株価チャート
株価
9/18
- 前日 (9/17)
- 814
- 始値
- 814
- 高値
- 814
- 安値
- 814
- 終値 ±0%
- 814
- 出来高 -94.29%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.99%
806 - 株価（25日）
移動平均値 - -0.61%
819 - 出来高（5日）
移動平均値 - -93.42%
3,040
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 | 814 | 814 | 814 | 814 | 0% | 200 | 15億2926万 | -0.61% | 7.21 | 1.32 |
| 09/17 | 800 | 814 | 800 | 814 | +1.88% | 3,500 | 15億2926万 | -0.61% | 7.21 | 1.32 |
| 09/13 | 813 | 813 | 799 | 799 | -1.48% | 1,300 | 15億108万 | -2.68% | 7.08 | 1.3 |
| 09/12 | 794 | 813 | 794 | 811 | +2.53% | 1,800 | 15億2362万 | -1.46% | 7.19 | 1.32 |
| 09/11 | 832 | 839 | 791 | 791 | -5.5% | 8,400 | 14億8605万 | -3.77% | 7.01 | 1.28 |
| 09/10 | 839 | 839 | 815 | 837 | -0.24% | 2,400 | 15億7247万 | +1.82% | 7.42 | 1.36 |
| 09/09 | 810 | 850 | 803 | 839 | -0.83% | 4,800 | 15億7622万 | +2.44% | 7.43 | 1.36 |
| 09/06 | 833 | 848 | 821 | 846 | +1.81% | 2,400 | 15億8938万 | +2.92% | 7.5 | 1.37 |
| 09/05 | 818 | 837 | 818 | 831 | +1.71% | 800 | 15億6119万 | +0.61% | 7.36 | 1.35 |
| 09/04 | 825 | 827 | 817 | 817 | -1.92% | 4,600 | 15億3489万 | -1.68% | 7.24 | 1.33 |
| 09/03 | 838 | 853 | 833 | 833 | -0.6% | 1,600 | 15億6495万 | -0.36% | 7.38 | 1.35 |
| 09/02 | 840 | 845 | 838 | 838 | -0.12% | 1,000 | 15億7435万 | -0.24% | 7.43 | 1.36 |
| 08/30 | 834 | 840 | 834 | 839 | +0.72% | 1,000 | 15億7622万 | -0.59% | 7.43 | 1.36 |
| 08/29 | 822 | 852 | 820 | 833 | +0.73% | 18,400 | 15億6495万 | -1.77% | 7.38 | 1.35 |
| 08/28 | 830 | 833 | 820 | 827 | -0.48% | 1,400 | 15億5368万 | -3.05% | 7.33 | 1.34 |
| 08/27 | 836 | 836 | 831 | 831 | -0.12% | 2,200 | 15億6119万 | -3.26% | 7.36 | 1.35 |
| 08/26 | 848 | 849 | 824 | 832 | +0.36% | 3,600 | 15億6307万 | -3.82% | 7.37 | 1.35 |
| 08/23 | 820 | 829 | 820 | 829 | +1.84% | 600 | 15億5744万 | -4.82% | 7.35 | 1.35 |
| 08/22 | 815 | 815 | 805 | 814 | +1.75% | 900 | 15億2926万 | -7.29% | 7.21 | 1.32 |
| 08/21 | 835 | 841 | 797 | 800 | -2.44% | 4,600 | 15億296万 | -9.6% | 7.09 | 1.3 |
| 08/20 | 798 | 830 | 798 | 820 | +2.89% | 3,500 | 15億4053万 | -8.17% | 7.27 | 1.33 |
| 08/19 | 790 | 820 | 790 | 797 | +0.89% | 2,300 | 14億9732万 | -11.44% | 7.06 | 1.29 |
| 08/16 | 796 | 802 | 790 | 790 | -1% | 3,100 | 14億8417万 | -12.9% | 7 | 1.28 |
| 08/15 | 800 | 804 | 762 | 798 | -0.25% | 8,800 | 14億9920万 | -12.79% | 7.07 | 1.3 |
