株価チャート
株価
9/18
- 前日 (9/17)
- 1,602
- 始値
- 1,620
- 高値
- 1,645
- 安値
- 1,592
- 終値 +1.06%
- 1,619
- 出来高 -62.06%
- 162,300
乖離率
- 株価（5日）
移動平均値 - +7.29%
1,509 - 株価（25日）
移動平均値 - +8.51%
1,492 - 出来高（5日）
移動平均値 - +10.86%
146,400
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 | 1,620 | 1,645 | 1,592 | 1,619 | +1.06% | 162,300 | 288億1269万 | +8.51% | 15.41 | 4.67 |
| 09/17 | 1,553 | 1,618 | 1,506 | 1,602 | +10.48% | 427,800 | 285億1015万 | +7.88% | 15.25 | 4.62 |
| 09/13 | 1,463 | 1,484 | 1,445 | 1,450 | +0.83% | 39,300 | 258億507万 | -1.56% | 13.8 | 4.18 |
| 09/12 | 1,464 | 1,477 | 1,420 | 1,438 | +0.21% | 57,000 | 255億9151万 | -2.11% | 13.69 | 4.15 |
| 09/11 | 1,493 | 1,511 | 1,403 | 1,435 | -4.33% | 45,600 | 255億3812万 | -1.85% | 13.66 | 4.14 |
| 09/10 | 1,518 | 1,524 | 1,496 | 1,500 | -0.27% | 17,600 | 266億9490万 | +3.23% | 14.28 | 4.33 |
| 09/09 | 1,452 | 1,519 | 1,443 | 1,504 | +0.74% | 48,300 | 267億6608万 | +4.52% | 14.31 | 4.34 |
| 09/06 | 1,512 | 1,535 | 1,485 | 1,493 | -1.06% | 34,200 | 265億7032万 | +4.26% | 14.21 | 4.31 |
| 09/05 | 1,487 | 1,539 | 1,487 | 1,509 | +1.14% | 34,200 | 268億5506万 | +5.45% | 14.36 | 4.36 |
| 09/04 | 1,496 | 1,537 | 1,471 | 1,492 | -3.12% | 78,800 | 265億5252万 | +4.04% | 14.2 | 4.31 |
| 09/03 | 1,511 | 1,544 | 1,509 | 1,540 | +2.12% | 52,700 | 274億676万 | +7.09% | 14.66 | 4.44 |
| 09/02 | 1,545 | 1,546 | 1,500 | 1,508 | -2.39% | 38,000 | 268億3727万 | +4.72% | 14.35 | 4.35 |
| 08/30 | 1,515 | 1,572 | 1,515 | 1,545 | +1.58% | 44,200 | 274億9574万 | +7.14% | 14.7 | 4.46 |
| 08/29 | 1,516 | 1,530 | 1,507 | 1,521 | +0.86% | 28,900 | 270億6862万 | +5.41% | 14.48 | 4.39 |
| 08/28 | 1,547 | 1,547 | 1,488 | 1,508 | -0.98% | 53,600 | 268億3727万 | +4.29% | 14.35 | 4.35 |
| 08/27 | 1,536 | 1,555 | 1,511 | 1,523 | -0.59% | 54,100 | 271億422万 | +5.18% | 14.49 | 4.4 |
| 08/26 | 1,466 | 1,542 | 1,445 | 1,532 | +5.29% | 128,800 | 272億6439万 | +5.66% | 14.58 | 4.42 |
| 08/23 | 1,479 | 1,479 | 1,441 | 1,455 | -1.62% | 35,100 | 258億9405万 | +0.14% | 13.85 | 4.2 |
| 08/22 | 1,458 | 1,483 | 1,452 | 1,479 | +2.28% | 51,200 | 263億2117万 | +1.23% | 14.08 | 4.27 |
| 08/21 | 1,425 | 1,446 | 1,411 | 1,446 | +0.56% | 20,900 | 257億3388万 | -1.63% | 13.76 | 4.17 |
| 08/20 | 1,430 | 1,457 | 1,426 | 1,438 | +1.63% | 28,800 | 255億9151万 | -2.84% | 13.69 | 4.15 |
| 08/19 | 1,443 | 1,466 | 1,415 | 1,415 | -3.02% | 48,100 | 251億8218万 | -5.03% | 13.47 | 4.08 |
| 08/16 | 1,463 | 1,480 | 1,418 | 1,459 | +1.6% | 76,700 | 259億6523万 | -2.6% | 13.89 | 4.21 |
| 08/15 | 1,433 | 1,453 | 1,413 | 1,436 | -0.76% | 39,700 | 255億5591万 | -4.46% | 13.67 | 4.14 |
