株価チャート
株価
9/18
- 前日 (9/17)
- 930
- 始値
- 938
- 高値
- 949
- 安値
- 931
- 終値 +1.51%
- 944
- 出来高 -11.72%
- 360,700
乖離率
- 株価（5日）
移動平均値 - +0.32%
941 - 株価（25日）
移動平均値 - -4.26%
986 - 出来高（5日）
移動平均値 - -20.02%
450,980
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 | 938 | 949 | 931 | 944 | +1.51% | 360,700 | 860億6910万 | -4.26% | 14.48 | 0.82 |
| 09/17 | 944 | 951 | 914 | 930 | -0.96% | 408,600 | 847億9265万 | -5.39% | 14.27 | 0.81 |
| 09/13 | 957 | 957 | 936 | 939 | -1.98% | 321,500 | 856億1323万 | -3.99% | 14.41 | 0.82 |
| 09/12 | 958 | 979 | 940 | 958 | +2.68% | 502,300 | 873億4555万 | -1.44% | 14.7 | 0.83 |
| 09/11 | 932 | 944 | 924 | 933 | +0.43% | 661,800 | 850億6618万 | -3.42% | 14.31 | 0.81 |
| 09/10 | 957 | 957 | 921 | 929 | -2.52% | 629,900 | 847億148万 | -3.03% | 14.25 | 0.81 |
| 09/09 | 958 | 964 | 906 | 953 | -4.99% | 1,405,900 | 868億8967万 | +0.63% | 14.62 | 0.83 |
| 09/06 | 1,040 | 1,052 | 1,003 | 1,003 | -2.43% | 793,200 | 914億4842万 | +6.7% | 15.39 | 0.87 |
| 09/05 | 1,013 | 1,043 | 1,008 | 1,028 | +2.09% | 586,600 | 937億2779万 | +9.95% | 15.77 | 0.89 |
| 09/04 | 1,037 | 1,044 | 1,002 | 1,007 | -5.62% | 709,900 | 918億1312万 | +8.28% | 15.45 | 0.88 |
| 09/03 | 1,040 | 1,073 | 1,038 | 1,067 | +3.59% | 887,200 | 972億8361万 | +15.1% | 16.37 | 0.93 |
| 09/02 | 1,043 | 1,044 | 1,021 | 1,030 | -0.58% | 449,000 | 939億1014万 | +11.71% | 15.8 | 0.9 |
| 08/30 | 1,018 | 1,043 | 1,002 | 1,036 | +3.08% | 1,063,700 | 944億5719万 | +12.98% | 15.89 | 0.9 |
| 08/29 | 990 | 1,022 | 990 | 1,005 | -0.5% | 939,400 | 916億3077万 | +10.08% | 15.42 | 0.87 |
| 08/28 | 1,017 | 1,018 | 988 | 1,010 | -1.46% | 682,000 | 920億8664万 | +10.99% | 15.49 | 0.88 |
| 08/27 | 1,034 | 1,043 | 1,004 | 1,025 | 0% | 658,000 | 934億5427万 | +13.01% | 15.73 | 0.89 |
| 08/26 | 1,017 | 1,032 | 1,001 | 1,025 | +0.2% | 647,100 | 934億5427万 | +13.26% | 15.73 | 0.89 |
| 08/23 | 1,010 | 1,038 | 998 | 1,023 | +2.3% | 1,355,600 | 932億7192万 | +13.29% | 15.69 | 0.89 |
| 08/22 | 1,000 | 1,010 | 992 | 1,000 | +1.52% | 454,800 | 911億7490万 | +10.86% | 15.34 | 0.87 |
| 08/21 | 997 | 1,000 | 979 | 985 | -2.18% | 641,500 | 898億727万 | +9.32% | 15.11 | 0.86 |
| 08/20 | 991 | 1,012 | 984 | 1,007 | +4.03% | 1,017,800 | 918億1312万 | +11.76% | 15.45 | 0.88 |
| 08/19 | 995 | 1,010 | 961 | 968 | -2.71% | 1,045,200 | 882億5730万 | +7.56% | 14.85 | 0.84 |
| 08/16 | 968 | 998 | 959 | 995 | +4.41% | 1,366,700 | 907億1902万 | +10.43% | 15.26 | 0.87 |
| 08/15 | 912 | 961 | 907 | 953 | +5.54% | 2,012,700 | 868億8967万 | +5.89% | 14.62 | 0.83 |
| 08/14 | 876 | 925 | 863 | 903 | +5.99% | 1,678,500 | 823億3093万 | +0.33% | 13.85 | 0.79 |
| 08/13 | 835 | 854 | 825 | 852 | +3.52% | 956,200 | 776億8101万 | -5.54% | 13.07 | 0.74 |
| 08/09 | 776 | 842 | 772 | 823 | +4.05% | 1,198,300 | 750億3694万 | -9.16% | 12.63 | 0.72 |
