株価チャート
株価
9/18
- 前日 (9/17)
- 1,103
- 始値
- 1,123
- 高値
- 1,144
- 安値
- 1,122
- 終値 +3.35%
- 1,140
- 出来高 -16.47%
- 246,500
乖離率
- 株価（5日）
移動平均値 - +1.79%
1,120 - 株価（25日）
移動平均値 - +2.61%
1,111 - 出来高（5日）
移動平均値 - -1.42%
250,060
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 | 1,123 | 1,144 | 1,122 | 1,140 | +3.35% | 246,500 | 1573億235万 | +2.61% | 13.98 | 2.84 |
| 09/17 | 1,125 | 1,137 | 1,087 | 1,103 | -1.96% | 295,100 | 1521億9692万 | -0.18% | 13.53 | 2.74 |
| 09/13 | 1,132 | 1,144 | 1,121 | 1,125 | -1.23% | 267,700 | 1552億3258万 | +2.18% | 13.8 | 2.8 |
| 09/12 | 1,119 | 1,146 | 1,118 | 1,139 | +4.3% | 239,600 | 1571億6436万 | +3.92% | 13.97 | 2.83 |
| 09/11 | 1,100 | 1,106 | 1,086 | 1,092 | -1.36% | 201,400 | 1506億7909万 | 0% | 13.39 | 2.72 |
| 09/10 | 1,108 | 1,116 | 1,105 | 1,107 | 0% | 206,200 | 1527億4886万 | +1.65% | 13.57 | 2.75 |
| 09/09 | 1,100 | 1,117 | 1,095 | 1,107 | -1.77% | 198,100 | 1527億4886万 | +2.03% | 13.57 | 2.75 |
| 09/06 | 1,131 | 1,135 | 1,118 | 1,127 | +0.63% | 140,200 | 1555億855万 | +3.58% | 13.82 | 2.8 |
| 09/05 | 1,110 | 1,137 | 1,105 | 1,120 | -0.18% | 219,500 | 1545億4266万 | +2.38% | 13.73 | 2.79 |
| 09/04 | 1,127 | 1,163 | 1,110 | 1,122 | -1.58% | 299,100 | 1548億1863万 | +1.91% | 13.76 | 2.79 |
| 09/03 | 1,106 | 1,158 | 1,106 | 1,140 | +4.11% | 304,100 | 1573億235万 | +2.89% | 13.98 | 2.84 |
| 09/02 | 1,113 | 1,113 | 1,080 | 1,095 | -1.17% | 273,100 | 1510億9304万 | -1.62% | 13.43 | 2.73 |
| 08/30 | 1,112 | 1,128 | 1,101 | 1,108 | -1.86% | 379,500 | 1528億8684万 | -1.07% | 13.59 | 2.76 |
| 08/29 | 1,140 | 1,144 | 1,116 | 1,129 | +0.53% | 177,800 | 1557億8452万 | +0.27% | 13.84 | 2.81 |
| 08/28 | 1,124 | 1,133 | 1,108 | 1,123 | -0.97% | 145,100 | 1549億5661万 | -0.71% | 13.77 | 2.79 |
| 08/27 | 1,120 | 1,145 | 1,108 | 1,134 | +2.35% | 150,100 | 1564億7444万 | -0.26% | 13.91 | 2.82 |
| 08/26 | 1,109 | 1,116 | 1,096 | 1,108 | -0.27% | 225,300 | 1528億8684万 | -3.06% | 13.59 | 2.76 |
| 08/23 | 1,133 | 1,139 | 1,107 | 1,111 | -1.51% | 195,100 | 1533億80万 | -3.39% | 13.62 | 2.76 |
| 08/22 | 1,122 | 1,146 | 1,117 | 1,128 | +0.98% | 272,900 | 1556億4653万 | -2.51% | 13.83 | 2.81 |
| 08/21 | 1,110 | 1,125 | 1,109 | 1,117 | -0.27% | 164,500 | 1541億2870万 | -4.04% | 13.7 | 2.78 |
| 08/20 | 1,107 | 1,125 | 1,092 | 1,120 | +3.7% | 216,900 | 1545億4266万 | -4.11% | 13.73 | 2.79 |
