株価チャート
株価
9/20
- 前日 (9/19)
- 3,125
- 始値
- 3,110
- 高値
- 3,135
- 安値
- 3,055
- 終値 +0.32%
- 3,135
- 出来高 -61.42%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +2.62%
3,055 - 株価（25日）
移動平均値 - +0.29%
3,126 - 出来高（5日）
移動平均値 - -34.32%
7,460
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,110 | 3,135 | 3,055 | 3,135 | +0.32% | 4,900 | 99億2844万 | +0.29% | 49.36 | 3.79 |
| 09/19 | 3,105 | 3,125 | 3,015 | 3,125 | +4.38% | 12,700 | 98億9677万 | +0.06% | 49.2 | 3.78 |
| 09/18 | 3,050 | 3,050 | 2,974 | 2,994 | -0.7% | 7,400 | 94億8189万 | -4.13% | 47.14 | 3.62 |
| 09/17 | 3,145 | 3,145 | 2,986 | 3,015 | +0.33% | 7,400 | 95億4840万 | -3.55% | 47.47 | 3.65 |
| 09/13 | 3,065 | 3,075 | 2,999 | 3,005 | -1.96% | 4,900 | 95億1673万 | -3.69% | 47.31 | 3.63 |
| 09/12 | 3,005 | 3,075 | 3,005 | 3,065 | +3.3% | 5,800 | 97億675万 | -1.32% | 48.26 | 3.71 |
| 09/11 | 3,045 | 3,060 | 2,939 | 2,967 | -3.04% | 10,700 | 93億9639万 | -4.01% | 46.71 | 3.59 |
| 09/10 | 2,956 | 3,060 | 2,956 | 3,060 | +1.32% | 2,100 | 96億9091万 | -0.55% | 48.18 | 3.7 |
| 09/09 | 2,978 | 3,050 | 2,900 | 3,020 | +1.34% | 13,100 | 95億6424万 | -1.05% | 47.55 | 3.65 |
| 09/06 | 3,075 | 3,080 | 2,931 | 2,980 | -3.25% | 13,400 | 94億3756万 | -2.26% | 46.92 | 3.6 |
| 09/05 | 3,085 | 3,140 | 3,040 | 3,080 | -1.28% | 7,700 | 97億5425万 | +0.92% | 48.49 | 3.73 |
| 09/04 | 3,130 | 3,160 | 3,065 | 3,120 | -2.19% | 14,700 | 98億8093万 | +1.89% | 49.12 | 3.77 |
| 09/03 | 3,165 | 3,235 | 3,135 | 3,190 | +1.11% | 7,700 | 101億262万 | +3.87% | 50.23 | 3.86 |
| 09/02 | 3,210 | 3,210 | 3,115 | 3,155 | -2.17% | 9,500 | 98億5775万 | +2.5% | 49.67 | 3.82 |
| 08/30 | 3,175 | 3,255 | 3,120 | 3,225 | -0.31% | 5,200 | 100億7647万 | +4.44% | 50.78 | 3.9 |
| 08/29 | 3,150 | 3,280 | 3,100 | 3,235 | +1.09% | 13,600 | 101億771万 | +4.52% | 50.93 | 3.91 |
| 08/28 | 3,280 | 3,280 | 3,190 | 3,200 | -1.84% | 9,600 | 99億9835万 | +3.09% | 50.38 | 3.87 |
| 08/27 | 3,345 | 3,345 | 3,250 | 3,260 | +2.19% | 19,800 | 101億8582万 | +4.45% | 51.33 | 3.94 |
| 08/26 | 3,195 | 3,225 | 3,180 | 3,190 | -0.31% | 4,500 | 99億6711万 | +1.66% | 50.23 | 3.86 |
| 08/23 | 3,195 | 3,205 | 3,155 | 3,200 | -0.31% | 3,000 | 99億9835万 | +1.17% | 50.38 | 3.87 |
| 08/22 | 3,220 | 3,245 | 3,205 | 3,210 | -0.77% | 5,500 | 99億8691万 | +0.78% | 50.54 | 3.88 |
| 08/21 | 3,210 | 3,280 | 3,200 | 3,235 | -0.61% | 7,600 | 100億6468万 | +0.9% | 50.93 | 3.91 |
| 08/20 | 3,230 | 3,330 | 3,180 | 3,255 | +3.01% | 20,100 | 101億2691万 | +0.93% | 51.25 | 3.94 |
| 08/19 | 3,070 | 3,235 | 3,045 | 3,160 | +2.93% | 19,800 | 98億3135万 | -2.56% | 49.75 | 3.82 |
| 08/16 | 3,075 | 3,130 | 3,070 | 3,070 | +0.16% | 19,000 | 95億5134万 | -5.91% | 48.34 | 3.71 |
