,013 | 988 | 993 | -0.3% | 9,400 | 78億4996万 | +6.2% | 11.04 | 1.93 |
| 11/28 | 999 | 1,006 | 984 | 996 | 0% | 10,700 | 78億7367万 | +6.75% | 11.07 | 1.94 |
| 11/27 | 996 | 1,018 | 983 | 996 | -0.3% | 9,800 | 78億7367万 | +7.1% | 11.07 | 1.94 |
| 11/26 | 998 | 1,011 | 983 | 999 | +1.63% | 10,100 | 78億9739万 | +7.65% | 11.11 | 1.95 |
| 11/25 | 1,042 | 1,042 | 981 | 983 | -2.38% | 30,700 | 77億7090万 | +6.16% | 10.93 | 1.91 |
| 11/22 | 981 | 1,021 | 981 | 1,007 | +3.07% | 20,600 | 79億6063万 | +8.86% | 11.2 | 1.96 |
| 11/21 | 961 | 982 | 961 | 977 | +3.06% | 15,000 | 77億2025万 | +5.85% | 10.86 | 1.9 |
| 11/20 | 943 | 955 | 935 | 948 | +0.32% | 7,200 | 74億9109万 | +2.82% | 10.54 | 1.85 |
| 11/19 | 936 | 946 | 917 | 945 | +2.61% | 9,400 | 74億6739万 | +2.49% | 10.51 | 1.84 |
| 11/18 | 941 | 950 | 913 | 921 | -1.39% | 15,200 | 72億7774万 | -0.11% | 10.24 | 1.79 |
| 11/15 | 938 | 960 | 888 | 934 | +1.19% | 28,200 | 73億8046万 | +1.08% | 10.38 | 1.82 |
| 11/14 | 905 | 941 | 900 | 923 | +3.24% | 22,900 | 72億9354万 | -0.32% | 10.26 | 1.8 |
| 11/13 | 878 | 935 | 878 | 894 | +2.17% | 50,600 | 70億6438万 | -3.66% | 9.94 | 1.74 |
| 11/12 | 871 | 878 | 857 | 875 | -3.74% | 73,600 | 69億1425万 | -6.12% | 9.73 | 1.7 |
| 11/11 | 908 | 918 | 882 | 909 | +0.22% | 23,000 | 71億8291万 | -2.99% | 10.11 | 1.77 |
| 11/08 | 909 | 917 | 880 | 907 | -0.22% | 11,300 | 71億6711万 | -3.61% | 10.08 | 1.77 |
| 11/07 | 893 | 913 | 892 | 909 | +1.91% | 4,700 | 71億8291万 | -3.71% | 10.11 | 1.77 |
| 11/06 | 896 | 900 | 876 | 892 | -0.45% | 13,100 | 70億4858万 | -5.81% | 9.92 | 1.74 |
| 11/05 | 914 | 927 | 877 | 896 | -1.97% | 24,700 | 70億8019万 | -5.78% | 9.96 | 1.75 |
| 11/01 | 916 | 925 | 911 | 914 | -0.22% | 5,800 | 72億2242万 | -4.29% | 10.16 | 1.78 |
| 10/31 | 919 | 933 | 916 | 916 | -0.11% | 1,900 | 72億3823万 | -4.38% | 10.18 | 1.78 |
| 10/30 | 925 | 950 | 917 | 917 | -0.11% | 4,300 | 72億4613万 | -4.68% | 10.2 | 1.79 |
| 10/29 | 915 | 946 | 915 | 918 | +1.21% | 4,700 | 72億5403万 | -4.97% | 10.21 | 1.79 |
| 10/28 | 935 | 940 | 907 | 907 | +0.22% | 4,700 | 71億6711万 | -6.49% | 10.08 | 1.77 |
| 10/25 | 924 | 937 | 886 | 905 | -3.1% | 18,700 | 71億5131万 | -6.99% | 10.06 | 1.76 |
