株価チャート
株価
9/18
- 前日 (9/17)
- 1,453
- 始値
- 1,483
- 高値
- 1,547
- 安値
- 1,452
- 終値 +1.51%
- 1,475
- 出来高 +99.8%
- 100,700
乖離率
- 株価（5日）
移動平均値 - -1.6%
1,499 - 株価（25日）
移動平均値 - -10.77%
1,653 - 出来高（5日）
移動平均値 - +67.22%
60,220
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 | 1,483 | 1,547 | 1,452 | 1,475 | +1.51% | 100,700 | 442億3584万 | -10.77% | 19.65 | 1.52 |
| 09/17 | 1,542 | 1,543 | 1,447 | 1,453 | -4.78% | 50,400 | 435億7605万 | -12.15% | 19.36 | 1.5 |
| 09/13 | 1,542 | 1,563 | 1,513 | 1,526 | -1.61% | 43,000 | 457億6535万 | -7.74% | 20.33 | 1.57 |
| 09/12 | 1,530 | 1,590 | 1,530 | 1,551 | +4.16% | 35,400 | 465億1511万 | -5.94% | 20.67 | 1.6 |
| 09/11 | 1,591 | 1,599 | 1,474 | 1,489 | -6.53% | 71,600 | 446億5570万 | -9.48% | 19.84 | 1.53 |
| 09/10 | 1,625 | 1,628 | 1,571 | 1,593 | -0.38% | 38,500 | 477億7470万 | -3.16% | 21.23 | 1.64 |
| 09/09 | 1,582 | 1,649 | 1,571 | 1,599 | -3.67% | 65,700 | 479億5464万 | -2.02% | 21.31 | 1.65 |
| 09/06 | 1,672 | 1,710 | 1,636 | 1,660 | -0.48% | 45,100 | 497億8406万 | +2.09% | 22.12 | 1.71 |
| 09/05 | 1,617 | 1,717 | 1,584 | 1,668 | +2.46% | 240,500 | 500億2398万 | +2.71% | 22.23 | 1.72 |
| 09/04 | 1,680 | 1,744 | 1,617 | 1,628 | -3.33% | 179,200 | 488億2437万 | +0.06% | 21.69 | 1.68 |
| 09/03 | 1,717 | 1,819 | 1,672 | 1,684 | -6.29% | 228,200 | 505億383万 | +3.19% | 22.44 | 1.73 |
| 09/02 | 1,845 | 1,848 | 1,726 | 1,797 | -0.77% | 131,800 | 538億9274万 | +9.57% | 23.95 | 1.85 |
| 08/30 | 1,779 | 1,840 | 1,776 | 1,811 | +0.56% | 65,900 | 543億1261万 | +10.29% | 24.13 | 1.86 |
| 08/29 | 1,793 | 1,846 | 1,777 | 1,801 | -1.75% | 83,600 | 540億1271万 | +9.55% | 24 | 1.85 |
| 08/28 | 1,841 | 1,850 | 1,813 | 1,833 | -2.03% | 72,900 | 549億7240万 | +12.25% | 24.43 | 1.89 |
| 08/27 | 1,866 | 1,884 | 1,814 | 1,871 | +2.46% | 94,600 | 561億1203万 | +15.42% | 24.93 | 1.93 |
| 08/26 | 1,747 | 1,852 | 1,746 | 1,826 | +4.46% | 83,200 | 547億6247万 | +13.63% | 24.33 | 1.88 |
| 08/23 | 1,771 | 1,774 | 1,724 | 1,748 | +0.34% | 65,700 | 524億2321万 | +9.52% | 23.29 | 1.8 |
| 08/22 | 1,725 | 1,748 | 1,685 | 1,742 | +1.93% | 99,200 | 522億4327万 | +9.7% | 23.21 | 1.79 |
| 08/21 | 1,665 | 1,716 | 1,620 | 1,709 | +1.24% | 77,600 | 512億5359万 | +8.03% | 22.77 | 1.76 |
| 08/20 | 1,637 | 1,713 | 1,637 | 1,688 | +3.43% | 94,400 | 506億2379万 | +7.38% | 22.49 | 1.74 |
| 08/19 | 1,550 | 1,677 | 1,541 | 1,632 | +4.48% | 140,600 | 489億4433万 | +4.35% | 21.75 | 1.68 |
| 08/16 | 1,525 | 1,585 | 1,520 | 1,562 | +4.41% | 134,800 | 468億4500万 | +0.51% | 20.81 | 1.61 |
| 08/15 | 1,507 | 1,520 | 1,464 | 1,496 | +1.29% | 141,400 | 448億6563万 | -3.36% | 19.93 | 1.54 |
