株価チャート
株価
9/18
- 前日 (9/17)
- 822
- 始値
- 828
- 高値
- 829
- 安値
- 818
- 終値 +0.24%
- 824
- 出来高 -40.55%
- 49,700
乖離率
- 株価（5日）
移動平均値 - 0%
824 - 株価（25日）
移動平均値 - -2.49%
845 - 出来高（5日）
移動平均値 - -26.54%
67,660
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 | 828 | 829 | 818 | 824 | +0.24% | 49,700 | 368億4282万 | -2.49% | 18.25 | 0.88 |
| 09/17 | 828 | 832 | 814 | 822 | -0.36% | 83,600 | 367億5340万 | -2.72% | 18.2 | 0.88 |
| 09/13 | 828 | 828 | 823 | 825 | -0.36% | 41,900 | 368億8754万 | -2.37% | 18.27 | 0.88 |
| 09/12 | 836 | 839 | 826 | 828 | +1.1% | 59,600 | 370億2167万 | -1.9% | 18.34 | 0.88 |
| 09/11 | 829 | 829 | 816 | 819 | -1.56% | 103,500 | 366億1926万 | -2.85% | 18.14 | 0.87 |
| 09/10 | 834 | 837 | 829 | 832 | -0.24% | 44,800 | 372億52万 | -1.19% | 18.42 | 0.89 |
| 09/09 | 812 | 835 | 811 | 834 | -0.24% | 96,400 | 372億8994万 | -0.48% | 18.47 | 0.89 |
| 09/06 | 849 | 853 | 835 | 836 | -1.18% | 74,200 | 373億7937万 | -0.36% | 18.51 | 0.89 |
| 09/05 | 840 | 854 | 836 | 846 | +0.59% | 57,100 | 378億2649万 | +0.48% | 18.73 | 0.9 |
| 09/04 | 860 | 863 | 840 | 841 | -3.89% | 144,100 | 376億293万 | -0.59% | 18.62 | 0.9 |
| 09/03 | 864 | 877 | 864 | 875 | +1.39% | 82,000 | 391億2314万 | +3.18% | 19.38 | 0.93 |
| 09/02 | 869 | 869 | 859 | 863 | +0.23% | 46,600 | 385億8660万 | +1.65% | 19.11 | 0.92 |
| 08/30 | 860 | 869 | 856 | 861 | +1.06% | 50,900 | 384億9717万 | +1.29% | 19.07 | 0.92 |
| 08/29 | 860 | 861 | 851 | 852 | -0.93% | 59,900 | 380億9476万 | +0.12% | 18.87 | 0.91 |
| 08/28 | 866 | 866 | 858 | 860 | -0.81% | 37,300 | 384億5246万 | +0.82% | 19.04 | 0.92 |
| 08/27 | 861 | 870 | 858 | 867 | +1.4% | 59,800 | 387億6545万 | +1.4% | 19.2 | 0.92 |
| 08/26 | 859 | 860 | 850 | 855 | -0.47% | 70,300 | 382億2890万 | -0.12% | 18.93 | 0.91 |
| 08/23 | 856 | 866 | 856 | 859 | +0.35% | 49,300 | 384億775万 | 0% | 19.02 | 0.92 |
| 08/22 | 855 | 863 | 851 | 856 | -0.23% | 46,000 | 382億7361万 | -0.58% | 18.96 | 0.91 |
| 08/21 | 866 | 875 | 858 | 858 | -0.81% | 91,500 | 383億6304万 | -0.69% | 19 | 0.91 |
| 08/20 | 850 | 867 | 850 | 865 | +2% | 123,400 | 386億7602万 | -0.12% | 19.16 | 0.92 |
| 08/19 | 849 | 855 | 843 | 848 | -0.24% | 96,500 | 379億1592万 | -2.3% | 18.78 | 0.9 |
| 08/16 | 839 | 850 | 839 | 850 | +2.78% | 78,700 | 380億534万 | -2.3% | 18.82 | 0.91 |
| 08/15 | 828 | 832 | 821 | 827 | -0.36% | 83,800 | 369億7696万 | -5.16% | 18.31 | 0.88 |
| 08/14 | 828 | 835 | 820 | 830 | +0.61% | 109,100 | 371億1110万 | -5.25% | 18.38 | 0.88 |
| 08/13 | 809 | 825 | 805 | 825 | +2.87% | 103,200 | 368億8754万 | -6.14% | 18.27 | 0.88 |