| 08/14 | 1,461 | 1,472 | 1,416 | 1,447 | -0.14% | 94,800 | 257億5168万 | -4.3% | 13.77 | 4.18 |
| 08/13 | 1,405 | 1,449 | 1,380 | 1,449 | +10.19% | 154,900 | 257億8727万 | -4.67% | 13.79 | 4.18 |
| 08/09 | 1,355 | 1,384 | 1,284 | 1,315 | -0.9% | 164,900 | 234億252万 | -13.83% | 12.51 | 3.8 |
| 08/08 | 1,285 | 1,362 | 1,278 | 1,327 | +3.67% | 79,500 | 236億1608万 | -13.72% | 12.63 | 3.83 |
| 08/07 | 1,210 | 1,326 | 1,208 | 1,280 | +5.79% | 113,200 | 227億7964万 | -17.42% | 12.18 | 3.69 |
| 08/06 | 1,232 | 1,233 | 1,182 | 1,210 | +5.95% | 222,600 | 215億3388万 | -22.58% | 11.52 | 3.49 |
| 08/05 | 1,246 | 1,271 | 1,070 | 1,142 | -14.52% | 297,100 | 203億2371万 | -27.68% | 10.87 | 3.3 |
| 08/02 | 1,396 | 1,419 | 1,278 | 1,336 | -9.18% | 254,700 | 237億7625万 | -16.5% | 12.71 | 3.86 |
| 08/01 | 1,558 | 1,558 | 1,470 | 1,471 | -7.08% | 93,700 | 261億7879万 | -8.86% | 14 | 4.25 |
| 07/31 | 1,570 | 1,584 | 1,539 | 1,583 | -0.31% | 29,600 | 281億7201万 | -2.28% | 15.07 | 4.57 |
| 07/30 | 1,596 | 1,596 | 1,563 | 1,588 | -0.38% | 26,600 | 282億6100万 | -2.04% | 15.11 | 4.58 |
| 07/29 | 1,576 | 1,604 | 1,568 | 1,594 | +1.98% | 19,900 | 283億6778万 | -1.67% | 15.17 | 4.6 |
| 07/26 | 1,576 | 1,590 | 1,549 | 1,563 | -0.32% | 32,200 | 278億1608万 | -3.58% | 14.87 | 4.51 |
| 07/25 | 1,550 | 1,591 | 1,546 | 1,568 | -1.13% | 51,400 | 279億506万 | -3.27% | 14.92 | 4.53 |
| 07/24 | 1,595 | 1,616 | 1,568 | 1,586 | +1.34% | 42,500 | 282億2540万 | -2.1% | 15.09 | 4.58 |
| 07/23 | 1,567 | 1,589 | 1,552 | 1,565 | +0.26% | 35,600 | 278億5089万 | -3.1% | 14.89 | 4.52 |
| 07/22 | 1,630 | 1,632 | 1,546 | 1,561 | -3.7% | 85,500 | 277億7971万 | -3.22% | 14.86 | 4.51 |
| 07/19 | 1,649 | 1,659 | 1,618 | 1,621 | -1.7% | 72,000 | 288億4747万 | +0.68% | 15.43 | 4.68 |
| 07/18 | 1,673 | 1,694 | 1,643 | 1,649 | -2.89% | 65,800 | 293億4576万 | +2.93% | 15.69 | 4.76 |
| 07/17 | 1,707 | 1,725 | 1,676 | 1,698 | 0% | 96,800 | 302億1777万 | +6.59% | 16.16 | 4.9 |
| 07/16 | 1,698 | 1,701 | 1,678 | 1,698 | +0.95% | 52,600 | 302億1777万 | +7.26% | 16.16 | 4.9 |
| 07/12 | 1,610 | 1,697 | 1,610 | 1,682 | +3.51% | 109,200 | 299億3304万 | +6.93% | 16.01 | 4.85 |
| 07/11 | 1,596 | 1,625 | 1,563 | 1,625 | +2.14% | 81,700 | 289億1866万 | +3.9% | 15.46 | 4.69 |
| 07/10 | 1,617 | 1,618 | 1,567 | 1,591 | -2.93% | 104,800 | 283億1359万 | +2.25% | 15.14 | 4.59 |
| 07/09 | 1,648 | 1,654 | 1,625 | 1,639 | -0.55% | 25,700 | 291億6780万 | +5.88% | 15.6 | 4.73 |
| 07/08 | 1,636 | 1,658 | 1,632 | 1,648 | +1.98% | 32,600 | 293億2797万 | +7.01% | 15.68 | 4.76 |
| 07/05 | 1,621 | 1,659 | 1,607 | 1,616 | +0.19% | 55,700 | 287億5849万 | +5.55% | 15.38 | 4.66 |