| 10/24 | 926 | 934 | 905 | 934 | -0.11% | 10,200 | 73億8046万 | -4.21% | 10.38 | 1.82 |
| 10/23 | 945 | 954 | 917 | 935 | -0.95% | 10,200 | 73億8837万 | -4.3% | 10.4 | 1.82 |
| 10/22 | 953 | 953 | 944 | 944 | -0.84% | 5,500 | 74億5948万 | -3.58% | 10.5 | 1.84 |
| 10/21 | 953 | 975 | 947 | 952 | -0.1% | 2,900 | 75億2270万 | -2.96% | 10.58 | 1.85 |
| 10/18 | 960 | 967 | 945 | 953 | +0.11% | 4,900 | 75億3060万 | -2.85% | 10.6 | 1.86 |
| 10/17 | 945 | 960 | 940 | 952 | +0.74% | 4,300 | 75億2270万 | -3.05% | 10.58 | 1.85 |
| 10/16 | 957 | 962 | 945 | 945 | -0.94% | 4,600 | 74億6739万 | -4.06% | 10.51 | 1.84 |
| 10/15 | 958 | 962 | 944 | 954 | -0.1% | 10,100 | 75億3850万 | -3.34% | 10.61 | 1.86 |
| 10/11 | 962 | 967 | 953 | 955 | -0.73% | 9,800 | 75億4641万 | -3.54% | 10.62 | 1.86 |
| 10/10 | 973 | 975 | 956 | 962 | -1.13% | 11,900 | 76億172万 | -3.12% | 10.7 | 1.87 |
| 10/09 | 989 | 992 | 941 | 973 | -1.22% | 19,500 | 76億8864万 | -2.51% | 10.82 | 1.9 |
| 10/08 | 994 | 995 | 985 | 985 | -0.81% | 4,400 | 77億8347万 | -1.79% | 10.95 | 1.92 |
| 10/07 | 991 | 1,000 | 991 | 993 | -1.1% | 6,600 | 78億4668万 | -1.39% | 11.04 | 1.93 |
| 10/04 | 991 | 1,010 | 985 | 1,004 | +1.31% | 4,800 | 79億3360万 | -0.69% | 11.16 | 1.96 |
| 10/03 | 994 | 995 | 981 | 991 | +0.41% | 3,900 | 78億3088万 | -2.27% | 11.02 | 1.93 |
| 10/02 | 1,002 | 1,002 | 987 | 987 | -1.5% | 2,600 | 77億9927万 | -2.95% | 10.97 | 1.92 |
| 10/01 | 985 | 1,003 | 985 | 1,002 | +2.14% | 1,700 | 79億1780万 | -1.67% | 11.14 | 1.95 |
| 09/30 | 981 | 1,027 | 980 | 981 | -1.31% | 8,900 | 77億5186万 | -3.82% | 10.91 | 1.91 |
| 09/27 | 1,008 | 1,008 | 992 | 994 | +0.1% | 6,000 | 78億5458万 | -2.64% | 11.05 | 1.94 |
| 09/26 | 1,010 | 1,020 | 993 | 993 | -1.59% | 8,300 | 78億4668万 | -2.84% | 11.04 | 1.93 |
| 09/25 | 1,006 | 1,010 | 1,000 | 1,009 | -0.2% | 6,800 | 79億7311万 | -1.08% | 11.22 | 1.96 |
| 09/24 | 1,045 | 1,045 | 1,006 | 1,011 | -0.59% | 12,500 | 79億8892万 | -0.69% | 11.24 | 1.97 |
| 09/20 | 1,000 | 1,031 | 1,000 | 1,017 | +2.62% | 7,000 | 80億3633万 | +0.1% | 11.31 | 1.98 |
| 09/19 | 963 | 1,001 | 963 | 991 | +2.91% | 9,900 | 78億3088万 | -2.17% | 11.02 | 1.93 |
| 09/18 | 976 | 980 | 961 | 963 | -0.62% | 8,200 | 76億962万 | -4.94% | 10.71 | 1.87 |
