株価チャート
株価
9/18
- 前日 (9/17)
- 888
- 始値
- 883
- 高値
- 888
- 安値
- 873
- 終値 -0.79%
- 881
- 出来高 +5.26%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.46%
877 - 株価（25日）
移動平均値 - -1.12%
891 - 出来高（5日）
移動平均値 - -40.83%
3,380
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 | 883 | 888 | 873 | 881 | -0.79% | 2,000 | 92億5050万 | -1.12% | 10.01 | 0.43 |
| 09/17 | 887 | 888 | 870 | 888 | +0.79% | 1,900 | 93億2400万 | -0.34% | 10.09 | 0.44 |
| 09/13 | 864 | 881 | 864 | 881 | +0.23% | 1,700 | 92億5050万 | -0.9% | 10.01 | 0.43 |
| 09/12 | 860 | 883 | 860 | 879 | +2.57% | 3,500 | 92億2950万 | -0.79% | 9.99 | 0.43 |
| 09/11 | 886 | 894 | 857 | 857 | -4.03% | 7,800 | 89億9850万 | -3.05% | 9.74 | 0.42 |
| 09/10 | 903 | 903 | 884 | 893 | -1.65% | 4,400 | 93億7650万 | +1.48% | 10.15 | 0.44 |
| 09/09 | 881 | 908 | 839 | 908 | +2.71% | 26,200 | 95億3400万 | +4.01% | 10.32 | 0.45 |
| 09/06 | 912 | 912 | 884 | 884 | -2.32% | 10,700 | 92億8200万 | +1.61% | 10.05 | 0.43 |
| 09/05 | 906 | 919 | 888 | 905 | -1.09% | 30,000 | 95億250万 | +3.9% | 10.28 | 0.44 |
| 09/04 | 917 | 928 | 910 | 915 | -1.82% | 9,700 | 96億750万 | +4.81% | 10.4 | 0.45 |
| 09/03 | 884 | 934 | 884 | 932 | +5.43% | 9,000 | 97億8600万 | +6.64% | 10.59 | 0.46 |
| 09/02 | 895 | 895 | 884 | 884 | -0.45% | 3,700 | 92億8200万 | +1.14% | 10.05 | 0.43 |
| 08/30 | 887 | 897 | 887 | 888 | +0.34% | 3,800 | 93億2400万 | +1.25% | 10.09 | 0.44 |
| 08/29 | 888 | 888 | 881 | 885 | -0.34% | 1,400 | 92億9250万 | +0.57% | 10.06 | 0.43 |
| 08/28 | 889 | 889 | 880 | 888 | -0.22% | 4,100 | 93億2400万 | +0.45% | 10.09 | 0.44 |
| 08/27 | 881 | 897 | 874 | 890 | +1.02% | 4,700 | 93億4500万 | +0.11% | 10.11 | 0.44 |
| 08/26 | 889 | 889 | 881 | 881 | -0.9% | 3,900 | 92億5050万 | -1.34% | 10.01 | 0.43 |
| 08/23 | 892 | 892 | 882 | 889 | -0.34% | 3,300 | 93億3450万 | -0.89% | 10.1 | 0.44 |
| 08/22 | 904 | 904 | 885 | 892 | -0.89% | 8,600 | 93億6600万 | -1% | 10.14 | 0.44 |
| 08/21 | 904 | 905 | 900 | 900 | -0.22% | 6,600 | 94億5000万 | -0.55% | 10.23 | 0.44 |
| 08/20 | 909 | 911 | 900 | 902 | +0.67% | 6,500 | 94億7100万 | -0.77% | 10.25 | 0.44 |
| 08/19 | 886 | 904 | 886 | 896 | +1.13% | 3,300 | 94億800万 | -1.65% | 10.18 | 0.44 |
| 08/16 | 885 | 901 | 881 | 886 | +0.11% | 4,900 | 93億300万 | -3.06% | 10.07 | 0.43 |
| 08/15 | 885 | 889 | 881 | 885 | 0% | 3,900 | 92億9250万 | -3.59% | 10.06 | 0.43 |
| 08/14 | 882 | 897 | 876 | 885 | -1.01% | 6,800 | 92億9250万 | -3.91% | 10.06 | 0.43 |
| 08/13 | 855 | 901 | 849 | 894 | +8.36% | 14,300 | 93億8700万 | -3.25% | 10.16 | 0.44 |