| 08/08 | 778 | 797 | 760 | 791 | +0.38% | 811,200 | 721億1934万 | -13.27% | 12.14 | 0.69 |
| 08/07 | 726 | 807 | 725 | 788 | +5.77% | 2,128,100 | 718億4582万 | -14.16% | 12.09 | 0.69 |
| 08/06 | 720 | 745 | 720 | 745 | +15.5% | 737,000 | 679億2530万 | -19.55% | 11.43 | 0.65 |
| 08/05 | 730 | 748 | 642 | 645 | -18.35% | 2,913,300 | 588億781万 | -31.02% | 9.9 | 0.56 |
| 08/02 | 821 | 826 | 788 | 790 | -8.78% | 2,018,900 | 720億2817万 | -16.75% | 12.12 | 0.69 |
| 08/01 | 907 | 907 | 856 | 866 | -5.56% | 1,452,000 | 789億5746万 | -9.51% | 13.29 | 0.75 |
| 07/31 | 915 | 924 | 893 | 917 | -0.11% | 1,020,700 | 836億738万 | -4.78% | 14.07 | 0.8 |
| 07/30 | 932 | 936 | 915 | 918 | -2.65% | 580,500 | 836億9855万 | -5.07% | 14.08 | 0.8 |
| 07/29 | 927 | 945 | 924 | 943 | +2.28% | 485,800 | 859億7793万 | -2.98% | 14.47 | 0.82 |
| 07/26 | 945 | 949 | 919 | 922 | -1.18% | 503,600 | 840億6325万 | -5.34% | 14.14 | 0.8 |
| 07/25 | 913 | 938 | 912 | 933 | +1.3% | 840,700 | 850億6618万 | -4.5% | 14.31 | 0.81 |
| 07/24 | 936 | 938 | 917 | 921 | -2.13% | 781,100 | 839億7208万 | -5.92% | 14.13 | 0.8 |
| 07/23 | 972 | 978 | 941 | 941 | -2.79% | 1,046,200 | 857億9558万 | -4.18% | 14.44 | 0.82 |
| 07/22 | 983 | 986 | 963 | 968 | -0.62% | 576,600 | 882億5730万 | -1.73% | 14.85 | 0.84 |
| 07/19 | 993 | 997 | 969 | 974 | -2.31% | 703,900 | 888億435万 | -1.32% | 14.94 | 0.85 |
| 07/18 | 987 | 1,005 | 984 | 997 | +1.22% | 652,200 | 909億137万 | +1.01% | 15.3 | 0.87 |
| 07/17 | 989 | 991 | 978 | 985 | +0.61% | 467,600 | 898億727万 | -0.2% | 15.11 | 0.86 |
| 07/16 | 987 | 991 | 970 | 979 | -1.61% | 817,400 | 892億6022万 | -1.01% | 15.02 | 0.85 |
| 07/12 | 981 | 1,006 | 978 | 995 | +1.84% | 820,300 | 907億1902万 | +0.4% | 15.26 | 0.87 |
| 07/11 | 970 | 979 | 966 | 977 | +1.45% | 651,300 | 890億7787万 | -1.51% | 14.99 | 0.85 |
| 07/10 | 965 | 972 | 955 | 963 | +0.1% | 583,300 | 878億142万 | -3.12% | 14.77 | 0.84 |
| 07/09 | 950 | 965 | 940 | 962 | +1.58% | 762,900 | 877億1025万 | -3.51% | 14.76 | 0.84 |
| 07/08 | 957 | 957 | 935 | 947 | -1.04% | 730,000 | 863億4263万 | -5.3% | 14.53 | 0.82 |
| 07/05 | 965 | 975 | 952 | 957 | -1.14% | 604,500 | 872億5437万 | -4.59% | 14.68 | 0.83 |
| 07/04 | 968 | 975 | 959 | 968 | +0.83% | 611,200 | 882億5730万 | -3.78% | 14.85 | 0.84 |
| 07/03 | 964 | 973 | 951 | 960 | -1.34% | 748,100 | 875億2790万 | -4.57% | 14.73 | 0.84 |
| 07/02 | 963 | 979 | 958 | 973 | +0.72% | 539,900 | 887億1317万 | -3.57% | 14.93 | 0.85 |
| 07/01 | 994 | 998 | 960 | 966 | -2.82% | 1,260,600 | 880億7495万 | -4.73% | 14.82 | 0.84 |
| 06/28 | 1,010 | 1,014 | 988 | 994 | -1.49% | 844,000 | 906億2785万 | -2.36% | 15.25 | 0.87 |
| 06/27 | 1,007 | 1,023 | 1,000 | 1,009 | -0.1% | 766,500 | 919億9547万 | -0.98% | 15.48 | 0.88 |