| 07/04 | 1,634 | 1,635 | 1,594 | 1,613 | -0.92% | 50,200 | 287億510万 | +5.91% | 15.35 | 4.66 |
| 07/03 | 1,606 | 1,638 | 1,605 | 1,628 | +1.43% | 42,900 | 289億7205万 | +7.74% | 15.49 | 4.7 |
| 07/02 | 1,595 | 1,620 | 1,586 | 1,605 | +0.25% | 45,600 | 285億6274万 | +7.14% | 15.27 | 4.63 |
| 07/01 | 1,696 | 1,696 | 1,585 | 1,601 | -4.13% | 133,400 | 284億9155万 | +7.74% | 15.24 | 4.62 |
| 06/28 | 1,681 | 1,681 | 1,631 | 1,670 | -1.07% | 161,700 | 297億1948万 | +13.3% | 15.89 | 4.82 |
| 06/27 | 1,636 | 1,719 | 1,635 | 1,688 | +3.88% | 179,500 | 300億3981万 | +15.7% | 16.06 | 4.87 |
| 06/26 | 1,628 | 1,662 | 1,609 | 1,625 | +1.12% | 65,700 | 289億1866万 | +12.53% | 15.46 | 4.69 |
| 06/25 | 1,574 | 1,615 | 1,566 | 1,607 | +1.77% | 51,900 | 285億9833万 | +12.22% | 15.29 | 4.64 |
| 06/24 | 1,572 | 1,591 | 1,559 | 1,579 | -0.5% | 67,200 | 280億9688万 | +11.12% | 15.03 | 4.56 |
| 06/21 | 1,595 | 1,668 | 1,587 | 1,587 | +0.44% | 253,500 | 282億3923万 | +12.16% | 15.1 | 4.58 |
| 06/20 | 1,544 | 1,580 | 1,530 | 1,580 | +3.27% | 98,100 | 281億1467万 | +12.3% | 15.04 | 4.56 |
| 06/19 | 1,474 | 1,537 | 1,474 | 1,530 | +3.45% | 93,500 | 272億2497万 | +9.21% | 14.56 | 4.42 |
| 06/18 | 1,515 | 1,520 | 1,473 | 1,479 | -1.79% | 48,300 | 263億1747万 | +5.87% | 14.08 | 4.27 |
| 06/17 | 1,488 | 1,511 | 1,452 | 1,506 | +1.55% | 65,800 | 267億9791万 | +7.8% | 14.33 | 4.35 |
| 06/14 | 1,394 | 1,486 | 1,392 | 1,483 | +4.36% | 74,600 | 263億8865万 | +6.54% | 14.11 | 4.28 |
| 06/13 | 1,430 | 1,449 | 1,418 | 1,421 | -0.56% | 32,300 | 252億8541万 | +2.6% | 13.52 | 4.1 |
| 06/12 | 1,437 | 1,451 | 1,425 | 1,429 | -0.97% | 27,700 | 254億2776万 | +3.48% | 13.6 | 4.12 |
| 06/11 | 1,435 | 1,459 | 1,433 | 1,443 | -0.69% | 44,400 | 256億7688万 | +4.79% | 13.73 | 4.16 |
| 06/10 | 1,429 | 1,466 | 1,423 | 1,453 | +0.48% | 60,200 | 258億5482万 | +5.83% | 13.83 | 4.19 |
| 06/07 | 1,424 | 1,453 | 1,424 | 1,446 | +1.47% | 48,300 | 257億3026万 | +5.78% | 13.76 | 4.17 |
| 06/06 | 1,437 | 1,449 | 1,405 | 1,425 | +1.21% | 53,600 | 253億5659万 | +4.63% | 13.56 | 4.11 |
| 06/05 | 1,430 | 1,438 | 1,395 | 1,408 | -2.09% | 62,700 | 250億5409万 | +3.83% | 13.4 | 4.06 |
| 06/04 | 1,420 | 1,455 | 1,411 | 1,438 | +0.84% | 101,100 | 255億8791万 | +6.52% | 13.69 | 4.15 |
| 06/03 | 1,408 | 1,428 | 1,385 | 1,426 | +2.08% | 91,400 | 253億7438万 | +6.1% | 13.57 | 4.12 |
| 05/31 | 1,328 | 1,397 | 1,328 | 1,397 | +5.67% | 94,900 | 248億5835万 | +4.41% | 13.3 | 4.03 |
| 05/30 | 1,288 | 1,343 | 1,270 | 1,322 | +0.61% | 120,200 | 235億2380万 | -0.83% | 12.58 | 3.81 |
| 05/29 | 1,311 | 1,354 | 1,310 | 1,314 | +2.18% | 189,900 | 233億8144万 | -1.28% | 12.51 | 3.79 |