| 08/15 | 3,125 | 3,150 | 3,040 | 3,065 | -1.92% | 7,200 | 95億3578万 | -6.78% | 48.26 | 3.71 |
| 08/14 | 3,125 | 3,190 | 3,080 | 3,125 | +2.29% | 15,800 | 97億2245万 | -5.73% | 49.2 | 3.78 |
| 08/13 | 2,925 | 3,090 | 2,915 | 3,055 | +6.56% | 23,800 | 95億467万 | -8.51% | 48.1 | 3.7 |
| 08/09 | 2,696 | 2,915 | 2,696 | 2,867 | +7.7% | 41,100 | 89億1977万 | -14.82% | 45.14 | 3.47 |
| 08/08 | 2,684 | 2,726 | 2,638 | 2,662 | -0.78% | 17,300 | 82億8197万 | -21.75% | 41.91 | 3.22 |
| 08/07 | 2,634 | 2,799 | 2,580 | 2,683 | +1.86% | 106,000 | 83億4731万 | -22.14% | 42.24 | 3.25 |
| 08/06 | 2,530 | 2,889 | 2,530 | 2,634 | +8.35% | 45,800 | 81億9486万 | -24.44% | 41.47 | 3.19 |
| 08/05 | 2,781 | 2,831 | 2,431 | 2,431 | -17.06% | 64,400 | 75億6329万 | -31.13% | 38.28 | 2.94 |
| 08/02 | 2,907 | 2,998 | 2,860 | 2,931 | -4.22% | 60,100 | 91億1888万 | -18.15% | 46.15 | 3.55 |
| 08/01 | 3,295 | 3,300 | 3,015 | 3,060 | -7.97% | 60,500 | 95億2023万 | -15.33% | 48.18 | 3.7 |
| 07/31 | 3,345 | 3,345 | 3,275 | 3,325 | -0.6% | 32,600 | 103億4469万 | -8.75% | 52.35 | 4.02 |
| 07/30 | 3,355 | 3,375 | 3,320 | 3,345 | -0.59% | 21,000 | 104億692万 | -8.61% | 52.67 | 4.05 |
| 07/29 | 3,560 | 3,560 | 3,360 | 3,365 | -1.61% | 33,700 | 104億6914万 | -8.44% | 52.98 | 4.07 |
| 07/26 | 3,425 | 3,480 | 3,360 | 3,420 | +1.03% | 11,800 | 106億4025万 | -7.32% | 53.85 | 4.14 |
| 07/25 | 3,430 | 3,445 | 3,355 | 3,385 | -2.59% | 17,100 | 105億3136万 | -8.46% | 53.3 | 4.09 |
| 07/24 | 3,600 | 3,600 | 3,435 | 3,475 | -3.87% | 43,000 | 108億1137万 | -6.26% | 54.71 | 4.2 |
| 07/23 | 3,740 | 3,765 | 3,605 | 3,615 | -2.03% | 17,500 | 112億4694万 | -2.64% | 56.92 | 4.37 |
| 07/22 | 3,815 | 3,940 | 3,690 | 3,690 | -3.28% | 36,500 | 114億8028万 | -0.65% | 58.1 | 4.46 |
| 07/19 | 3,725 | 3,875 | 3,705 | 3,815 | +1.73% | 47,700 | 118億6917万 | +2.89% | 60.07 | 4.61 |
| 07/18 | 3,670 | 3,760 | 3,655 | 3,750 | +0.27% | 19,400 | 116億6695万 | +1.54% | 59.04 | 4.54 |
| 07/17 | 3,680 | 3,740 | 3,585 | 3,740 | +1.36% | 36,900 | 116億3583万 | +1.55% | 58.88 | 4.52 |
| 07/16 | 3,770 | 3,890 | 3,615 | 3,690 | -0.94% | 111,100 | 114億8028万 | +0.46% | 58.1 | 4.46 |
| 07/12 | 3,565 | 3,745 | 3,565 | 3,725 | +2.05% | 28,500 | 115億8917万 | +1.66% | 58.65 | 4.51 |
| 07/11 | 3,680 | 3,685 | 3,605 | 3,650 | -1.22% | 13,500 | 113億5583万 | -0.14% | 57.47 | 4.41 |
| 07/10 | 3,720 | 3,725 | 3,680 | 3,695 | -1.47% | 10,800 | 114億9583万 | +1.32% | 58.18 | 4.47 |
| 07/09 | 3,700 | 3,800 | 3,700 | 3,750 | +0.94% | 16,300 | 116億6695万 | +2.99% | 59.04 | 4.54 |
| 07/08 | 3,740 | 3,775 | 3,705 | 3,715 | -0.67% | 9,800 | 115億5805万 | +2.29% | 58.49 | 4.49 |
