株価チャート
株価
9/18
- 前日 (9/17)
- 664
- 始値
- 667
- 高値
- 675
- 安値
- 664
- 終値 +1.36%
- 673
- 出来高 -8.13%
- 144,700
乖離率
- 株価（5日）
移動平均値 - +1.82%
661 - 株価（25日）
移動平均値 - -0.15%
674 - 出来高（5日）
移動平均値 - -11.71%
163,900
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 | 667 | 675 | 664 | 673 | +1.36% | 144,700 | 492億9348万 | -0.15% | 4.21 | 0.56 |
| 09/17 | 668 | 668 | 653 | 664 | +1.37% | 157,500 | 486億3428万 | -1.34% | 4.16 | 0.55 |
| 09/13 | 664 | 669 | 655 | 655 | -1.36% | 152,800 | 479億7508万 | -2.38% | 4.1 | 0.54 |
| 09/12 | 663 | 670 | 661 | 664 | +2.47% | 169,900 | 486億3428万 | -0.9% | 4.16 | 0.55 |
| 09/11 | 668 | 668 | 647 | 648 | -3.14% | 194,600 | 474億6237万 | -3.14% | 4.06 | 0.54 |
| 09/10 | 674 | 677 | 668 | 669 | -0.45% | 129,200 | 490億50万 | +0.15% | 4.19 | 0.55 |
| 09/09 | 664 | 674 | 655 | 672 | 0% | 206,800 | 492億2024万 | +1.2% | 4.21 | 0.56 |
| 09/06 | 681 | 683 | 668 | 672 | -1.18% | 165,000 | 492億2024万 | +1.2% | 4.21 | 0.56 |
| 09/05 | 675 | 688 | 672 | 680 | -0.29% | 149,200 | 498億619万 | +2.1% | 4.26 | 0.56 |
| 09/04 | 678 | 692 | 675 | 682 | -2.29% | 214,400 | 499億5268万 | +1.94% | 4.27 | 0.57 |
| 09/03 | 700 | 706 | 698 | 698 | +0.14% | 108,700 | 511億2459万 | +4.02% | 4.37 | 0.58 |
| 09/02 | 704 | 707 | 685 | 697 | -0.29% | 175,600 | 510億5135万 | +3.57% | 4.36 | 0.58 |
| 08/30 | 685 | 702 | 683 | 699 | +2.64% | 218,400 | 511億9784万 | +3.71% | 4.38 | 0.58 |
| 08/29 | 674 | 685 | 673 | 681 | +1.34% | 150,500 | 498億7944万 | +1.04% | 4.26 | 0.56 |
| 08/28 | 679 | 680 | 670 | 672 | -1.32% | 140,400 | 492億2024万 | -0.74% | 4.21 | 0.56 |
| 08/27 | 673 | 681 | 670 | 681 | +1.95% | 122,800 | 498億7944万 | +0.15% | 4.26 | 0.56 |
| 08/26 | 677 | 679 | 668 | 668 | -1.18% | 188,600 | 489億2726万 | -2.05% | 4.18 | 0.55 |
| 08/23 | 681 | 683 | 671 | 676 | -0.88% | 175,100 | 495億1321万 | -1.46% | 4.23 | 0.56 |
| 08/22 | 683 | 685 | 677 | 682 | -0.15% | 148,700 | 499億5268万 | -1.16% | 4.27 | 0.57 |
| 08/21 | 687 | 688 | 678 | 683 | -0.73% | 114,800 | 500億2593万 | -1.59% | 4.28 | 0.57 |
| 08/20 | 681 | 696 | 681 | 688 | +2.53% | 164,100 | 503億9215万 | -1.29% | 4.31 | 0.57 |
| 08/19 | 680 | 685 | 668 | 671 | -1.76% | 233,300 | 491億4699万 | -4.14% | 4.2 | 0.56 |
| 08/16 | 665 | 687 | 660 | 683 | +4.27% | 261,500 | 500億2593万 | -2.98% | 4.28 | 0.57 |
| 08/15 | 648 | 659 | 642 | 655 | +1.08% | 209,100 | 479億7508万 | -7.22% | 4.1 | 0.54 |
| 08/14 | 646 | 659 | 640 | 648 | +0.78% | 190,000 | 474億6237万 | -8.86% | 4.06 | 0.54 |
