株価チャート
株価
10/4
- 前日 (10/3)
- 318
- 始値
- 317
- 高値
- 317
- 安値
- 307
- 終値 -1.57%
- 313
- 出来高 -73.45%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.63%
315 - 株価（25日）
移動平均値 - -6.57%
335 - 出来高（5日）
移動平均値 - -83.23%
28,020
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 317 | 317 | 307 | 313 | -1.57% | 4,700 | 20億4946万 | -6.57% | - | - |
| 10/03 | 319 | 322 | 311 | 318 | -4.22% | 17,700 | 20億8220万 | -5.64% | - | - |
| 10/02 | 289 | 334 | 285 | 332 | +8.85% | 66,200 | 21億7386万 | -2.06% | - | - |
| 10/01 | 307 | 312 | 299 | 305 | -0.97% | 17,600 | 19億9707万 | -10.29% | - | - |
| 09/30 | 336 | 337 | 307 | 308 | -8.88% | 33,900 | 20億1672万 | -10.2% | - | - |
| 09/27 | 333 | 340 | 322 | 338 | +1.5% | 5,500 | 22億1315万 | -1.74% | - | - |
| 09/26 | 318 | 338 | 318 | 333 | +3.1% | 9,900 | 21億8041万 | -3.48% | - | - |
| 09/25 | 329 | 343 | 323 | 323 | -6.38% | 18,700 | 21億1493万 | -6.65% | - | - |
| 09/24 | 353 | 355 | 345 | 345 | -2.82% | 4,000 | 12億9299万 | -0.58% | - | - |
| 09/20 | 356 | 356 | 337 | 355 | -0.28% | 6,900 | 13億3046万 | +2.31% | - | - |
| 09/19 | 360 | 360 | 345 | 356 | -0.56% | 4,700 | 13億3421万 | +3.19% | - | - |
| 09/18 | 340 | 360 | 340 | 358 | +5.29% | 6,200 | 13億4171万 | +4.37% | - | - |
| 09/17 | 331 | 340 | 331 | 340 | +2.1% | 4,900 | 12億7425万 | -0.29% | - | - |
| 09/13 | 335 | 335 | 312 | 333 | +0.91% | 3,100 | 12億4801万 | -1.77% | - | - |
| 09/12 | 325 | 330 | 311 | 330 | +3.13% | 7,800 | 12億3677万 | -2.08% | - | - |
| 09/11 | 308 | 323 | 308 | 320 | +2.56% | 10,000 | 11億9929万 | -4.48% | - | - |
| 09/10 | 300 | 325 | 300 | 312 | +4.7% | 8,500 | 11億6931万 | -6.31% | - | - |
| 09/09 | 318 | 318 | 295 | 298 | +1.02% | 12,000 | 11億1684万 | -9.97% | - | - |
| 09/06 | 330 | 340 | 292 | 295 | -13.49% | 62,200 | 11億560万 | -11.14% | - | - |
| 09/05 | 337 | 348 | 336 | 341 | -3.4% | 8,100 | 12億7799万 | +1.49% | - | - |
| 09/04 | 359 | 369 | 335 | 353 | -3.55% | 8,300 | 13億2297万 | +4.44% | - | - |
| 09/03 | 364 | 370 | 364 | 366 | -1.08% | 800 | 13億7169万 | +7.96% | - | - |
| 09/02 | 365 | 370 | 363 | 370 | +2.21% | 6,400 | 13億8668万 | +8.82% | - | - |
| 08/30 | 350 | 366 | 350 | 362 | -1.09% | 6,400 | 13億5670万 | +6.16% | - | - |
| 08/29 | 368 | 370 | 361 | 366 | -0.27% | 4,000 | 13億7169万 | +7.02% | - | - |
| 08/28 | 365 | 375 | 360 | 367 | -0.27% | 3,700 | 13億7544万 | +6.69% | - | - |
| 08/27 | 370 | 370 | 357 | 368 | -0.54% | 3,100 | 13億7919万 | +6.05% | - | - |
| 08/26 | 356 | 370 | 356 | 370 | +3.35% | 4,800 | 13億8668万 | +6.02% | - | - |
| 08/23 | 346 | 365 | 344 | 358 | +3.47% | 11,700 | 13億4171万 | +1.7% | - | - |
| 08/22 | 351 | 355 | 335 | 346 | -1.42% | 11,200 | 12億9673万 | -2.54% | - | - |
| 08/21 | 356 | 356 | 337 | 351 | -1.4% | 5,000 | 13億1547万 | -2.5% | - | - |
| 08/20 | 339 | 358 | 320 | 356 | -1.93% | 56,300 | 13億3421万 | -2.2% | - | - |
| 08/19 | 363 | 379 | 342 | 363 | +9.67% | 34,600 | 13億6045万 | -1.36% | - | - |
| 08/16 | 324 | 342 | 313 | 331 | +5.41% | 36,200 | 12億4052万 | -11.02% | - | - |