| 09/17 | 998 | 999 | 968 | 969 | -2.02% | 5,100 | 76億5703万 | -4.34% | 10.77 | 1.89 |
| 09/13 | 990 | 993 | 971 | 989 | -0.1% | 6,200 | 78億1507万 | -2.08% | 11 | 1.93 |
| 09/12 | 984 | 997 | 978 | 990 | +2.06% | 4,600 | 78億2298万 | -1.79% | 11.01 | 1.93 |
| 09/11 | 973 | 983 | 955 | 970 | -0.41% | 11,400 | 76億6494万 | -3.48% | 10.78 | 1.89 |
| 09/10 | 988 | 1,006 | 974 | 974 | -4.32% | 11,300 | 76億9654万 | -2.89% | 10.83 | 1.9 |
| 09/09 | 962 | 1,021 | 956 | 1,018 | +1.39% | 18,900 | 80億4423万 | +2.11% | 11.32 | 1.98 |
| 09/06 | 1,037 | 1,037 | 992 | 1,004 | -3.18% | 13,500 | 79億3360万 | +0.9% | 11.16 | 1.95 |
| 09/05 | 1,025 | 1,040 | 1,001 | 1,037 | +1.37% | 6,700 | 81億9437万 | +4.43% | 11.53 | 2.02 |
| 09/04 | 1,052 | 1,057 | 1,022 | 1,023 | -5.28% | 14,100 | 80億8374万 | +3.02% | 11.37 | 1.99 |
| 09/03 | 1,092 | 1,122 | 1,080 | 1,080 | -0.92% | 8,600 | 85億3416万 | +8.54% | 12.01 | 2.1 |
| 09/02 | 1,126 | 1,126 | 1,087 | 1,090 | -0.91% | 7,700 | 86億1318万 | +9.55% | 12.12 | 2.12 |
| 08/30 | 1,098 | 1,107 | 1,091 | 1,100 | +0.55% | 8,000 | 86億9220万 | +10.89% | 12.23 | 2.14 |
| 08/29 | 1,072 | 1,094 | 1,072 | 1,094 | +1.67% | 5,500 | 86億4478万 | +10.51% | 12.16 | 2.13 |
| 08/28 | 1,096 | 1,096 | 1,060 | 1,076 | +0.65% | 6,800 | 85億255万 | +8.8% | 11.96 | 2.09 |
| 08/27 | 1,059 | 1,069 | 1,045 | 1,069 | +3.38% | 11,200 | 84億4723万 | +7.87% | 11.89 | 2.08 |
| 08/26 | 1,024 | 1,052 | 1,020 | 1,034 | +0.98% | 7,300 | 81億7066万 | +4.23% | 11.5 | 2.01 |
| 08/23 | 1,047 | 1,047 | 1,014 | 1,024 | +1.79% | 9,300 | 80億9164万 | +2.91% | 11.39 | 1.99 |
| 08/22 | 1,003 | 1,052 | 1,003 | 1,006 | -0.3% | 11,300 | 79億4941万 | +0.7% | 11.18 | 1.96 |
| 08/21 | 971 | 1,012 | 971 | 1,009 | +5.54% | 20,200 | 79億7160万 | +0.6% | 11.22 | 1.96 |
| 08/20 | 955 | 972 | 944 | 956 | +1.27% | 3,900 | 75億5287万 | -5.25% | 10.63 | 1.86 |
| 08/19 | 956 | 980 | 938 | 944 | -1.77% | 15,600 | 74億5807万 | -7.09% | 10.5 | 1.84 |
| 08/16 | 968 | 969 | 938 | 961 | +2.02% | 21,500 | 75億9238万 | -5.97% | 10.68 | 1.87 |
| 08/15 | 995 | 995 | 933 | 942 | -5.33% | 37,600 | 74億4227万 | -8.1% | 10.47 | 1.83 |
| 08/14 | 991 | 1,022 | 960 | 995 | +3.22% | 52,900 | 78億6099万 | -3.4% | 11.06 | 1.94 |