| 05/28 | 1,310 | 1,311 | 1,273 | 1,286 | -0.92% | 70,400 | 228億8321万 | -3.16% | 12.24 | 3.71 |
| 05/27 | 1,298 | 1,298 | 1,256 | 1,298 | -0.15% | 135,600 | 230億9674万 | -2.19% | 12.35 | 3.75 |
| 05/24 | 1,295 | 1,322 | 1,293 | 1,300 | -1.89% | 66,500 | 231億3233万 | -1.89% | 12.37 | 3.75 |
| 05/23 | 1,337 | 1,344 | 1,304 | 1,325 | +0.76% | 79,200 | 235億7718万 | +0.15% | 12.61 | 3.82 |
| 05/22 | 1,349 | 1,358 | 1,315 | 1,315 | -2.23% | 136,500 | 233億9924万 | -0.53% | 12.51 | 3.79 |
| 05/21 | 1,401 | 1,401 | 1,332 | 1,345 | -4.54% | 252,000 | 239億3306万 | +1.66% | 12.8 | 3.88 |
| 05/20 | 1,418 | 1,425 | 1,390 | 1,409 | 0% | 98,300 | 250億7188万 | +6.58% | 13.41 | 4.07 |
| 05/17 | 1,409 | 1,426 | 1,385 | 1,409 | -0.14% | 74,200 | 250億7188万 | +6.82% | 13.41 | 4.07 |
| 05/16 | 1,424 | 1,439 | 1,382 | 1,411 | -1.19% | 149,300 | 251億747万 | +7.3% | 13.43 | 4.07 |
| 05/15 | 1,476 | 1,480 | 1,401 | 1,428 | -3.84% | 249,400 | 254億997万 | +8.92% | 13.59 | 4.12 |
| 05/14 | 1,550 | 1,559 | 1,460 | 1,485 | +7.07% | 734,400 | 264億2423万 | +13.62% | 14.13 | 4.29 |
| 05/13 | 1,367 | 1,409 | 1,346 | 1,387 | +6.12% | 284,900 | 246億8041万 | +6.37% | 13.2 | 4 |
| 05/10 | 1,318 | 1,322 | 1,302 | 1,307 | -0.76% | 50,600 | 232億5688万 | +0.31% | 12.44 | 3.77 |
| 05/09 | 1,331 | 1,331 | 1,306 | 1,317 | -1.05% | 58,600 | 234億3482万 | +0.77% | 12.53 | 3.8 |
| 05/08 | 1,334 | 1,357 | 1,327 | 1,331 | -0.15% | 70,300 | 236億8394万 | +1.53% | 12.67 | 3.84 |
| 05/07 | 1,343 | 1,350 | 1,319 | 1,333 | +1.21% | 59,100 | 237億1953万 | +1.37% | 12.69 | 3.85 |
| 05/02 | 1,300 | 1,327 | 1,286 | 1,317 | +0.69% | 52,300 | 234億3482万 | 0% | 12.53 | 3.8 |
| 05/01 | 1,283 | 1,312 | 1,271 | 1,308 | +1.24% | 44,000 | 232億7468万 | -0.91% | 12.45 | 3.77 |
| 04/30 | 1,274 | 1,300 | 1,271 | 1,292 | +2.54% | 36,200 | 229億8997万 | -2.34% | 12.3 | 3.73 |
| 04/26 | 1,277 | 1,277 | 1,250 | 1,260 | -0.79% | 76,300 | 224億2056万 | -4.98% | 11.99 | 3.64 |
| 04/25 | 1,280 | 1,302 | 1,270 | 1,270 | -0.55% | 87,700 | 225億9850万 | -4.65% | 12.09 | 3.66 |
| 04/24 | 1,276 | 1,287 | 1,268 | 1,277 | -0.47% | 34,600 | 227億2306万 | -4.56% | 12.15 | 3.69 |
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 | |
| 2023年 3月期 | 1,996 12/23 | 1,181 2/15 | 12,510,400 12/23 | 337億4856万 | 203億7945万 | +5.21% 3/30 | -20.72% 2/15 |
| 2024年 3月期 | 2,478 6/19 | 1,168 5/12 | 3,653,100 5/16 | 436億5269万 | 205億5458万 | +43.44% 5/19 | -16.88% 2/15 |
| 最新 | 1,619 2024/9/18 | 162,300 | 288億1269万 | +8.51% 1,492 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,168円（2023/05/12） - 39%（1.39倍）
1,619円（9/18）