| 08/14 | 795 | 803 | 785 | 800 | -1.23% | 13,100 | 14億9856万 | -13.33% | 7.09 | 1.3 |
| 08/13 | 776 | 813 | 755 | 810 | -5.7% | 29,500 | 15億1729万 | -12.9% | 7.18 | 1.32 |
| 08/09 | 847 | 888 | 847 | 859 | +1.54% | 10,400 | 16億907万 | -8.32% | 7.61 | 1.4 |
| 08/08 | 790 | 849 | 783 | 846 | +5.62% | 11,900 | 15億8472万 | -10.29% | 7.5 | 1.37 |
| 08/07 | 759 | 803 | 759 | 801 | +1.52% | 9,900 | 15億43万 | -15.6% | 7.1 | 1.3 |
| 08/06 | 747 | 814 | 747 | 789 | +4.37% | 61,800 | 14億7795万 | -17.47% | 6.99 | 1.28 |
| 08/05 | 876 | 876 | 756 | 756 | -16.56% | 24,900 | 14億1613万 | -21.66% | 6.7 | 1.23 |
| 08/02 | 935 | 936 | 900 | 906 | -5.72% | 10,100 | 16億9711万 | -7.08% | 8.03 | 1.47 |
| 08/01 | 957 | 974 | 945 | 961 | +0.63% | 4,500 | 18億14万 | -1.84% | 8.52 | 1.56 |
| 07/31 | 936 | 955 | 936 | 955 | +2.14% | 800 | 17億8890万 | -2.55% | 8.46 | 1.55 |
| 07/30 | 939 | 954 | 930 | 935 | -0.32% | 1,200 | 17億5144万 | -4.79% | 8.29 | 1.52 |
| 07/29 | 938 | 957 | 938 | 938 | 0% | 1,500 | 17億5706万 | -4.77% | 8.31 | 1.52 |
| 07/26 | 940 | 942 | 912 | 938 | -0.21% | 3,200 | 17億5706万 | -5.06% | 8.31 | 1.52 |
| 07/25 | 975 | 983 | 925 | 940 | -2.08% | 13,300 | 17億6080万 | -5.15% | 8.33 | 1.53 |
| 07/24 | 965 | 972 | 960 | 960 | -1.44% | 900 | 17億9827万 | -3.42% | 8.51 | 1.56 |
| 07/23 | 983 | 983 | 964 | 974 | -0.2% | 3,600 | 18億2449万 | -2.11% | 8.63 | 1.58 |
| 07/22 | 996 | 996 | 976 | 976 | -1.81% | 4,700 | 18億2824万 | -2.01% | 8.65 | 1.59 |
| 07/19 | 990 | 1,000 | 990 | 994 | -0.2% | 3,100 | 18億6196万 | -0.3% | 8.81 | 1.61 |
| 07/18 | 980 | 1,000 | 980 | 996 | +1.01% | 6,500 | 18億6570万 | -0.1% | 8.83 | 1.62 |
| 07/17 | 998 | 999 | 985 | 986 | -0.8% | 3,600 | 18億4697万 | -1.1% | 8.74 | 1.6 |
| 07/16 | 982 | 994 | 982 | 994 | +0.3% | 4,700 | 18億6196万 | -0.4% | 8.81 | 1.61 |
| 07/12 | 992 | 994 | 991 | 991 | -0.1% | 1,900 | 18億5634万 | -0.8% | 8.78 | 1.61 |
| 07/11 | 991 | 992 | 980 | 992 | +0.4% | 4,000 | 18億5821万 | -0.8% | 8.79 | 1.61 |
| 07/10 | 998 | 998 | 983 | 988 | -0.6% | 4,000 | 18億5072万 | -1.2% | 8.76 | 1.6 |
| 07/09 | 975 | 995 | 975 | 994 | +1.95% | 5,700 | 18億6196万 | -0.6% | 8.81 | 1.61 |
| 07/08 | 992 | 992 | 965 | 975 | -1.42% | 8,200 | 18億2637万 | -2.4% | 8.64 | 1.58 |
| 07/05 | 996 | 999 | 989 | 989 | -0.3% | 3,900 | 18億5259万 | -1% | 8.76 | 1.61 |
| 07/04 | 996 | 1,000 | 991 | 992 | -0.4% | 6,400 | 18億5821万 | -0.5% | 8.79 | 1.61 |