| 06/26 | 1,018 | 1,024 | 1,000 | 1,010 | -1.08% | 698,700 | 920億8664万 | -1.08% | 15.49 | 0.88 |
| 06/25 | 1,030 | 1,056 | 1,021 | 1,021 | -0.2% | 1,606,100 | 930億8957万 | -0.2% | 15.66 | 0.89 |
| 06/24 | 1,028 | 1,035 | 1,012 | 1,023 | +0.89% | 860,500 | 932億4951万 | -0.29% | 15.69 | 0.89 |
| 06/21 | 985 | 1,032 | 984 | 1,014 | +3.58% | 2,188,600 | 924億2914万 | -1.27% | 15.56 | 0.89 |
| 06/20 | 975 | 989 | 971 | 979 | -0.31% | 544,600 | 892億3878万 | -4.86% | 15.02 | 0.86 |
| 06/19 | 1,010 | 1,019 | 982 | 982 | -2.68% | 901,800 | 895億1224万 | -5.03% | 15.07 | 0.86 |
| 06/18 | 1,000 | 1,027 | 996 | 1,009 | +0.1% | 735,200 | 919億7337万 | -2.89% | 15.48 | 0.88 |
| 06/17 | 1,001 | 1,023 | 1,001 | 1,008 | -0.69% | 731,300 | 918億8222万 | -3.45% | 15.46 | 0.88 |
| 06/14 | 971 | 1,020 | 966 | 1,015 | +3.68% | 986,900 | 925億2029万 | -3.15% | 15.57 | 0.89 |
| 06/13 | 1,003 | 1,005 | 971 | 979 | -3.07% | 1,235,100 | 892億3878万 | -7.03% | 15.02 | 0.86 |
| 06/12 | 1,016 | 1,024 | 1,006 | 1,010 | -0.39% | 580,700 | 920億6453万 | -4.81% | 15.49 | 0.88 |
| 06/11 | 1,030 | 1,043 | 1,011 | 1,014 | -1.36% | 930,300 | 924億2914万 | -6.37% | 15.56 | 0.89 |
| 06/10 | 1,023 | 1,035 | 1,014 | 1,028 | -0.77% | 666,300 | 937億528万 | -6.8% | 15.77 | 0.9 |
| 06/07 | 1,034 | 1,044 | 1,017 | 1,036 | +0.97% | 617,800 | 944億3450万 | -7.58% | 15.89 | 0.91 |
| 06/06 | 1,043 | 1,049 | 1,023 | 1,026 | -0.68% | 801,200 | 935億2297万 | -9.92% | 15.74 | 0.9 |
| 06/05 | 1,018 | 1,036 | 1,018 | 1,033 | +0.19% | 805,300 | 941億6104万 | -10.79% | 15.85 | 0.9 |
| 06/04 | 1,026 | 1,044 | 1,015 | 1,031 | +0.39% | 807,100 | 939億7874万 | -12.26% | 15.82 | 0.9 |
| 06/03 | 1,036 | 1,045 | 1,014 | 1,027 | +0.39% | 1,016,900 | 936億1413万 | -13.99% | 15.76 | 0.9 |
| 05/31 | 995 | 1,024 | 992 | 1,023 | +3.33% | 1,270,900 | 932億4951万 | -15.73% | 15.69 | 0.89 |
| 05/30 | 1,006 | 1,010 | 946 | 990 | -2.56% | 2,305,600 | 902億4147万 | -19.77% | 15.19 | 0.86 |
| 05/29 | 1,061 | 1,070 | 1,012 | 1,016 | -9.12% | 2,684,200 | 926億1144万 | -18.72% | 15.59 | 0.89 |
| 05/28 | 1,048 | 1,123 | 1,048 | 1,118 | +6.99% | 2,097,100 | 1019億905万 | -11.48% | 17.15 | 0.98 |
| 05/27 | 1,033 | 1,050 | 1,007 | 1,045 | +1.55% | 1,013,100 | 952億5488万 | -17.85% | 16.03 | 0.91 |
| 05/24 | 1,026 | 1,030 | 1,011 | 1,029 | -2.56% | 1,393,900 | 937億9643万 | -19.8% | 15.79 | 0.9 |
| 05/23 | 1,076 | 1,085 | 1,052 | 1,056 | -1.49% | 563,500 | 962億5756万 | -18.52% | 16.2 | 0.92 |
| 05/22 | 1,113 | 1,113 | 1,068 | 1,072 | -1.92% | 1,137,600 | 977億1601万 | -18.04% | 16.45 | 0.94 |
| 05/21 | 1,075 | 1,128 | 1,069 | 1,093 | +4.49% | 2,360,300 | 996億3022万 | -17.26% | 16.77 | 0.95 |
| 05/20 | 1,063 | 1,067 | 1,040 | 1,046 | -1.32% | 1,213,900 | 953億4603万 | -21.41% | 16.05 | 0.91 |
| 05/17 | 1,108 | 1,112 | 1,060 | 1,060 | -4.59% | 1,313,400 | 966億2218万 | -20.95% | 16.26 | 0.93 |