| 07/05 | 3,770 | 3,770 | 3,700 | 3,740 | -0.8% | 13,000 | 116億3583万 | +3.23% | 58.88 | 4.52 |
| 07/04 | 3,735 | 3,790 | 3,735 | 3,770 | +0.67% | 8,400 | 117億2917万 | +4.49% | 59.36 | 4.56 |
| 07/03 | 3,655 | 3,800 | 3,655 | 3,745 | +1.49% | 17,300 | 116億5139万 | +4.23% | 58.96 | 4.53 |
| 07/02 | 3,755 | 3,770 | 3,675 | 3,690 | -1.2% | 8,600 | 114億8028万 | +3.13% | 58.1 | 4.46 |
| 07/01 | 3,695 | 3,790 | 3,695 | 3,735 | +0.95% | 14,200 | 116億2028万 | +4.71% | 58.81 | 4.52 |
| 06/28 | 3,760 | 3,760 | 3,675 | 3,700 | -1.6% | 12,400 | 115億1139万 | +4.08% | 58.26 | 4.48 |
| 06/27 | 3,845 | 3,870 | 3,730 | 3,760 | -1.18% | 19,600 | 116億9806万 | +6.15% | 59.2 | 4.55 |
| 06/26 | 3,765 | 3,860 | 3,750 | 3,805 | +2.01% | 25,700 | 118億3806万 | +7.88% | 59.91 | 4.6 |
| 06/25 | 3,730 | 3,830 | 3,730 | 3,730 | 0% | 17,700 | 116億472万 | +6.3% | 58.73 | 4.51 |
| 06/24 | 3,745 | 3,765 | 3,680 | 3,730 | +0.27% | 10,400 | 116億472万 | +6.69% | 58.73 | 4.51 |
| 06/21 | 3,670 | 3,750 | 3,630 | 3,720 | +2.62% | 20,100 | 115億7361万 | +6.84% | 58.57 | 4.5 |
| 06/20 | 3,610 | 3,710 | 3,590 | 3,625 | +0.14% | 18,900 | 112億7805万 | +4.56% | 57.07 | 4.38 |
| 06/19 | 3,620 | 3,675 | 3,605 | 3,620 | 0% | 11,800 | 112億6249万 | +4.84% | 57 | 4.38 |
| 06/18 | 3,675 | 3,675 | 3,590 | 3,620 | -0.55% | 16,300 | 112億6249万 | +5.23% | 57 | 4.38 |
| 06/17 | 3,555 | 3,680 | 3,520 | 3,640 | +2.68% | 48,300 | 113億2472万 | +6.22% | 57.31 | 4.4 |
| 06/14 | 3,380 | 3,580 | 3,380 | 3,545 | +3.35% | 23,600 | 110億2915万 | +3.87% | 55.81 | 4.29 |
| 06/13 | 3,515 | 3,515 | 3,430 | 3,430 | -2.42% | 7,000 | 106億7137万 | +0.79% | 54 | 4.15 |
| 06/12 | 3,490 | 3,550 | 3,450 | 3,515 | +0.72% | 7,200 | 109億3582万 | +3.41% | 55.34 | 4.25 |
| 06/11 | 3,410 | 3,525 | 3,370 | 3,490 | +0.87% | 11,800 | 108億5804万 | +2.95% | 54.95 | 4.22 |
| 06/10 | 3,520 | 3,535 | 3,460 | 3,460 | -0.86% | 7,000 | 107億6470万 | +2.34% | 54.48 | 4.19 |
| 06/07 | 3,455 | 3,530 | 3,455 | 3,490 | +1.01% | 12,600 | 108億5804万 | +3.28% | 54.95 | 4.22 |
| 06/06 | 3,475 | 3,485 | 3,415 | 3,455 | -2.26% | 13,900 | 107億4915万 | +2.25% | 54.4 | 4.18 |
| 06/05 | 3,545 | 3,590 | 3,515 | 3,535 | 0% | 9,100 | 109億9804万 | +4.49% | 55.66 | 4.28 |
| 06/04 | 3,510 | 3,600 | 3,465 | 3,535 | +1.58% | 21,100 | 109億9804万 | +4.49% | 55.66 | 4.28 |
| 06/03 | 3,395 | 3,515 | 3,395 | 3,480 | +2.81% | 19,600 | 105億9031万 | +2.99% | 54.79 | 4.21 |
| 05/31 | 3,400 | 3,400 | 3,375 | 3,385 | +0.15% | 4,500 | 103億120万 | +0.18% | 53.3 | 3.93 |
| 05/30 | 3,350 | 3,395 | 3,310 | 3,380 | 0% | 9,200 | 102億8599万 | -0.18% | 53.22 | 3.85 |