| 08/14 | 1,550 | 1,550 | 1,461 | 1,477 | -2.51% | 118,900 | 442億9582万 | -4.46% | 19.68 | 1.52 |
| 08/13 | 1,461 | 1,532 | 1,452 | 1,515 | +4.41% | 82,600 | 454億3545万 | -1.88% | 20.19 | 1.56 |
| 08/09 | 1,430 | 1,498 | 1,404 | 1,451 | +3.5% | 119,000 | 435億1607万 | -5.72% | 19.33 | 1.49 |
| 08/08 | 1,419 | 1,458 | 1,390 | 1,402 | -3.24% | 126,500 | 420億4654万 | -8.78% | 18.68 | 1.44 |
| 08/07 | 1,444 | 1,517 | 1,425 | 1,449 | -1.7% | 191,800 | 434億5608万 | -5.79% | 19.31 | 1.49 |
| 08/06 | 1,366 | 1,516 | 1,366 | 1,474 | +15.52% | 236,700 | 442億584万 | -4.16% | 19.64 | 1.52 |
| 08/05 | 1,430 | 1,440 | 1,229 | 1,276 | -12.6% | 390,800 | 382億6775万 | -16.76% | 17 | 1.31 |
| 08/02 | 1,558 | 1,579 | 1,460 | 1,460 | -9.2% | 246,200 | 437億8598万 | -5.01% | 19.45 | 1.5 |
| 08/01 | 1,685 | 1,691 | 1,608 | 1,608 | -6.73% | 212,500 | 482億2456万 | +4.89% | 21.43 | 1.65 |
| 07/31 | 1,738 | 1,751 | 1,637 | 1,724 | -2.93% | 350,300 | 517億344万 | +13.12% | 22.97 | 1.77 |
| 07/30 | 1,868 | 1,897 | 1,751 | 1,776 | -5.03% | 275,100 | 532億6295万 | +18.01% | 23.67 | 1.83 |
| 07/29 | 1,830 | 1,870 | 1,795 | 1,870 | +1.74% | 294,500 | 560億8204万 | +26.01% | 24.92 | 1.92 |
| 07/26 | 1,800 | 1,917 | 1,768 | 1,838 | -2.23% | 815,000 | 551億2235万 | +25.72% | 24.49 | 1.89 |
| 07/25 | 1,826 | 1,906 | 1,766 | 1,880 | +24.83% | 2,186,100 | 563億8195万 | +30.65% | 25.05 | 1.93 |
| 07/24 | 1,539 | 1,580 | 1,500 | 1,506 | -2.02% | 220,900 | 451億6554万 | +6.58% | 20.07 | 1.55 |
| 07/23 | 1,510 | 1,538 | 1,497 | 1,537 | +0.59% | 150,600 | 460億9524万 | +9.47% | 20.48 | 1.58 |
| 07/22 | 1,547 | 1,570 | 1,502 | 1,528 | -1.23% | 129,100 | 458億2533万 | +9.46% | 20.36 | 1.57 |
| 07/19 | 1,558 | 1,574 | 1,533 | 1,547 | -0.71% | 86,600 | 463億9514万 | +11.38% | 20.61 | 1.59 |
| 07/18 | 1,550 | 1,656 | 1,521 | 1,558 | -1.33% | 379,400 | 467億2504万 | +12.82% | 20.76 | 1.6 |
| 07/17 | 1,467 | 1,584 | 1,467 | 1,579 | +8.22% | 278,000 | 473億5484万 | +14.67% | 21.04 | 1.62 |
| 07/16 | 1,511 | 1,525 | 1,451 | 1,459 | -2.01% | 126,300 | 437億5599万 | +6.5% | 19.44 | 1.5 |
| 07/12 | 1,383 | 1,507 | 1,383 | 1,489 | +7.66% | 165,100 | 446億5570万 | +8.85% | 19.84 | 1.53 |
| 07/11 | 1,412 | 1,413 | 1,359 | 1,383 | -2.26% | 169,600 | 414億7672万 | +1.02% | 18.43 | 1.42 |
| 07/10 | 1,420 | 1,453 | 1,388 | 1,415 | -2.01% | 151,100 | 424億3641万 | +3.06% | 18.86 | 1.46 |
| 07/09 | 1,436 | 1,508 | 1,427 | 1,444 | +0.56% | 136,900 | 433億613万 | +4.71% | 19.24 | 1.49 |
| 07/08 | 1,389 | 1,463 | 1,384 | 1,436 | +3.16% | 120,300 | 430億6621万 | +3.53% | 19.13 | 1.48 |