| 08/19 | 1,099 | 1,107 | 1,080 | 1,080 | -1.73% | 233,900 | 1490億2328万 | -7.85% | 13.24 | 2.69 |
| 08/16 | 1,083 | 1,109 | 1,078 | 1,099 | +3.19% | 301,500 | 1516億4498万 | -6.63% | 13.48 | 2.73 |
| 08/15 | 1,052 | 1,070 | 1,043 | 1,065 | +3.4% | 281,200 | 1469億5351万 | -9.52% | 13.06 | 2.65 |
| 08/14 | 1,001 | 1,050 | 999 | 1,030 | +4.36% | 346,000 | 1421億2405万 | -12.71% | 12.63 | 2.56 |
| 08/13 | 1,010 | 1,024 | 980 | 987 | -1.69% | 320,500 | 1361億9072万 | -16.64% | 12.1 | 2.46 |
| 08/09 | 1,030 | 1,035 | 966 | 1,004 | -0.5% | 501,300 | 1385億3645万 | -15.56% | 12.31 | 2.5 |
| 08/08 | 984 | 1,029 | 946 | 1,009 | -1.75% | 667,500 | 1392億2638万 | -15.49% | 12.37 | 2.51 |
| 08/07 | 1,020 | 1,042 | 971 | 1,027 | -0.19% | 914,900 | 1417億1010万 | -14.42% | 12.59 | 2.56 |
| 08/06 | 988 | 1,029 | 891 | 1,029 | +2.39% | 1,414,100 | 1419億8607万 | -14.61% | 12.62 | 2.56 |
| 08/05 | 1,122 | 1,126 | 1,000 | 1,005 | -15.76% | 623,400 | 1386億7444万 | -16.94% | 12.32 | 2.5 |
| 08/02 | 1,210 | 1,218 | 1,182 | 1,193 | -4.94% | 409,900 | 1646億1553万 | -1.97% | 14.63 | 2.97 |
| 08/01 | 1,286 | 1,292 | 1,248 | 1,255 | -3.46% | 264,500 | 1731億7057万 | +3.21% | 15.39 | 3.12 |
| 07/31 | 1,300 | 1,303 | 1,278 | 1,300 | +0.62% | 353,600 | 1793億7987万 | +7% | 15.94 | 3.24 |
| 07/30 | 1,293 | 1,294 | 1,272 | 1,292 | +0.62% | 219,300 | 1782億7599万 | +6.69% | 15.84 | 3.22 |
| 07/29 | 1,282 | 1,294 | 1,273 | 1,284 | +1.74% | 216,000 | 1771億7212万 | +6.29% | 15.75 | 3.2 |
| 07/26 | 1,273 | 1,279 | 1,258 | 1,262 | +0.16% | 210,200 | 1741億3646万 | +4.73% | 15.48 | 3.14 |
| 07/25 | 1,241 | 1,273 | 1,236 | 1,260 | +0.72% | 326,700 | 1738億6049万 | +4.74% | 15.45 | 3.14 |
| 07/24 | 1,267 | 1,273 | 1,242 | 1,251 | -1.81% | 289,600 | 1726億1863万 | +4.34% | 15.34 | 3.11 |
| 07/23 | 1,286 | 1,294 | 1,259 | 1,274 | -0.93% | 344,600 | 1757億9227万 | +6.52% | 15.62 | 3.17 |
| 07/22 | 1,261 | 1,296 | 1,255 | 1,286 | +1.02% | 273,700 | 1774億4809万 | +7.89% | 15.77 | 3.2 |
| 07/19 | 1,295 | 1,297 | 1,264 | 1,273 | -1.32% | 293,900 | 1756億5429万 | +7.06% | 15.61 | 3.17 |
| 07/18 | 1,275 | 1,301 | 1,270 | 1,290 | -0.54% | 384,700 | 1780億3万 | +8.68% | 15.82 | 3.21 |
| 07/17 | 1,269 | 1,304 | 1,269 | 1,297 | +6.14% | 511,300 | 1789億6592万 | +9.73% | 15.9 | 3.23 |
| 07/16 | 1,235 | 1,249 | 1,215 | 1,222 | -0.89% | 444,300 | 1686億1708万 | +3.74% | 14.99 | 3.04 |