| 08/13 | 925 | 989 | 919 | 964 | +6.52% | 63,200 | 76億1608万 | -6.77% | 10.72 | 1.88 |
| 08/09 | 934 | 947 | 898 | 905 | -2.16% | 33,800 | 71億4995万 | -12.9% | 10.06 | 1.76 |
| 08/08 | 932 | 932 | 897 | 925 | -1.18% | 15,200 | 73億796万 | -11.65% | 10.28 | 1.8 |
| 08/07 | 890 | 944 | 883 | 936 | +1.85% | 19,900 | 73億9486万 | -11.2% | 10.41 | 1.82 |
| 08/06 | 850 | 923 | 850 | 919 | +12.07% | 53,400 | 72億6055万 | -13.38% | 10.22 | 1.79 |
| 08/05 | 898 | 898 | 815 | 820 | -15.03% | 110,900 | 64億7841万 | -23.22% | 9.12 | 1.6 |
| 08/02 | 916 | 989 | 900 | 965 | +0.42% | 75,500 | 76億2398万 | -10.57% | 10.73 | 1.88 |
| 08/01 | 1,040 | 1,040 | 949 | 961 | -6.88% | 102,000 | 75億9238万 | -11.35% | 10.68 | 1.87 |
| 07/31 | 1,066 | 1,066 | 1,018 | 1,032 | -3.19% | 32,000 | 81億5331万 | -5.58% | 11.47 | 2.01 |
| 07/30 | 1,071 | 1,072 | 1,039 | 1,066 | -0.56% | 17,800 | 84億2193万 | -3% | 11.85 | 2.07 |
| 07/29 | 1,052 | 1,085 | 1,052 | 1,072 | +3.68% | 8,100 | 84億6933万 | -2.81% | 11.92 | 2.09 |
| 07/26 | 1,044 | 1,063 | 1,034 | 1,034 | -0.29% | 6,500 | 81億6911万 | -6.68% | 11.5 | 2.01 |
| 07/25 | 1,076 | 1,083 | 1,020 | 1,037 | -4.42% | 34,900 | 81億9281万 | -6.83% | 11.53 | 2.02 |
| 07/24 | 1,114 | 1,150 | 1,085 | 1,085 | -2.08% | 21,700 | 85億7204万 | -2.95% | 12.06 | 2.11 |
| 07/23 | 1,093 | 1,121 | 1,089 | 1,108 | +1.37% | 9,600 | 87億5375万 | -0.98% | 12.32 | 2.16 |
| 07/22 | 1,111 | 1,111 | 1,070 | 1,093 | -1.53% | 14,400 | 86億3524万 | -2.41% | 12.15 | 2.13 |
| 07/19 | 1,118 | 1,128 | 1,105 | 1,110 | -0.72% | 7,700 | 87億6955万 | -0.8% | 12.34 | 2.16 |
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 | 600 1,800 12/23 | 338 1,013 3/14 | 1,255,800 418,600 12/23 | 47億2410万 | 26億5861万 | +15.31% 4/5 | -12.95% 1/31 |
| 2023年 3月期 | 729 3/30 | 402 1,206 4/1 | 195,600 65,200 2/14 | 57億3978万 | 31億6514万 | +18.08% 3/1 | -10.26% 12/28 |
| 2024年 3月期 | 850 7/26 7/25 | 606 10/24 | 136,900 6/7 | 66億9834万 | 47億8388万 | +12.3% 7/25 | -9.92% 10/23 |
| 最新 | 1,109 2024/12/12 | 7,400 | 87億6697万 | +12.36% 987 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/12 vs 2023/12/29
- 51%（1.51倍）
- 過去安値
338円（2022/03/14） - 228%（3.28倍）
1,109円（12/12）