| 08/09 | 803 | 830 | 803 | 825 | +2.23% | 11,600 | 86億6250万 | -11% | 9.38 | 0.4 |
| 08/08 | 804 | 843 | 793 | 807 | -2.54% | 7,800 | 84億7350万 | -13.5% | 9.17 | 0.4 |
| 08/07 | 758 | 844 | 758 | 828 | +9.23% | 21,000 | 86億9400万 | -12.01% | 9.41 | 0.41 |
| 08/06 | 755 | 783 | 740 | 758 | +6.76% | 28,400 | 79億5900万 | -19.96% | 8.61 | 0.37 |
| 08/05 | 801 | 801 | 710 | 710 | -16.08% | 54,200 | 74億5500万 | -25.81% | 8.07 | 0.35 |
| 08/02 | 869 | 871 | 826 | 846 | -6.21% | 49,800 | 88億8300万 | -12.51% | 9.61 | 0.41 |
| 08/01 | 944 | 944 | 889 | 902 | -4.55% | 41,500 | 94億7100万 | -7.3% | 10.25 | 0.44 |
| 07/31 | 937 | 945 | 930 | 945 | +0.43% | 10,200 | 99億2250万 | -3.28% | 10.74 | 0.46 |
| 07/30 | 952 | 959 | 939 | 941 | -1.05% | 7,000 | 98億8050万 | -3.78% | 10.69 | 0.46 |
| 07/29 | 958 | 960 | 943 | 951 | +0.53% | 11,400 | 99億8550万 | -2.86% | 10.81 | 0.47 |
| 07/26 | 960 | 960 | 940 | 946 | -1.77% | 16,700 | 99億3300万 | -3.37% | 10.75 | 0.46 |
| 07/25 | 967 | 984 | 955 | 963 | -2.73% | 14,800 | 101億1150万 | -1.63% | 10.94 | 0.47 |
| 07/24 | 1,000 | 1,000 | 976 | 990 | -1.69% | 13,300 | 103億9500万 | +1.12% | 11.25 | 0.49 |
| 07/23 | 1,018 | 1,020 | 1,002 | 1,007 | +0.8% | 27,900 | 105億7350万 | +3.07% | 11.44 | 0.49 |
| 07/22 | 996 | 1,002 | 981 | 999 | +1.83% | 30,400 | 104億8950万 | +2.46% | 11.35 | 0.49 |
| 07/19 | 987 | 987 | 977 | 981 | -1.11% | 22,300 | 103億50万 | +0.93% | 11.15 | 0.48 |
| 07/18 | 989 | 992 | 983 | 992 | -0.1% | 13,500 | 104億1600万 | +2.16% | 11.27 | 0.49 |
| 07/17 | 988 | 995 | 985 | 993 | +0.81% | 10,200 | 104億2650万 | +2.48% | 11.28 | 0.49 |
| 07/16 | 977 | 989 | 974 | 985 | +1.97% | 9,600 | 103億4250万 | +1.86% | 11.19 | 0.48 |
| 07/12 | 976 | 977 | 966 | 966 | -0.51% | 3,500 | 101億4300万 | +0.1% | 10.98 | 0.47 |
| 07/11 | 979 | 979 | 966 | 971 | +0.31% | 4,400 | 101億9550万 | +0.83% | 11.03 | 0.48 |
| 07/10 | 966 | 974 | 962 | 968 | +0.21% | 6,300 | 101億6400万 | +0.73% | 11 | 0.47 |
| 07/09 | 970 | 972 | 962 | 966 | +0.1% | 9,000 | 101億4300万 | +0.73% | 10.98 | 0.47 |
| 07/08 | 989 | 989 | 964 | 965 | -0.92% | 10,400 | 101億3250万 | +0.84% | 10.97 | 0.47 |
| 07/05 | 989 | 989 | 962 | 974 | -0.81% | 13,300 | 102億2700万 | +1.99% | 11.07 | 0.48 |
| 07/04 | 998 | 998 | 981 | 982 | -1.11% | 7,500 | 103億1100万 | +3.04% | 11.16 | 0.48 |
| 07/03 | 1,002 | 1,002 | 981 | 993 | +0.1% | 16,500 | 104億2650万 | +4.53% | 11.28 | 0.49 |
| 07/02 | 998 | 998 | 990 | 992 | +0.61% | 7,000 | 104億1600万 | +4.75% | 11.27 | 0.49 |