| 07/03 | 994 | 1,005 | 991 | 996 | +0.2% | 1,700 | 18億6570万 | +0.1% | 8.83 | 1.62 |
| 07/02 | 1,004 | 1,007 | 994 | 994 | -1% | 7,900 | 18億6196万 | +0.1% | 8.81 | 1.61 |
| 07/01 | 1,002 | 1,005 | 995 | 1,004 | +0.4% | 4,000 | 18億8069万 | +1.41% | 8.9 | 1.63 |
| 06/28 | 1,005 | 1,009 | 998 | 1,000 | -0.99% | 3,100 | 18億7320万 | +1.32% | 8.86 | 1.62 |
| 06/27 | 999 | 1,011 | 998 | 1,010 | +1.1% | 4,300 | 18億9193万 | +2.64% | 8.95 | 1.64 |
| 06/26 | 997 | 1,003 | 993 | 999 | -0.4% | 2,700 | 18億7132万 | +1.73% | 8.85 | 1.62 |
| 06/25 | 1,015 | 1,015 | 1,001 | 1,003 | -0.4% | 5,300 | 18億7881万 | +2.35% | 8.89 | 1.62 |
| 06/24 | 1,020 | 1,020 | 999 | 1,007 | -0.89% | 14,100 | 18億8631万 | +2.97% | 8.92 | 1.63 |
| 06/21 | 1,011 | 1,020 | 1,002 | 1,016 | +1.09% | 11,400 | 18億8752万 | +4.21% | 9 | 1.63 |
| 06/20 | 1,000 | 1,014 | 998 | 1,005 | +0.2% | 6,500 | 18億6708万 | +3.4% | 8.91 | 1.61 |
| 06/19 | 1,006 | 1,019 | 990 | 1,003 | +0.2% | 16,300 | 18億6337万 | +3.72% | 8.89 | 1.61 |
| 06/18 | 1,000 | 1,009 | 991 | 1,001 | +0.81% | 10,800 | 18億5965万 | +4.05% | 8.87 | 1.61 |
| 06/17 | 1,009 | 1,009 | 991 | 993 | -1.29% | 2,800 | 18億4479万 | +3.65% | 8.8 | 1.59 |
| 06/14 | 1,000 | 1,009 | 990 | 1,006 | +0.5% | 2,200 | 18億6894万 | +5.56% | 8.91 | 1.62 |
| 06/13 | 995 | 1,019 | 995 | 1,001 | +0.6% | 9,400 | 18億5965万 | +5.59% | 8.87 | 1.61 |
| 06/12 | 1,012 | 1,012 | 981 | 995 | -1.49% | 7,400 | 18億4851万 | +5.4% | 8.82 | 1.6 |
| 06/11 | 1,019 | 1,023 | 1,000 | 1,010 | -0.98% | 10,100 | 18億7637万 | +7.56% | 8.95 | 1.62 |
| 06/10 | 1,023 | 1,025 | 998 | 1,020 | +1.8% | 4,700 | 18億9495万 | +9.21% | 9.04 | 1.64 |
| 06/07 | 1,021 | 1,034 | 991 | 1,002 | -0.4% | 8,600 | 18億6151万 | +7.97% | 8.88 | 1.61 |
| 06/06 | 997 | 1,046 | 981 | 1,006 | +2.97% | 53,900 | 18億6894万 | +8.99% | 8.91 | 1.62 |
| 06/05 | 968 | 988 | 960 | 977 | +0.51% | 13,700 | 18億1507万 | +6.31% | 8.66 | 1.57 |
| 06/04 | 972 | 983 | 968 | 972 | -0.21% | 8,400 | 18億578万 | +6.11% | 8.61 | 1.56 |
| 06/03 | 978 | 978 | 956 | 974 | +2.42% | 5,900 | 18億949万 | +6.8% | 8.63 | 1.56 |
| 05/31 | 939 | 964 | 939 | 951 | +1.28% | 5,500 | 17億6676万 | +4.51% | 8.43 | 1.53 |
| 05/30 | 923 | 944 | 912 | 939 | +1.29% | 13,300 | 17億4447万 | +3.53% | 8.32 | 1.51 |
| 05/29 | 926 | 935 | 912 | 927 | -0.22% | 19,400 | 17億2218万 | +2.43% | 8.21 | 1.49 |