| 08/13 | 624 | 643 | 614 | 643 | +3.71% | 363,800 | 470億9615万 | -10.07% | 4.03 | 0.53 |
| 08/09 | 626 | 633 | 607 | 620 | +0.65% | 430,500 | 454億1153万 | -13.89% | 3.88 | 0.51 |
| 08/08 | 626 | 638 | 616 | 616 | -3.3% | 290,700 | 451億1855万 | -15.15% | 3.86 | 0.51 |
| 08/07 | 609 | 649 | 602 | 637 | +2.91% | 447,500 | 466億5668万 | -13.1% | 3.99 | 0.53 |
| 08/06 | 606 | 627 | 598 | 619 | +8.41% | 501,600 | 453億3828万 | -16.24% | 3.87 | 0.51 |
| 08/05 | 631 | 631 | 571 | 571 | -14.9% | 508,800 | 418億2255万 | -23.46% | 3.57 | 0.47 |
| 08/02 | 708 | 708 | 671 | 671 | -9.08% | 415,000 | 491億4699万 | -11.24% | 4.2 | 0.56 |
| 08/01 | 748 | 754 | 730 | 738 | -1.2% | 216,400 | 540億5437万 | -3.15% | 4.62 | 0.61 |
| 07/31 | 721 | 749 | 721 | 747 | +2.33% | 166,900 | 547億1357万 | -2.48% | 4.68 | 0.62 |
| 07/30 | 737 | 737 | 727 | 730 | -1.22% | 114,100 | 534億6841万 | -5.07% | 4.57 | 0.6 |
| 07/29 | 729 | 740 | 722 | 739 | +2.5% | 164,600 | 541億2761万 | -4.15% | 4.63 | 0.61 |
| 07/26 | 720 | 729 | 711 | 721 | 0% | 125,300 | 528億921万 | -6.85% | 4.51 | 0.6 |
| 07/25 | 729 | 736 | 716 | 721 | -2.44% | 332,800 | 528億921万 | -7.33% | 4.51 | 0.6 |
| 07/24 | 744 | 754 | 739 | 739 | -0.4% | 201,700 | 541億2761万 | -5.5% | 4.63 | 0.61 |
| 07/23 | 748 | 759 | 740 | 742 | -0.4% | 133,500 | 543億4735万 | -5.36% | 4.64 | 0.61 |
| 07/22 | 765 | 765 | 739 | 745 | -2.49% | 196,700 | 545億6708万 | -5.34% | 4.66 | 0.62 |
| 07/19 | 772 | 772 | 756 | 764 | -1.04% | 151,700 | 559億5872万 | -3.29% | 4.78 | 0.63 |
| 07/18 | 770 | 784 | 768 | 772 | -0.39% | 103,500 | 565億4468万 | -2.53% | 4.83 | 0.64 |
| 07/17 | 770 | 778 | 767 | 775 | +0.91% | 118,300 | 567億6441万 | -2.39% | 4.85 | 0.64 |
| 07/16 | 781 | 784 | 768 | 768 | -0.26% | 138,500 | 562億5170万 | -3.4% | 4.81 | 0.64 |
| 07/12 | 762 | 773 | 755 | 770 | +0.65% | 193,400 | 563億9819万 | -3.39% | 4.82 | 0.64 |
| 07/11 | 758 | 765 | 749 | 765 | +2.55% | 134,500 | 560億3197万 | -4.26% | 4.79 | 0.63 |
| 07/10 | 753 | 755 | 744 | 746 | -1.58% | 254,700 | 546億4032万 | -6.87% | 4.67 | 0.62 |
| 07/09 | 756 | 764 | 753 | 758 | +0.8% | 235,300 | 555億1926万 | -5.6% | 4.74 | 0.63 |
| 07/08 | 762 | 764 | 752 | 752 | -1.31% | 233,200 | 550億7979万 | -6.7% | 4.71 | 0.62 |
| 07/05 | 778 | 781 | 762 | 762 | -2.31% | 192,900 | 558億1223万 | -5.81% | 4.77 | 0.63 |
| 07/04 | 790 | 790 | 779 | 780 | -0.51% | 225,200 | 571億3063万 | -3.94% | 4.88 | 0.65 |
| 07/03 | 799 | 799 | 782 | 784 | -2% | 294,100 | 574億2361万 | -3.57% | 4.91 | 0.65 |
| 07/02 | 801 | 810 | 792 | 800 | -0.12% | 230,000 | 585億9552万 | -1.72% | 5.01 | 0.66 |