| 07/01 | 995 | 995 | 979 | 986 | +1.23% | 8,800 | 103億5300万 | +4.45% | 11.21 | 0.48 |
| 06/28 | 980 | 990 | 974 | 974 | -1.62% | 16,900 | 102億2700万 | +3.51% | 11.07 | 0.48 |
| 06/27 | 1,000 | 1,000 | 986 | 990 | -0.7% | 6,500 | 103億9500万 | +5.43% | 11.25 | 0.49 |
| 06/26 | 976 | 998 | 970 | 997 | +3% | 11,300 | 104億6850万 | +6.52% | 11.33 | 0.49 |
| 06/25 | 974 | 975 | 962 | 968 | +0.31% | 6,900 | 101億6400万 | +3.64% | 11 | 0.47 |
| 06/24 | 976 | 979 | 959 | 965 | +0.21% | 8,700 | 101億3250万 | +3.43% | 10.97 | 0.47 |
| 06/21 | 958 | 963 | 955 | 963 | +1.26% | 5,300 | 101億1150万 | +3.44% | 10.94 | 0.47 |
| 06/20 | 947 | 951 | 945 | 951 | +0.21% | 5,100 | 99億8550万 | +2.26% | 10.81 | 0.47 |
| 06/19 | 947 | 950 | 940 | 949 | +0.11% | 3,400 | 99億6450万 | +2.26% | 10.78 | 0.47 |
| 06/18 | 950 | 953 | 943 | 948 | -0.11% | 3,300 | 99億5400万 | +2.16% | 10.77 | 0.46 |
| 06/17 | 954 | 954 | 940 | 949 | +0.96% | 6,100 | 99億6450万 | +1.93% | 10.78 | 0.47 |
| 06/14 | 940 | 948 | 936 | 940 | -0.32% | 3,300 | 98億7000万 | +0.64% | 10.68 | 0.46 |
| 06/13 | 955 | 955 | 933 | 943 | -0.11% | 9,400 | 99億150万 | +0.64% | 10.72 | 0.46 |
| 06/12 | 940 | 946 | 936 | 944 | 0% | 4,400 | 99億1200万 | +0.43% | 10.73 | 0.46 |
| 06/11 | 933 | 963 | 933 | 944 | +1.94% | 10,000 | 99億1200万 | 0% | 10.73 | 0.46 |
| 06/10 | 927 | 932 | 925 | 926 | +0.43% | 4,400 | 97億2300万 | -2.32% | 10.52 | 0.45 |
| 06/07 | 919 | 930 | 919 | 922 | +0.22% | 3,900 | 96億8100万 | -3.25% | 10.48 | 0.45 |
| 06/06 | 921 | 924 | 919 | 920 | +0.22% | 3,100 | 96億6000万 | -3.97% | 10.46 | 0.45 |
| 06/05 | 919 | 919 | 917 | 918 | -0.11% | 3,600 | 96億3900万 | -4.57% | 10.43 | 0.45 |
| 06/04 | 921 | 921 | 912 | 919 | -0.22% | 5,700 | 96億4950万 | -4.96% | 10.44 | 0.45 |
| 06/03 | 921 | 924 | 915 | 921 | +0.66% | 4,000 | 96億7050万 | -5.25% | 10.47 | 0.45 |
| 05/31 | 907 | 926 | 900 | 915 | +0.55% | 14,200 | 96億750万 | -6.35% | 10.4 | 0.45 |
| 05/30 | 911 | 911 | 900 | 910 | -0.22% | 7,800 | 95億5500万 | -7.43% | 10.34 | 0.45 |
| 05/29 | 931 | 931 | 911 | 912 | -0.44% | 7,100 | 95億7600万 | -7.69% | 10.36 | 0.45 |
| 05/28 | 911 | 924 | 911 | 916 | -0.22% | 7,100 | 96億1800万 | -7.66% | 10.41 | 0.45 |
| 05/27 | 937 | 937 | 911 | 918 | -0.76% | 13,500 | 96億3900万 | -8.02% | 10.43 | 0.45 |
| 05/24 | 930 | 930 | 915 | 925 | -0.32% | 5,200 | 97億1250万 | -7.78% | 10.51 | 0.45 |
| 05/23 | 932 | 932 | 919 | 928 | -0.43% | 11,500 | 97億4400万 | -7.94% | 10.55 | 0.46 |