| 08/09 | 816 | 816 | 796 | 802 | +0.12% | 118,100 | 358億5916万 | -9.17% | 17.76 | 0.85 |
| 08/08 | 800 | 815 | 797 | 801 | -1.11% | 101,500 | 358億1444万 | -9.8% | 17.74 | 0.85 |
| 08/07 | 791 | 829 | 788 | 810 | +0.87% | 242,600 | 362億1685万 | -9.29% | 17.94 | 0.86 |
| 08/06 | 789 | 823 | 780 | 803 | +9.25% | 322,100 | 359億387万 | -10.48% | 17.78 | 0.86 |
| 08/05 | 803 | 818 | 733 | 735 | -14.34% | 469,600 | 328億6344万 | -18.51% | 16.28 | 0.78 |
| 08/02 | 890 | 891 | 845 | 858 | -4.35% | 327,200 | 383億6304万 | -5.61% | 19 | 0.91 |
| 08/01 | 939 | 939 | 897 | 897 | -5.18% | 229,100 | 401億681万 | -1.54% | 19.86 | 0.96 |
| 07/31 | 901 | 948 | 901 | 946 | +5.23% | 222,600 | 422億9771万 | +3.73% | 20.95 | 1.01 |
| 07/30 | 903 | 906 | 897 | 899 | -1.21% | 80,000 | 401億9624万 | -1.21% | 19.91 | 0.96 |
| 07/29 | 897 | 910 | 890 | 910 | +3.17% | 75,400 | 406億8807万 | 0% | 20.15 | 0.97 |
| 07/26 | 876 | 892 | 873 | 882 | +0.46% | 108,300 | 394億3613万 | -2.86% | 19.53 | 0.94 |
| 07/25 | 890 | 890 | 878 | 878 | -2.12% | 102,000 | 392億5728万 | -3.3% | 19.44 | 0.94 |
| 07/24 | 910 | 912 | 895 | 897 | -1.64% | 108,400 | 401億681万 | -1.1% | 19.86 | 0.96 |
| 07/23 | 904 | 919 | 903 | 912 | +0.77% | 53,500 | 407億7749万 | +0.66% | 20.2 | 0.97 |
| 07/22 | 914 | 916 | 904 | 905 | -1.42% | 66,400 | 404億6451万 | +0.11% | 20.04 | 0.96 |
| 07/19 | 915 | 920 | 913 | 918 | +0.11% | 57,700 | 410億4577万 | +1.77% | 20.33 | 0.98 |
| 07/18 | 915 | 925 | 911 | 917 | -0.11% | 57,700 | 410億105万 | +1.89% | 20.31 | 0.98 |
| 07/17 | 928 | 928 | 918 | 918 | +0.11% | 71,000 | 410億4577万 | +2.34% | 20.33 | 0.98 |
| 07/16 | 916 | 925 | 915 | 917 | +0.11% | 64,600 | 410億105万 | +2.46% | 20.31 | 0.98 |
| 07/12 | 900 | 917 | 899 | 916 | +1.33% | 94,600 | 409億5634万 | +2.69% | 20.29 | 0.98 |
| 07/11 | 908 | 912 | 903 | 904 | +0.22% | 88,700 | 404億1980万 | +1.69% | 20.02 | 0.96 |
| 07/10 | 914 | 914 | 901 | 902 | -0.99% | 102,000 | 403億3037万 | +1.69% | 19.97 | 0.96 |
| 07/09 | 912 | 917 | 908 | 911 | -0.22% | 87,300 | 407億3278万 | +2.94% | 20.17 | 0.97 |
| 07/08 | 923 | 923 | 910 | 913 | -1.08% | 72,100 | 408億2221万 | +3.4% | 20.22 | 0.97 |
| 07/05 | 931 | 932 | 920 | 923 | -0.86% | 108,600 | 412億6933万 | +4.89% | 20.44 | 0.98 |
| 07/04 | 926 | 932 | 926 | 931 | +0.87% | 99,700 | 416億2703万 | +6.16% | 20.62 | 0.99 |
| 07/03 | 921 | 925 | 920 | 923 | +0.54% | 77,900 | 412億6933万 | +5.73% | 20.44 | 0.98 |
| 07/02 | 919 | 921 | 913 | 918 | +0.11% | 112,800 | 410億4577万 | +5.52% | 20.33 | 0.98 |