| 07/12 | 1,189 | 1,234 | 1,170 | 1,233 | +3.18% | 452,000 | 1701億3491万 | +4.76% | 15.12 | 3.07 |
| 07/11 | 1,131 | 1,207 | 1,124 | 1,195 | +7.27% | 763,800 | 1648億9150万 | +1.7% | 14.65 | 2.97 |
| 07/10 | 1,119 | 1,125 | 1,106 | 1,114 | -0.54% | 244,800 | 1537億1475万 | -5.19% | 13.66 | 2.77 |
| 07/09 | 1,142 | 1,144 | 1,109 | 1,120 | -2.27% | 357,800 | 1545億4266万 | -5% | 13.73 | 2.79 |
| 07/08 | 1,110 | 1,146 | 1,109 | 1,146 | +3.34% | 456,600 | 1581億3025万 | -3.05% | 14.05 | 2.85 |
| 07/05 | 1,131 | 1,136 | 1,107 | 1,109 | -1.95% | 334,400 | 1530億2483万 | -6.41% | 13.6 | 2.76 |
| 07/04 | 1,158 | 1,158 | 1,117 | 1,131 | -1.48% | 284,900 | 1560億6049万 | -4.88% | 13.87 | 2.81 |
| 07/03 | 1,147 | 1,153 | 1,138 | 1,148 | -0.26% | 264,000 | 1584億622万 | -3.53% | 14.08 | 2.86 |
| 07/02 | 1,159 | 1,163 | 1,145 | 1,151 | -1.46% | 220,000 | 1588億2018万 | -3.28% | 14.11 | 2.86 |
| 07/01 | 1,192 | 1,192 | 1,165 | 1,168 | -0.09% | 184,300 | 1611億6591万 | -1.93% | 14.32 | 2.91 |
| 06/28 | 1,179 | 1,179 | 1,163 | 1,169 | -0.09% | 185,900 | 1613億390万 | -1.93% | 14.34 | 2.91 |
| 06/27 | 1,216 | 1,216 | 1,167 | 1,170 | -3.94% | 271,600 | 1614億4188万 | -1.68% | 14.35 | 2.91 |
| 06/26 | 1,215 | 1,222 | 1,204 | 1,218 | -0.16% | 208,400 | 1680億6514万 | +2.27% | 14.94 | 3.03 |
| 06/25 | 1,204 | 1,225 | 1,200 | 1,220 | +1.58% | 298,600 | 1683億4111万 | +2.43% | 14.96 | 3.04 |
| 06/24 | 1,222 | 1,222 | 1,194 | 1,201 | -2.2% | 286,700 | 1657億1940万 | +0.92% | 14.73 | 2.99 |
| 06/21 | 1,219 | 1,251 | 1,215 | 1,228 | +1.49% | 773,300 | 1694億4499万 | +3.37% | 15.06 | 3.06 |
| 06/20 | 1,153 | 1,220 | 1,153 | 1,210 | +4.04% | 392,900 | 1669億6126万 | +2.02% | 14.84 | 3.01 |
| 06/19 | 1,171 | 1,183 | 1,153 | 1,163 | -0.85% | 163,100 | 1604億7599万 | -1.69% | 14.26 | 2.89 |
| 06/18 | 1,174 | 1,182 | 1,172 | 1,173 | 0% | 132,700 | 1618億5584万 | -0.76% | 14.38 | 2.92 |
| 06/17 | 1,190 | 1,203 | 1,172 | 1,173 | -1.68% | 221,800 | 1618億5584万 | -0.68% | 14.38 | 2.92 |
| 06/14 | 1,203 | 1,210 | 1,183 | 1,193 | -2.69% | 320,100 | 1646億1553万 | +1.02% | 14.63 | 2.97 |
| 06/13 | 1,198 | 1,226 | 1,196 | 1,226 | +3.81% | 299,200 | 1691億6902万 | +3.9% | 15.03 | 3.05 |
| 06/12 | 1,180 | 1,195 | 1,180 | 1,181 | -0.34% | 172,600 | 1629億5971万 | +0.25% | 14.48 | 2.94 |
| 06/11 | 1,202 | 1,209 | 1,180 | 1,185 | -1.25% | 137,700 | 1635億1165万 | +0.59% | 14.53 | 2.95 |