| 05/29 | 3,410 | 3,435 | 3,375 | 3,380 | -0.88% | 8,700 | 102億8599万 | -0.44% | 53.22 | 3.85 |
| 05/28 | 3,450 | 3,450 | 3,385 | 3,410 | -0.44% | 4,700 | 103億7728万 | +0.06% | 53.69 | 3.89 |
| 05/27 | 3,445 | 3,445 | 3,400 | 3,425 | +1.33% | 4,600 | 104億2293万 | +0.18% | 53.93 | 3.9 |
| 05/24 | 3,365 | 3,435 | 3,345 | 3,380 | -0.59% | 8,600 | 102億8599万 | -1.34% | 53.22 | 3.85 |
| 05/23 | 3,495 | 3,500 | 3,355 | 3,400 | +1.34% | 21,800 | 103億4685万 | -0.73% | 53.53 | 3.88 |
| 05/22 | 3,385 | 3,420 | 3,320 | 3,355 | -0.89% | 12,500 | 101億9951万 | -2.22% | 52.82 | 3.82 |
| 05/21 | 3,420 | 3,445 | 3,330 | 3,385 | -0.44% | 13,100 | 102億9071万 | -2.14% | 53.3 | 3.85 |
| 05/20 | 3,375 | 3,430 | 3,350 | 3,400 | +1.64% | 18,100 | 103億3631万 | -2.21% | 53.53 | 3.87 |
| 05/17 | 3,265 | 3,390 | 3,265 | 3,345 | +2.45% | 14,500 | 101億6911万 | -4.1% | 52.67 | 3.81 |
| 05/16 | 3,295 | 3,295 | 3,265 | 3,265 | -0.91% | 10,000 | 99億2590万 | -6.69% | 51.41 | 3.72 |
| 05/15 | 3,295 | 3,310 | 3,275 | 3,295 | +0.15% | 8,100 | 100億1710万 | -6.13% | 51.88 | 3.75 |
| 05/14 | 3,300 | 3,350 | 3,290 | 3,290 | +0.15% | 7,300 | 100億190万 | -6.45% | 51.8 | 3.75 |
| 05/13 | 3,350 | 3,350 | 3,275 | 3,285 | -0.45% | 9,300 | 99億8670万 | -6.83% | 51.72 | 3.74 |
| 05/10 | 3,375 | 3,375 | 3,260 | 3,300 | -0.9% | 14,500 | 100億3230万 | -6.73% | 51.96 | 3.76 |
| 05/09 | 3,330 | 3,390 | 3,280 | 3,330 | +1.37% | 13,900 | 101億2350万 | -6.14% | 52.43 | 3.79 |
| 05/08 | 3,270 | 3,305 | 3,215 | 3,285 | 0% | 34,000 | 99億8670万 | -7.59% | 51.72 | 3.74 |
| 05/07 | 3,450 | 3,455 | 3,285 | 3,285 | -3.67% | 29,800 | 99億8670万 | -7.8% | 51.72 | 3.74 |
| 05/02 | 3,460 | 3,510 | 3,380 | 3,410 | -2.15% | 25,400 | 103億6671万 | -4.56% | 53.69 | 3.88 |
| 05/01 | 3,575 | 3,575 | 3,485 | 3,485 | -1.55% | 11,500 | 105億9472万 | -2.52% | 54.87 | 3.97 |
| 04/30 | 3,620 | 3,655 | 3,525 | 3,540 | -0.42% | 14,300 | 107億6192万 | -0.9% | 55.74 | 4.03 |
| 04/26 | 3,490 | 3,585 | 3,450 | 3,555 | +3.49% | 11,200 | 108億753万 | -0.39% | 55.97 | 4.05 |
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 | |
| 2021年 11月期 | 3,020 11/24 | 1,588 11/30 | 3,004,800 11/24 | 82億5190万 | 43億3907万 | +3.71% 1/4 | -9.1% 12/28 |
| 2022年 8月期 | 2,002 12/2 | 562 5/25 | 608,700 12/2 | 54億7030万 | 15億3955万 | +43.95% 8/18 | -39.58% 5/2 |
| 2023年 8月期 | 4,840 6/21 | 685 11/9 | 1,511,600 4/27 | 134億5577万 | 18億8999万 | +68.73% 2/24 | -18.96% 7/28 |
| 最新 | 3,135 2024/9/20 | 4,900 | 99億2844万 | +0.29% 3,126 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 378%（4.78倍）
- 2024/09/20 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
562円（2022/05/25） - 458%（5.58倍）
3,135円（9/20）