| 07/01 | 916 | 919 | 910 | 917 | +0.22% | 107,100 | 410億105万 | +5.77% | 20.31 | 0.98 |
| 06/28 | 920 | 920 | 914 | 915 | +0.11% | 149,700 | 409億1163万 | +5.9% | 20.26 | 0.97 |
| 06/27 | 908 | 915 | 906 | 914 | +0.77% | 128,300 | 408億6692万 | +6.16% | 20.24 | 0.97 |
| 06/26 | 908 | 908 | 903 | 907 | +0.11% | 70,400 | 405億5393万 | +5.59% | 20.09 | 0.97 |
| 06/25 | 886 | 907 | 886 | 906 | +2.26% | 134,700 | 405億922万 | +5.72% | 20.06 | 0.96 |
| 06/24 | 876 | 889 | 875 | 886 | +1.61% | 104,400 | 396億1498万 | +3.5% | 19.62 | 0.94 |
| 06/21 | 873 | 879 | 872 | 872 | -0.11% | 121,200 | 389億8901万 | +1.87% | 19.31 | 0.93 |
| 06/20 | 869 | 873 | 866 | 873 | +0.46% | 42,300 | 390億3372万 | +1.99% | 19.33 | 0.93 |
| 06/19 | 866 | 872 | 866 | 869 | +0.46% | 45,100 | 388億5487万 | +1.64% | 19.24 | 0.93 |
| 06/18 | 866 | 871 | 862 | 865 | +0.46% | 52,500 | 386億7602万 | +1.17% | 19.16 | 0.92 |
| 06/17 | 861 | 865 | 857 | 861 | -0.23% | 56,200 | 384億9717万 | +0.7% | 19.07 | 0.92 |
| 06/14 | 850 | 865 | 850 | 863 | +1.53% | 84,700 | 385億8660万 | +0.82% | 19.11 | 0.92 |
| 06/13 | 856 | 858 | 848 | 850 | -0.58% | 111,900 | 380億534万 | -0.58% | 18.82 | 0.91 |
| 06/12 | 853 | 855 | 850 | 855 | +0.35% | 36,900 | 382億2890万 | 0% | 18.93 | 0.91 |
| 06/11 | 860 | 860 | 850 | 852 | -0.47% | 43,800 | 380億9476万 | -0.35% | 18.87 | 0.91 |
| 06/10 | 853 | 859 | 853 | 856 | +0.59% | 76,700 | 382億7361万 | +0.12% | 18.96 | 0.91 |
| 06/07 | 845 | 851 | 844 | 851 | +0.71% | 29,400 | 380億5005万 | -0.47% | 18.85 | 0.91 |
| 06/06 | 849 | 852 | 841 | 845 | -0.24% | 64,500 | 377億8178万 | -1.17% | 18.71 | 0.9 |
| 06/05 | 853 | 853 | 845 | 847 | -0.94% | 66,200 | 378億7120万 | -0.94% | 18.76 | 0.9 |
| 06/04 | 857 | 857 | 849 | 855 | +0.47% | 47,400 | 382億2890万 | 0% | 18.93 | 0.91 |
| 06/03 | 854 | 857 | 850 | 851 | +0.47% | 93,500 | 380億5005万 | -0.47% | 18.85 | 0.91 |
| 05/31 | 834 | 849 | 834 | 847 | +1.32% | 112,200 | 378億7120万 | -0.94% | 18.76 | 0.9 |
| 05/30 | 836 | 839 | 825 | 836 | +0.36% | 78,400 | 373億7937万 | -2.22% | 18.51 | 0.89 |
| 05/29 | 842 | 844 | 831 | 833 | -1.07% | 110,300 | 372億4523万 | -2.57% | 18.45 | 0.89 |
| 05/28 | 841 | 849 | 841 | 842 | -0.24% | 69,200 | 376億4764万 | -1.86% | 18.65 | 0.9 |
| 05/27 | 850 | 850 | 842 | 844 | -0.35% | 74,000 | 377億3707万 | -1.97% | 18.69 | 0.9 |
| 05/24 | 850 | 851 | 845 | 847 | -0.82% | 77,400 | 378億7120万 | -1.85% | 18.76 | 0.9 |
| 05/23 | 860 | 865 | 854 | 854 | -0.7% | 50,900 | 381億8419万 | -1.27% | 18.91 | 0.91 |
| 05/22 | 869 | 872 | 860 | 860 | -1.71% | 77,200 | 384億5246万 | -0.92% | 19.04 | 0.92 |