| 06/10 | 1,180 | 1,208 | 1,180 | 1,200 | +1.95% | 289,300 | 1655億8142万 | +1.95% | 14.72 | 2.99 |
| 06/07 | 1,224 | 1,227 | 1,170 | 1,177 | -2.65% | 303,400 | 1624億778万 | +0.17% | 14.43 | 2.93 |
| 06/06 | 1,192 | 1,213 | 1,186 | 1,209 | +1% | 216,100 | 1668億2328万 | +2.81% | 14.83 | 3.01 |
| 06/05 | 1,204 | 1,205 | 1,181 | 1,197 | -0.58% | 217,700 | 1651億6747万 | +1.7% | 14.68 | 2.98 |
| 06/04 | 1,217 | 1,225 | 1,202 | 1,204 | -2.03% | 237,600 | 1661億3336万 | +2.29% | 14.76 | 3 |
| 06/03 | 1,217 | 1,237 | 1,201 | 1,229 | +2.93% | 484,100 | 1695億8297万 | +4.51% | 15.07 | 3.06 |
| 05/31 | 1,171 | 1,195 | 1,169 | 1,194 | +3.02% | 509,300 | 1647億5351万 | +1.53% | 14.64 | 2.97 |
| 05/30 | 1,150 | 1,166 | 1,135 | 1,159 | -0.26% | 282,900 | 1599億2405万 | -1.53% | 14.21 | 2.88 |
| 05/29 | 1,177 | 1,189 | 1,158 | 1,162 | -1.36% | 225,400 | 1603億3801万 | -1.44% | 14.25 | 2.89 |
| 05/28 | 1,180 | 1,194 | 1,171 | 1,178 | +0.68% | 212,100 | 1625億4576万 | -0.25% | 14.45 | 2.93 |
| 05/27 | 1,126 | 1,171 | 1,126 | 1,170 | +3.72% | 230,900 | 1614億4188万 | -1.02% | 14.35 | 2.91 |
| 05/24 | 1,136 | 1,154 | 1,117 | 1,128 | -4.89% | 701,100 | 1556億4653万 | -4.81% | 13.83 | 2.81 |
| 05/23 | 1,219 | 1,219 | 1,183 | 1,186 | -2.63% | 355,800 | 1636億4964万 | -0.42% | 14.54 | 2.95 |
| 05/22 | 1,190 | 1,227 | 1,190 | 1,218 | +1.25% | 466,800 | 1680億6514万 | +2.1% | 14.94 | 3.03 |
| 05/21 | 1,243 | 1,245 | 1,197 | 1,203 | +3.71% | 533,000 | 1659億9537万 | +0.59% | 14.75 | 2.99 |
| 05/20 | 1,180 | 1,187 | 1,152 | 1,160 | -0.77% | 387,800 | 1600億6204万 | -3.17% | 14.22 | 2.89 |
| 05/17 | 1,142 | 1,176 | 1,142 | 1,169 | +2.36% | 284,900 | 1613億390万 | -2.91% | 14.34 | 2.91 |
| 05/16 | 1,134 | 1,147 | 1,128 | 1,142 | +0.79% | 245,100 | 1575億7832万 | -5.54% | 14 | 2.84 |
| 05/15 | 1,130 | 1,150 | 1,107 | 1,133 | -0.53% | 313,200 | 1563億3646万 | -6.83% | 13.89 | 2.82 |
| 05/14 | 1,230 | 1,230 | 1,138 | 1,139 | -3.39% | 559,600 | 1571億6436万 | -6.72% | 13.97 | 2.83 |
| 05/13 | 1,179 | 1,188 | 1,167 | 1,179 | 0% | 226,300 | 1626億8374万 | -3.91% | 14.46 | 2.93 |
| 05/10 | 1,173 | 1,193 | 1,173 | 1,179 | +0.51% | 240,400 | 1626億8374万 | -4.15% | 14.46 | 2.93 |
| 05/09 | 1,169 | 1,196 | 1,161 | 1,173 | +0.34% | 298,900 | 1618億5584万 | -4.87% | 14.38 | 2.92 |
| 05/08 | 1,165 | 1,188 | 1,164 | 1,169 | -0.51% | 267,400 | 1613億390万 | -5.65% | 14.34 | 2.91 |