| 07/05 | 1,386 | 1,437 | 1,370 | 1,392 | 0% | 128,700 | 417億4663万 | +0.14% | 18.55 | 1.43 |
| 07/04 | 1,441 | 1,441 | 1,391 | 1,392 | -3.2% | 114,000 | 417億4663万 | -0.29% | 18.55 | 1.43 |
| 07/03 | 1,414 | 1,448 | 1,395 | 1,438 | -0.42% | 110,900 | 431億2619万 | +2.64% | 19.16 | 1.48 |
| 07/02 | 1,330 | 1,447 | 1,330 | 1,444 | +7.44% | 157,700 | 433億613万 | +2.7% | 19.24 | 1.49 |
| 07/01 | 1,400 | 1,410 | 1,344 | 1,344 | -3.31% | 149,900 | 403億709万 | -5.08% | 17.91 | 1.38 |
| 06/28 | 1,400 | 1,454 | 1,369 | 1,390 | +2.21% | 257,200 | 416億8665万 | -2.66% | 18.52 | 1.43 |
| 06/27 | 1,338 | 1,398 | 1,332 | 1,360 | -0.58% | 227,900 | 407億8694万 | -5.49% | 18.12 | 1.4 |
| 06/26 | 1,260 | 1,371 | 1,223 | 1,368 | +9.97% | 400,100 | 410億2686万 | -5.52% | 18.23 | 1.41 |
| 06/25 | 1,267 | 1,301 | 1,233 | 1,244 | -1.82% | 470,900 | 373億805万 | -14.74% | 16.58 | 1.28 |
| 06/24 | 1,277 | 1,302 | 1,214 | 1,267 | -3.06% | 446,000 | 379億9783万 | -14.28% | 16.88 | 1.3 |
| 06/21 | 1,268 | 1,431 | 1,268 | 1,307 | +3.16% | 317,600 | 391億9745万 | -12.92% | 17.42 | 1.35 |
| 06/20 | 1,230 | 1,267 | 1,222 | 1,267 | +3.43% | 209,100 | 379億9783万 | -16.7% | 16.88 | 1.3 |
| 06/19 | 1,263 | 1,274 | 1,220 | 1,225 | -4.6% | 324,400 | 367億3824万 | -20.66% | 16.32 | 1.26 |
| 06/18 | 1,342 | 1,368 | 1,263 | 1,284 | -4.04% | 255,900 | 385億767万 | -17.9% | 17.11 | 1.32 |
| 06/17 | 1,338 | 1,353 | 1,325 | 1,338 | -0.45% | 180,100 | 401億2715万 | -15.26% | 17.83 | 1.38 |
| 06/14 | 1,340 | 1,387 | 1,330 | 1,344 | -1.47% | 149,700 | 403億709万 | -15.26% | 17.91 | 1.38 |
| 06/13 | 1,428 | 1,428 | 1,356 | 1,364 | -6% | 297,700 | 409億690万 | -14.43% | 18.18 | 1.4 |
| 06/12 | 1,411 | 1,498 | 1,397 | 1,451 | +3.64% | 289,100 | 435億1607万 | -9.43% | 19.33 | 1.49 |
| 06/11 | 1,425 | 1,429 | 1,390 | 1,400 | -1.55% | 155,000 | 419億8656万 | -12.88% | 18.66 | 1.44 |
| 06/10 | 1,455 | 1,476 | 1,417 | 1,422 | -4.82% | 137,000 | 426億4634万 | -12.06% | 18.95 | 1.46 |
| 06/07 | 1,479 | 1,496 | 1,471 | 1,494 | -0.4% | 63,500 | 448億565万 | -7.89% | 19.91 | 1.54 |
| 06/06 | 1,571 | 1,593 | 1,488 | 1,500 | -3.1% | 96,000 | 449億8560万 | -7.69% | 19.99 | 1.54 |
| 06/05 | 1,633 | 1,637 | 1,537 | 1,548 | -6.69% | 171,300 | 464億2513万 | -5.21% | 20.63 | 1.59 |
| 06/04 | 1,538 | 1,680 | 1,531 | 1,659 | +9.29% | 127,600 | 497億5407万 | +1.16% | 22.11 | 1.71 |
| 06/03 | 1,530 | 1,537 | 1,507 | 1,518 | -0.65% | 58,600 | 455億2542万 | -7.72% | 20.23 | 1.56 |
| 05/31 | 1,529 | 1,597 | 1,526 | 1,528 | -0.07% | 98,300 | 458億2533万 | -8.61% | 20.36 | 1.57 |