| 07/01 | 810 | 817 | 801 | 801 | -1.11% | 189,300 | 586億6877万 | -1.72% | 5.01 | 0.66 |
| 06/28 | 829 | 829 | 803 | 810 | -2.41% | 212,500 | 593億2797万 | -0.86% | 5.07 | 0.67 |
| 06/27 | 827 | 833 | 818 | 830 | +0.36% | 92,500 | 607億9285万 | +1.47% | 5.2 | 0.69 |
| 06/26 | 817 | 829 | 815 | 827 | +1.6% | 126,100 | 605億7312万 | +1.1% | 5.18 | 0.68 |
| 06/25 | 802 | 821 | 800 | 814 | +1.75% | 139,400 | 596億2094万 | -0.49% | 5.1 | 0.67 |
| 06/24 | 803 | 805 | 791 | 800 | -0.25% | 150,800 | 585億9552万 | -2.2% | 5.01 | 0.66 |
| 06/21 | 823 | 829 | 795 | 802 | -1.84% | 360,800 | 587億4201万 | -2.08% | 5.02 | 0.66 |
| 06/20 | 812 | 829 | 809 | 817 | -0.24% | 271,000 | 598億4068万 | -0.24% | 5.11 | 0.68 |
| 06/19 | 810 | 819 | 810 | 819 | +1.24% | 141,200 | 599億8717万 | +0.12% | 5.13 | 0.68 |
| 06/18 | 805 | 814 | 798 | 809 | +1.51% | 149,000 | 592億5472万 | -0.98% | 5.06 | 0.67 |
| 06/17 | 826 | 826 | 792 | 797 | -4.44% | 265,500 | 583億7579万 | -1.97% | 4.99 | 0.66 |
| 06/14 | 811 | 838 | 809 | 834 | +3.09% | 209,900 | 610億8583万 | +2.84% | 5.22 | 0.69 |
| 06/13 | 820 | 835 | 809 | 809 | -1.1% | 163,500 | 592億5472万 | +0.25% | 5.06 | 0.67 |
| 06/12 | 811 | 820 | 805 | 818 | +0.86% | 109,000 | 599億1392万 | +1.61% | 5.12 | 0.68 |
| 06/11 | 825 | 828 | 811 | 811 | -1.34% | 112,000 | 594億121万 | +1.25% | 5.08 | 0.67 |
| 06/10 | 800 | 823 | 800 | 822 | +2.49% | 123,200 | 602億690万 | +2.88% | 5.15 | 0.68 |
| 06/07 | 808 | 808 | 794 | 802 | -0.87% | 303,700 | 587億4201万 | +0.75% | 5.02 | 0.66 |
| 06/06 | 814 | 818 | 800 | 809 | +0.37% | 145,900 | 592億5472万 | +2.02% | 5.06 | 0.67 |
| 06/05 | 825 | 829 | 806 | 806 | -3.36% | 143,500 | 590億3499万 | +1.9% | 5.05 | 0.67 |
| 06/04 | 826 | 838 | 824 | 834 | +0.24% | 134,500 | 610億8583万 | +5.97% | 5.22 | 0.69 |
| 06/03 | 832 | 845 | 828 | 832 | +0.85% | 166,000 | 609億3934万 | +6.26% | 5.21 | 0.69 |
| 05/31 | 814 | 829 | 803 | 825 | +1.98% | 185,500 | 604億2663万 | +5.91% | 5.16 | 0.68 |
| 05/30 | 798 | 811 | 788 | 809 | -0.12% | 245,200 | 592億5472万 | +4.39% | 5.06 | 0.67 |
| 05/29 | 833 | 834 | 807 | 810 | -2.76% | 199,600 | 593億2797万 | +5.06% | 5.07 | 0.67 |
| 05/28 | 846 | 849 | 826 | 833 | -1.42% | 175,600 | 610億1259万 | +8.6% | 5.21 | 0.69 |
| 05/27 | 845 | 857 | 841 | 845 | +0.12% | 202,800 | 618億9152万 | +10.75% | 5.29 | 0.7 |
| 05/24 | 811 | 844 | 809 | 844 | +2.18% | 284,600 | 618億1828万 | +11.2% | 5.28 | 0.7 |
| 05/23 | 819 | 830 | 804 | 826 | +0.98% | 173,100 | 604億9988万 | +9.4% | 5.17 | 0.68 |