| 08/15 | 314 | 325 | 310 | 314 | +2.61% | 11,500 | 11億7680万 | -16.49% | - | - |
| 08/14 | 305 | 320 | 295 | 306 | +0.66% | 11,400 | 11億4682万 | -19.69% | - | - |
| 08/13 | 279 | 304 | 279 | 304 | +3.05% | 20,000 | 11億3933万 | -21.45% | - | - |
| 08/09 | 283 | 295 | 273 | 295 | +5.36% | 17,200 | 11億560万 | -24.94% | - | - |
| 08/08 | 268 | 281 | 268 | 280 | -1.41% | 22,700 | 10億4938万 | -29.82% | - | - |
| 08/07 | 253 | 288 | 253 | 284 | +2.53% | 39,800 | 10億6437万 | -29.88% | - | - |
| 08/06 | 294 | 294 | 260 | 277 | +12.6% | 29,200 | 10億3814万 | -32.77% | - | - |
| 08/05 | 286 | 292 | 246 | 246 | -24.54% | 182,400 | 9億2195万 | -41.43% | - | - |
| 08/02 | 390 | 390 | 326 | 326 | -16.62% | 52,600 | 12億2178万 | -24.36% | - | - |
| 08/01 | 396 | 400 | 389 | 391 | -1.26% | 7,600 | 14億6538万 | -10.32% | - | - |
| 07/31 | 385 | 396 | 384 | 396 | +1.54% | 5,900 | 14億8412万 | -9.59% | - | - |
| 07/30 | 389 | 393 | 385 | 390 | +0.52% | 5,000 | 14億6164万 | -11.16% | - | - |
| 07/29 | 383 | 390 | 381 | 388 | +1.84% | 13,300 | 14億5414万 | -12.02% | - | - |
| 07/26 | 390 | 396 | 381 | 381 | -2.31% | 27,600 | 14億2791万 | -13.8% | - | - |
| 07/25 | 422 | 428 | 390 | 390 | -7.58% | 30,400 | 14億6164万 | -12.16% | - | - |
| 07/24 | 443 | 447 | 421 | 422 | -2.31% | 12,300 | 15億8157万 | -5.38% | - | - |
| 07/23 | 433 | 437 | 432 | 432 | +0.7% | 1,900 | 16億1904万 | -3.36% | - | - |
| 07/22 | 434 | 442 | 429 | 429 | -1.15% | 11,000 | 16億780万 | -4.24% | - | - |
| 07/19 | 454 | 454 | 433 | 434 | -4.41% | 15,200 | 16億2654万 | -3.56% | - | - |
| 07/18 | 452 | 457 | 450 | 454 | +0.44% | 5,800 | 17億150万 | +0.44% | - | - |
| 07/17 | 457 | 460 | 450 | 452 | -1.95% | 16,300 | 16億9400万 | -0.22% | - | - |
| 07/16 | 474 | 474 | 451 | 461 | -1.07% | 7,700 | 17億2773万 | +1.32% | - | - |
| 07/12 | 446 | 479 | 446 | 466 | +3.33% | 26,800 | 17億4647万 | +1.97% | - | - |
| 07/11 | 452 | 498 | 436 | 451 | +5.37% | 95,400 | 16億9025万 | -1.53% | - | - |
| 07/10 | 441 | 446 | 428 | 428 | -3.39% | 28,000 | 16億405万 | -6.75% | - | - |
| 07/09 | 452 | 454 | 440 | 443 | -2.64% | 4,100 | 16億6027万 | -4.11% | - | - |
| 07/08 | 452 | 460 | 446 | 455 | +0.66% | 6,600 | 17億524万 | -1.94% | - | - |
| 07/05 | 437 | 467 | 437 | 452 | +2.26% | 49,700 | 16億9400万 | -2.8% | - | - |
| 07/04 | 445 | 446 | 436 | 442 | +0.23% | 10,400 | 16億5652万 | -5.15% | - | - |
| 07/03 | 456 | 456 | 430 | 441 | -4.13% | 37,400 | 16億5277万 | -5.36% | - | - |
| 07/02 | 482 | 482 | 458 | 460 | -4.56% | 37,600 | 17億2398万 | -1.5% | - | - |
| 07/01 | 490 | 504 | 482 | 482 | -3.21% | 47,400 | 18億643万 | +2.99% | - | - |
| 06/28 | 464 | 507 | 454 | 498 | +8.97% | 191,600 | 18億6640万 | +6.41% | - | - |
| 06/27 | 437 | 459 | 436 | 457 | +4.58% | 45,200 | 17億1274万 | -2.35% | - | - |
| 06/26 | 431 | 437 | 425 | 437 | +2.34% | 13,400 | 16億3778万 | -7.02% | - | - |
| 06/25 | 424 | 436 | 423 | 427 | -1.16% | 21,800 | 16億31万 | -9.92% | - | - |
| 06/24 | 435 | 439 | 428 | 432 | -0.46% | 16,900 | 16億1870万 | -9.43% | - | - |