| 05/16 | 1,112 | 1,119 | 1,088 | 1,111 | +0.73% | 929,600 | 1012億7098万 | -17.7% | 17.04 | 0.97 |
| 05/15 | 1,138 | 1,149 | 1,103 | 1,103 | -2.56% | 1,250,200 | 1005億4175万 | -18.66% | 16.92 | 0.96 |
| 05/14 | 1,103 | 1,147 | 1,102 | 1,132 | +1.98% | 1,528,900 | 1031億8519万 | -16.83% | 17.37 | 0.99 |
| 05/13 | 1,125 | 1,126 | 1,073 | 1,110 | -2.8% | 2,453,700 | 1011億7983万 | -18.8% | 17.03 | 0.97 |
| 05/10 | 1,180 | 1,182 | 1,120 | 1,142 | -3.71% | 2,366,700 | 1040億9672万 | -16.76% | 17.52 | 1 |
| 05/09 | 1,224 | 1,231 | 1,162 | 1,186 | -23.19% | 5,100,100 | 1081億745万 | -14.06% | 18.2 | 1.04 |
| 05/08 | 1,505 | 1,559 | 1,502 | 1,544 | +1.58% | 1,689,200 | 1407億4023万 | +11.72% | 23.69 | 1.35 |
| 05/07 | 1,503 | 1,520 | 1,479 | 1,520 | +2.22% | 810,400 | 1385億5256万 | +10.95% | 23.32 | 1.33 |
| 05/02 | 1,461 | 1,509 | 1,452 | 1,487 | +0.27% | 920,200 | 1355億4451万 | +9.42% | 22.81 | 1.3 |
| 05/01 | 1,479 | 1,512 | 1,474 | 1,483 | -0.34% | 801,300 | 1351億7989万 | +9.93% | 22.75 | 1.3 |
| 04/30 | 1,469 | 1,512 | 1,459 | 1,488 | +0.95% | 912,600 | 1356億3566万 | +11.13% | 22.83 | 1.3 |
| 04/26 | 1,466 | 1,510 | 1,456 | 1,474 | -0.87% | 1,457,000 | 1343億5952万 | +10.83% | 22.61 | 1.29 |
| 04/25 | 1,540 | 1,580 | 1,472 | 1,487 | -3.75% | 2,414,800 | 1355億4451万 | +12.48% | 22.81 | 1.3 |
| 04/24 | 1,527 | 1,580 | 1,507 | 1,545 | +1.64% | 3,977,400 | 1408億3138万 | +17.76% | 23.7 | 1.35 |
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 | |
| 2017年 5月期 | 574 2,295 3/6 | 276 1,103 2/23 | 56,508,000 14,127,000 2/27 | 417億7267万 | 200億7636万 | +3.34% 5/19 | -27.3% 4/12 |
| 2018年 3月期 | 925 3,700 4/19 | 248 990 8/14 | 15,306,000 3,826,500 8/28 | 683億5047万 | 181億9926万 | +45.62% 4/18 | -23.19% 5/9 |
| 2019年 3月期 | 1,490 9/25 | 603 1,205 7/6 | 9,004,000 4,502,000 7/20 | 1106億9329万 | 447億4671万 | +42.79% 7/26 | -23.17% 12/25 |
| 2020年 3月期 | 1,368 2/5 1/30 | 712 3/17 | 2,405,700 11/5 | 1042億9139万 | 546億726万 | +20.34% 11/15 | -25.35% 3/13 |
| 2021年 3月期 | 4,835 1/13 | 849 5/18 | 8,076,600 11/17 | 3739億2536万 | 652億965万 | +45.42% 11/17 | -16.81% 2/24 |
| 2022年 3月期 | 6,390 9/13 | 1,271 2/24 | 25,087,100 12/29 | 5000億2261万 | 1001億7272万 | +33.55% 9/10 | -56.59% 12/29 |
| 2023年 3月期 | 3,995 9/14 | 1,432 5/10 | 23,767,200 6/24 | 3155億312万 | 1130億4107万 | +30.38% 6/24 | -21.28% 11/10 |
| 2024年 3月期 | 2,110 4/18 | 1,008 12/26 | 6,623,100 5/10 | 1669億711万 | 798億1747万 | +17.73% 4/24 | -18.62% 10/3 |
| 最新 | 944 2024/9/18 | 360,700 | 860億6910万 | -4.26% 986 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 171%（2.71倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 235%（3.35倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/09/18 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
248円（2017/08/14） - 281%（3.81倍）
944円（9/18）