| 05/22 | 826 | 828 | 814 | 818 | -0.61% | 238,100 | 599億1392万 | +8.63% | 5.12 | 0.68 |
| 05/21 | 823 | 839 | 818 | 823 | +0.98% | 258,100 | 602億8014万 | +9.73% | 5.15 | 0.68 |
| 05/20 | 804 | 823 | 802 | 815 | +1.49% | 321,000 | 596億9419万 | +8.96% | 5.1 | 0.67 |
| 05/17 | 798 | 814 | 795 | 803 | 0% | 293,700 | 588億1525万 | +7.64% | 5.03 | 0.66 |
| 05/16 | 806 | 810 | 791 | 803 | +1.13% | 438,600 | 588億1525万 | +7.93% | 5.03 | 0.66 |
| 05/15 | 748 | 805 | 748 | 794 | +11.2% | 1,242,900 | 581億5605万 | +7.15% | 4.97 | 0.66 |
| 05/14 | 732 | 732 | 711 | 714 | -2.46% | 311,400 | 522億9650万 | -3.25% | 4.47 | 0.59 |
| 05/13 | 741 | 741 | 720 | 732 | -1.74% | 144,600 | 536億1490万 | -0.81% | 4.58 | 0.61 |
| 05/10 | 744 | 751 | 740 | 745 | +0.27% | 126,500 | 545億6708万 | +0.95% | 4.66 | 0.62 |
| 05/09 | 735 | 743 | 733 | 743 | +1.23% | 94,900 | 544億2059万 | +0.81% | 4.65 | 0.62 |
| 05/08 | 743 | 746 | 732 | 734 | -2% | 212,700 | 537億6139万 | -0.27% | 4.59 | 0.61 |
| 05/07 | 742 | 749 | 741 | 749 | +0.94% | 138,200 | 548億6006万 | +1.63% | 4.69 | 0.62 |
| 05/02 | 747 | 752 | 741 | 742 | -0.67% | 81,800 | 543億4735万 | +0.82% | 4.64 | 0.61 |
| 05/01 | 748 | 757 | 744 | 747 | +0.27% | 167,800 | 547億1357万 | +1.49% | 4.68 | 0.62 |
| 04/30 | 730 | 745 | 727 | 745 | +3.19% | 239,400 | 545億6708万 | +1.36% | 4.66 | 0.62 |
| 04/26 | 717 | 723 | 706 | 722 | +0.28% | 130,700 | 528億8246万 | -1.77% | 4.52 | 0.6 |
| 04/25 | 731 | 733 | 718 | 720 | -1.23% | 77,000 | 527億3597万 | -2.17% | 4.51 | 0.6 |
| 04/24 | 723 | 735 | 723 | 729 | +0.83% | 136,000 | 533億9517万 | -1.09% | 4.56 | 0.6 |
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 | 478 7/12 7/11 | 222 12/25 | 11,825,400 7/5 | 353億8510万 | 166億6718万 | +9.37% 1/21 | -25.73% 12/25 |
| 2020年 3月期 | 355 7/31 | 196 3/13 | 841,400 7/4 | 266億5247万 | 147億1517万 | +18.36% 4/9 | -22.63% 3/13 |
| 2021年 3月期 | 319 5/11 | 230 1/6 | 653,400 5/26 | 239億4969万 | 172億6780万 | +10.08% 3/17 | -15.54% 11/5 |
| 2022年 3月期 | 474 11/18 | 237 4/21 | 4,308,800 12/1 | 347億1784万 | 177億9334万 | +33.99% 8/16 | -22.42% 12/2 |
| 2023年 3月期 | 1,067 11/18 | 284 4/27 | 9,452,500 11/16 | 781億5178万 | 208億141万 | +40.69% 8/16 | -17.86% 3/17 |
| 2024年 3月期 | 757 3/22 | 566 6/1 | 3,100,800 5/16 | 554億4601万 | 414億5633万 | +13.06% 9/19 | -11.06% 2/15 |
| 最新 | 673 2024/9/18 | 144,700 | 492億9348万 | -0.15% 674 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 142%（2.42倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
196円（2020/03/13） - 243%（3.43倍）
673円（9/18）