| 06/21 | 425 | 440 | 424 | 434 | +1.64% | 38,200 | 16億2619万 | -9.77% | - | - |
| 06/20 | 430 | 436 | 423 | 427 | -1.16% | 22,800 | 15億9996万 | -11.78% | - | - |
| 06/19 | 436 | 436 | 422 | 432 | -1.59% | 76,700 | 16億1870万 | -11.48% | - | - |
| 06/18 | 462 | 462 | 429 | 439 | -3.94% | 63,700 | 16億4493万 | -11.13% | - | - |
| 06/17 | 462 | 470 | 453 | 457 | -5.97% | 46,100 | 17億1237万 | -8.6% | - | - |
| 06/14 | 480 | 489 | 473 | 486 | +1.67% | 15,200 | 18億2104万 | -3.76% | - | - |
| 06/13 | 499 | 499 | 471 | 478 | -4.21% | 37,200 | 17億9106万 | -6.09% | - | - |
| 06/12 | 500 | 506 | 493 | 499 | -0.2% | 24,300 | 18億6975万 | -2.92% | - | - |
| 06/11 | 501 | 505 | 494 | 500 | 0% | 25,000 | 18億7350万 | -3.47% | - | - |
| 06/10 | 495 | 511 | 495 | 500 | +1.83% | 29,100 | 18億7350万 | -4.4% | - | - |
| 06/07 | 468 | 503 | 468 | 491 | +2.51% | 22,200 | 18億3977万 | -7.18% | - | - |
| 06/06 | 511 | 514 | 476 | 479 | -6.26% | 27,200 | 17億9481万 | -10.47% | - | - |
| 06/05 | 487 | 515 | 482 | 511 | +6.68% | 28,700 | 19億1471万 | -5.37% | - | - |
| 06/04 | 471 | 484 | 470 | 479 | +0.63% | 6,300 | 17億9481万 | -11.95% | - | - |
| 06/03 | 484 | 489 | 471 | 476 | -0.63% | 18,400 | 17億8357万 | -13.45% | - | - |
| 05/31 | 453 | 479 | 451 | 479 | +6.68% | 27,000 | 17億9481万 | -13.69% | - | - |
| 05/30 | 447 | 458 | 444 | 449 | -2.6% | 12,300 | 16億8240万 | -20.11% | - | - |
| 05/29 | 477 | 480 | 446 | 461 | -4.55% | 51,900 | 17億2736万 | -18.98% | - | - |
| 05/28 | 482 | 485 | 460 | 483 | -0.41% | 29,400 | 18億980万 | -16.15% | - | - |
| 05/27 | 501 | 510 | 475 | 485 | -1.82% | 20,800 | 18億1729万 | -16.95% | - | - |
| 05/24 | 483 | 509 | 480 | 494 | -2.95% | 40,700 | 18億5101万 | -16.41% | - | - |
| 05/23 | 546 | 546 | 506 | 509 | -7.29% | 18,500 | 19億722万 | -14.74% | - | - |
| 05/22 | 509 | 561 | 509 | 549 | +8.71% | 97,000 | 20億5710万 | -8.8% | - | - |
| 05/21 | 520 | 530 | 494 | 505 | -2.88% | 37,700 | 18億9223万 | -16.53% | - | - |
| 05/20 | 510 | 534 | 506 | 520 | 0% | 32,900 | 19億4844万 | -14.89% | - | - |
| 05/17 | 510 | 539 | 501 | 520 | +0.97% | 28,800 | 19億4844万 | -15.86% | - | - |
| 05/16 | 475 | 521 | 475 | 515 | -10.43% | 123,600 | 19億2970万 | -17.34% | - | - |
| 05/15 | 587 | 600 | 571 | 575 | -3.52% | 35,100 | 21億5452万 | -8.59% | - | - |
| 05/14 | 580 | 602 | 580 | 596 | +1.02% | 14,200 | 22億3321万 | -5.85% | - | - |
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 3月期 | 2,075 3/26 | 1,621 3/30 | 4,502,300 3/26 | 70億5500万 | 55億1140万 | +1.81% 5/6 | -3.68% 4/30 |
| 2022年 3月期 | 2,145 4/5 | 586 1/28 | 5,033,600 4/5 | 72億9300万 | 20億3646万 | +17.26% 3/3 | -35.29% 11/26 |
| 2023年 3月期 | 870 4/14 | 499 3/23 | 224,300 12/5 | 30億2916万 | 17億4689万 | +38.38% 4/3 | -13.84% 5/12 |
| 2024年 3月期 | 942 10/12 | 418 8/29 | 2,671,800 10/12 | 33億585万 | 14億6692万 | +58.06% 10/11 | -18.07% 2/15 |
| 最新 | 313 2024/10/4 | 4,700 | 20億4946万 | -6.57% 335 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/10/04 vs 2023/12/29
- -51%（0.49倍）