| 05/30 | 1,542 | 1,575 | 1,515 | 1,529 | -1.67% | 56,500 | 458億5532万 | -10.22% | 20.37 | 1.57 |
| 05/29 | 1,647 | 1,649 | 1,555 | 1,555 | -7.61% | 81,600 | 466億3507万 | -10.48% | 20.72 | 1.6 |
| 05/28 | 1,627 | 1,702 | 1,614 | 1,683 | +1.39% | 113,300 | 504億7384万 | -4.7% | 22.43 | 1.73 |
| 05/27 | 1,624 | 1,666 | 1,588 | 1,660 | +0.55% | 146,600 | 497億8406万 | -7.37% | 22.12 | 1.71 |
| 05/24 | 1,525 | 1,669 | 1,502 | 1,651 | +4.1% | 160,600 | 495億1415万 | -8.99% | 22 | 1.7 |
| 05/23 | 1,637 | 1,637 | 1,560 | 1,586 | -4.34% | 136,800 | 475億6477万 | -13.66% | 21.13 | 1.63 |
| 05/22 | 1,700 | 1,700 | 1,625 | 1,658 | -3.6% | 97,400 | 497億2408万 | -11.15% | 22.09 | 1.71 |
| 05/21 | 1,801 | 1,827 | 1,709 | 1,720 | -6.22% | 115,800 | 515億8348万 | -9.28% | 22.92 | 1.77 |
| 05/20 | 1,810 | 1,855 | 1,770 | 1,834 | +1.83% | 152,000 | 550億239万 | -4.48% | 24.44 | 1.89 |
| 05/17 | 1,770 | 1,868 | 1,758 | 1,801 | -2.65% | 207,400 | 540億1271万 | -7.45% | 24 | 1.85 |
| 05/16 | 1,728 | 1,850 | 1,725 | 1,850 | +6.63% | 166,900 | 554億8224万 | -6.23% | 24.65 | 1.9 |
| 05/15 | 1,625 | 1,755 | 1,616 | 1,735 | +6.12% | 156,900 | 520億3334万 | -13.08% | 23.12 | 1.79 |
| 05/14 | 1,523 | 1,670 | 1,494 | 1,635 | +7.99% | 174,100 | 490億3430万 | -19.46% | 21.79 | 1.68 |
| 05/13 | 1,538 | 1,541 | 1,510 | 1,514 | -2.07% | 86,800 | 454億546万 | -26.93% | 20.17 | 1.56 |
| 05/10 | 1,562 | 1,580 | 1,536 | 1,546 | -1.02% | 84,800 | 463億6515万 | -27.01% | 20.6 | 1.59 |
| 05/09 | 1,609 | 1,620 | 1,555 | 1,562 | -1.88% | 95,200 | 468億4500万 | -27.72% | 20.81 | 1.61 |
| 05/08 | 1,617 | 1,665 | 1,584 | 1,592 | -2.51% | 107,000 | 477億4471万 | -27.8% | 21.21 | 1.64 |
| 05/07 | 1,565 | 1,644 | 1,520 | 1,633 | +5.15% | 253,700 | 489億7432万 | -27.39% | 21.76 | 1.68 |
| 05/02 | 1,556 | 1,605 | 1,538 | 1,553 | -1.02% | 219,000 | 465億7509万 | -32.21% | 20.69 | 1.6 |
| 05/01 | 1,665 | 1,665 | 1,555 | 1,569 | -7.65% | 259,600 | 470億5493万 | -32.81% | 20.91 | 1.61 |
| 04/30 | 1,730 | 1,749 | 1,680 | 1,699 | -1.96% | 183,700 | 509億5368万 | -28.55% | 22.64 | 1.75 |
| 04/26 | 1,791 | 1,792 | 1,712 | 1,733 | -3.18% | 204,300 | 519億7336万 | -28.27% | 23.09 | 1.78 |
| 04/25 | 1,960 | 2,035 | 1,775 | 1,790 | -17.78% | 558,900 | 536億8281万 | -27% | 23.85 | 1.84 |
| 04/24 | 2,344 | 2,353 | 2,174 | 2,177 | -5.47% | 160,200 | 652億8910万 | -12.43% | 29.01 | 2.24 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 5,130 6/21 | 2,045 12/13 | 4,822,200 6/21 | +19.43% 11/9 | -32.79% 5/1 |
| 最新 | 1,475 2024/9/18 | 100,700 | -10.77% 1,653 | ||