| 05/21 | 887 | 888 | 866 | 875 | -1.13% | 115,300 | 391億2314万 | +0.46% | 19.38 | 0.93 |
| 05/20 | 875 | 888 | 874 | 885 | +0.91% | 97,300 | 395億7027万 | +1.37% | 19.6 | 0.94 |
| 05/17 | 857 | 877 | 856 | 877 | +1.86% | 64,300 | 392億1257万 | +0.23% | 19.42 | 0.93 |
| 05/16 | 869 | 869 | 858 | 861 | -1.26% | 89,400 | 384億9717万 | -1.82% | 19.07 | 0.92 |
| 05/15 | 870 | 879 | 869 | 872 | +0.46% | 60,000 | 389億8901万 | -0.91% | 19.31 | 0.93 |
| 05/14 | 864 | 869 | 859 | 868 | +0.7% | 110,000 | 388億1016万 | -1.59% | 19.22 | 0.92 |
| 05/13 | 864 | 864 | 857 | 862 | +0.7% | 92,100 | 385億4189万 | -2.49% | 19.09 | 0.92 |
| 05/10 | 850 | 858 | 841 | 856 | +0.71% | 119,200 | 382億7361万 | -3.49% | 18.96 | 0.91 |
| 05/09 | 860 | 875 | 849 | 850 | 0% | 215,600 | 380億534万 | -4.49% | 18.82 | 0.91 |
| 05/08 | 859 | 861 | 850 | 850 | -1.16% | 127,300 | 380億534万 | -4.82% | 18.82 | 0.91 |
| 05/07 | 850 | 860 | 847 | 860 | +2.02% | 84,200 | 384億5246万 | -4.23% | 19.04 | 0.92 |
| 05/02 | 845 | 850 | 843 | 843 | -0.47% | 45,000 | 376億9235万 | -6.44% | 18.67 | 0.9 |
| 05/01 | 847 | 849 | 841 | 847 | -0.35% | 77,200 | 378億7120万 | -6.41% | 18.76 | 0.9 |
| 04/30 | 855 | 858 | 839 | 850 | +0.24% | 192,200 | 380億534万 | -6.49% | 18.82 | 0.91 |
| 04/26 | 850 | 850 | 839 | 848 | -0.47% | 129,600 | 379億1592万 | -7.12% | 18.78 | 0.9 |
| 04/25 | 848 | 854 | 845 | 852 | +0.59% | 156,300 | 380億9476万 | -7.09% | 18.87 | 0.91 |
| 04/24 | 849 | 853 | 844 | 847 | -0.47% | 123,100 | 378億7120万 | -8.13% | 18.76 | 0.9 |
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 | |
| 2018年 3月期 | 1,529 2/26 | 1,201 12/15 | 6,682,800 12/14 | 551億6723万 | 433億3280万 | +11.46% 1/23 | -4.97% 3/23 |
| 2019年 3月期 | 3,005 8/16 | 1,421 4/3 | 1,996,800 3/5 | 1084億2220万 | 512億7053万 | +26.34% 6/12 | -24.7% 5/8 |
| 2020年 3月期 | 2,640 11/8 | 854 3/23 | 4,310,700 5/8 | 952億5278万 | 308億1283万 | +12.33% 9/26 | -38.6% 3/19 |
| 2021年 3月期 | 2,251 11/6 | 1,024 4/6 | 871,600 2/5 | 812億1743万 | 369億4653万 | +21.94% 5/26 | -12.88% 12/10 |
| 2022年 3月期 | 1,907 4/12 | 948 3/11 3/8 | 2,921,800 11/12 | 688億570万 | 342億440万 | +14.04% 1/17 | -19.5% 11/15 |
| 2023年 3月期 | 1,443 11/10 | 942 5/27 | 4,859,400 9/16 | 520億6430万 | 339億8792万 | +30.81% 9/16 | -22.04% 11/22 |
| 2024年 3月期 | 1,105 5/11 | 778 12/26 | 781,300 2/7 | 398億6906万 | 347億8606万 | +6.55% 2/7 | -9.31% 4/22 |
| 最新 | 824 2024/9/18 | 49,700 | 368億4282万 | -2.49% 845 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
778円（2023/12/26） - 6%（1.06倍）
824円（9/18）