| 05/07 | 1,160 | 1,181 | 1,150 | 1,175 | +1.73% | 235,100 | 1621億3181万 | -5.7% | 14.41 | 2.92 |
| 05/02 | 1,195 | 1,195 | 1,155 | 1,155 | -3.91% | 368,100 | 1593億7212万 | -7.82% | 14.16 | 2.87 |
| 05/01 | 1,208 | 1,208 | 1,185 | 1,202 | -0.99% | 198,500 | 1658億5739万 | -4.91% | 14.74 | 2.99 |
| 04/30 | 1,219 | 1,221 | 1,198 | 1,214 | +1.34% | 227,900 | 1675億1320万 | -4.41% | 14.89 | 3.02 |
| 04/26 | 1,181 | 1,204 | 1,171 | 1,198 | +0.76% | 299,500 | 1653億545万 | -6.19% | 14.69 | 2.98 |
| 04/25 | 1,216 | 1,216 | 1,189 | 1,189 | -2.54% | 167,600 | 1640億6359万 | -7.54% | 14.58 | 2.96 |
| 04/24 | 1,220 | 1,228 | 1,215 | 1,220 | +0.41% | 130,600 | 1683億4111万 | -5.79% | 14.96 | 3.04 |
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 | |
| 2015年 3月期 | 178 2,840 3/24 | 91 2,911 4/9 | 14,643,200 457,600 4/8 | 223億7528万 | 108億5995万 | +14.26% 7/3 | -9.82% 10/10 |
| 2016年 3月期 | 381 6,100 9/1 | 151 2,420 5/1 | 4,241,600 265,100 4/6 | 488億1903万 | 193億3778万 | +35.02% 8/12 | -15.46% 9/8 |
| 2017年 3月期 | 413 3,300 6/10 | 263 2,100 8/31 | 2,198,400 274,800 8/3 | 529億2751万 | 336億8450万 | +19.96% 11/7 | -17.94% 8/4 |
| 2018年 3月期 | 1,149 4,595 2/1 | 305 2,440 4/14 | 6,146,400 768,300 6/22 | 1475億262万 | 391億4574万 | +25.08% 11/30 | -11.98% 3/23 |
| 2019年 3月期 | 1,131 4,525 5/14 | 601 2,404 12/25 | 1,858,400 464,600 5/10 | 1453億1168万 | 772億4552万 | +36.62% 5/10 | -22.3% 12/25 |
| 2020年 3月期 | 1,421 2,842 10/10 | 796 1,591 3/13 | 1,388,600 694,300 10/25 | 1827億1490万 | 1023億3337万 | +35.9% 3/23 | -19.4% 2/28 |
| 2021年 3月期 | 2,408 4,815 11/9 | 1,167 2,334 4/1 | 2,573,000 1,286,500 5/12 | 3099億4039万 | 1501億3539万 | +27.7% 8/4 | -13.29% 3/2 |
| 2022年 3月期 | 1,998 4/16 | 950 3/7 | 1,581,100 5/11 | 2573億3664万 | 1224億286万 | +22.15% 4/14 | -17.36% 2/14 |
| 2023年 3月期 | 2,019 3/31 3/20 | 1,086 4/1 | 1,315,500 10/28 | 2603億2243万 | 1399億2927万 | +21.89% 5/11 | -14.72% 6/17 |
| 2024年 3月期 | 2,309 9/5 | 1,336 3/14 | 5,112,200 12/7 | 2977億5090万 | 1843億4731万 | +10.2% 5/17 | -21.51% 11/30 |
| 最新 | 1,140 2024/9/18 | 246,500 | 1573億235万 | +2.61% 1,111 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 134%（2.34倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 150%（2.5倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/18 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
91円（2014/04/09） - 1153%（12.53倍）
1,140円（9/18）