| 05/28 | 938 | 941 | 928 | 929 | -0.96% | 2,900 | 17億2589万 | +2.88% | 8.23 | 1.49 |
| 05/27 | 948 | 950 | 926 | 938 | +1.08% | 5,600 | 17億4261万 | +3.99% | 8.31 | 1.51 |
| 05/24 | 948 | 948 | 923 | 928 | -2.52% | 3,500 | 17億2403万 | +3% | 8.22 | 1.49 |
| 05/23 | 951 | 961 | 943 | 952 | +0.53% | 5,800 | 17億6862万 | +5.66% | 8.44 | 1.53 |
| 05/22 | 955 | 955 | 938 | 947 | +0.42% | 4,800 | 17億5933万 | +5.34% | 8.39 | 1.52 |
| 05/21 | 951 | 954 | 922 | 943 | -0.74% | 7,000 | 17億5190万 | +5.01% | 8.36 | 1.51 |
| 05/20 | 939 | 966 | 939 | 950 | +1.82% | 22,600 | 17億6491万 | +5.91% | 8.42 | 1.53 |
| 05/17 | 906 | 933 | 904 | 933 | +5.54% | 22,600 | 17億3332万 | +4.25% | 8.27 | 1.5 |
| 05/16 | 899 | 900 | 884 | 884 | +0.45% | 19,500 | 16億4229万 | -1.23% | 7.83 | 1.42 |
| 05/15 | 880 | 889 | 880 | 880 | -0.11% | 3,400 | 16億3486万 | -1.68% | 7.8 | 1.41 |
| 05/14 | 881 | 889 | 881 | 881 | +0.11% | 4,500 | 16億3672万 | -1.67% | 7.81 | 1.42 |
| 05/13 | 884 | 884 | 880 | 880 | -0.68% | 2,000 | 16億3486万 | -1.9% | 7.8 | 1.41 |
| 05/10 | 884 | 886 | 884 | 886 | -0.23% | 1,500 | 16億4601万 | -1.34% | 7.85 | 1.42 |
| 05/09 | 882 | 889 | 880 | 888 | +0.68% | 4,500 | 16億4972万 | -1.11% | 7.87 | 1.43 |
| 05/08 | 878 | 883 | 878 | 882 | +0.46% | 2,200 | 16億3857万 | -1.78% | 7.82 | 1.42 |
| 05/07 | 876 | 880 | 876 | 878 | +0.11% | 1,800 | 16億3114万 | -2.34% | 7.78 | 1.41 |
| 05/02 | 882 | 888 | 876 | 877 | -0.68% | 3,600 | 16億2929万 | -2.56% | 7.77 | 1.41 |
| 05/01 | 887 | 887 | 882 | 883 | -0.45% | 3,600 | 16億4043万 | -2.11% | 7.82 | 1.42 |
| 04/30 | 888 | 900 | 884 | 887 | -1.33% | 10,100 | 16億4786万 | -1.77% | 7.86 | 1.42 |
| 04/26 | 890 | 899 | 890 | 899 | +0.9% | 4,300 | 16億7016万 | -0.66% | 7.97 | 1.44 |
| 04/25 | 914 | 914 | 891 | 891 | -1.55% | 7,100 | 16億5529万 | -1.66% | 7.9 | 1.43 |
| 04/24 | 896 | 909 | 890 | 905 | +1.34% | 10,100 | 16億8130万 | -0.22% | 8.02 | 1.45 |
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 | |
| 2023年 3月期 | 1,768 3/29 | 676 5/19 | 4,416,100 5/2 | 32億5718万 | 11億8043万 | +35.61% 3/28 | -14.35% 12/20 |
| 2024年 3月期 | 1,698 5/9 4/3 | 843 2/15 | 250,000 2/9 | 31億2822万 | 15億6612万 | +13.88% 8/14 | -26.7% 2/15 |
| 最新 | 814 2024/9/18 | 200 | 15億2926万 | -0.61% 819 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/18 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
676円（2022/05/19） - 20%（1.2倍）
814円（9/18）