| 05/22 | 954 | 954 | 932 | 932 | -0.96% | 10,500 | 97億8600万 | -8.09% | 10.59 | 0.46 |
| 05/21 | 944 | 953 | 940 | 941 | +1.07% | 9,000 | 98億8050万 | -7.75% | 10.69 | 0.46 |
| 05/20 | 945 | 949 | 931 | 931 | -0.32% | 11,700 | 97億7550万 | -9.17% | 10.58 | 0.46 |
| 05/17 | 906 | 937 | 906 | 934 | +3.09% | 16,600 | 98億700万 | -9.5% | 10.61 | 0.46 |
| 05/16 | 941 | 941 | 901 | 906 | -4.03% | 34,700 | 95億1300万 | -12.63% | 10.3 | 0.44 |
| 05/15 | 1,014 | 1,014 | 941 | 944 | -7.9% | 163,600 | 99億1200万 | -9.67% | 10.73 | 0.46 |
| 05/14 | 1,020 | 1,025 | 1,013 | 1,025 | +0.79% | 9,600 | 107億6250万 | -2.38% | 11.65 | 0.5 |
| 05/13 | 1,025 | 1,025 | 1,010 | 1,017 | +0.1% | 11,100 | 106億7850万 | -3.33% | 11.56 | 0.5 |
| 05/10 | 1,024 | 1,025 | 1,012 | 1,016 | -0.1% | 6,800 | 106億6800万 | -3.79% | 11.55 | 0.5 |
| 05/09 | 1,048 | 1,048 | 1,015 | 1,017 | -2.77% | 17,100 | 106億7850万 | -3.78% | 11.56 | 0.5 |
| 05/08 | 1,043 | 1,054 | 1,035 | 1,046 | -0.38% | 5,400 | 109億8300万 | -1.51% | 11.89 | 0.51 |
| 05/07 | 1,054 | 1,057 | 1,047 | 1,050 | +0.96% | 2,200 | 110億2500万 | -1.59% | 11.93 | 0.51 |
| 05/02 | 1,042 | 1,044 | 1,030 | 1,040 | -0.29% | 4,300 | 109億2000万 | -2.89% | 11.82 | 0.51 |
| 05/01 | 1,038 | 1,044 | 1,030 | 1,043 | +0.48% | 2,800 | 109億5150万 | -3.34% | 11.85 | 0.51 |
| 04/30 | 1,041 | 1,044 | 1,024 | 1,038 | +0.48% | 8,600 | 108億9900万 | -4.42% | 11.8 | 0.51 |
| 04/26 | 1,035 | 1,042 | 1,020 | 1,033 | +0.1% | 5,400 | 108億4650万 | -5.58% | 11.74 | 0.51 |
| 04/25 | 1,054 | 1,054 | 1,030 | 1,032 | -3.1% | 9,800 | 108億3600万 | -6.35% | 11.73 | 0.51 |
| 04/24 | 1,060 | 1,065 | 1,057 | 1,065 | +1.91% | 3,500 | 111億8250万 | -4.14% | 12.1 | 0.52 |
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 | |
| 2019年 3月期 | 926 12/14 | 602 1/4 | 6,910,000 12/14 | 97億2300万 | 63億2100万 | +8.71% 2/4 | -3.94% 3/14 |
| 2020年 3月期 | 788 2/13 | 496 3/13 | 165,100 1/16 | 82億7400万 | 52億800万 | +8.84% 1/16 | -20.34% 3/12 |
| 2021年 3月期 | 779 3/17 | 516 4/6 4/3 | 489,600 3/17 | 81億7950万 | 54億1800万 | +18.79% 3/16 | -7.02% 8/12 |
| 2022年 3月期 | 664 4/2 | 511 12/6 | 120,300 4/2 | 69億7200万 | 53億6550万 | +3.13% 6/29 | -7.47% 12/2 |
| 2023年 3月期 | 1,014 3/7 | 495 10/17 | 7,321,000 3/6 | 106億4700万 | 51億9750万 | +63.17% 3/2 | -10.91% 4/6 |
| 2024年 3月期 | 1,298 3/22 | 700 6/1 | 278,000 4/28 | 136億2900万 | 73億5000万 | +20.11% 3/12 | -9.04% 4/16 |
| 最新 | 881 2024/9/18 | 2,000 | 92億5050万 | -1.12% 891 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
495円（2022/10/17） - 78%（1.78倍）
881円（9/18）