株価チャート
株価
9/18
- 前日 (9/17)
- 43,790
- 始値
- 44,990
- 高値
- 45,330
- 安値
- 44,290
- 終値 +1.14%
- 44,290
- 出来高 +124.2%
- 1,964
乖離率
- 株価（5日）
移動平均値 - +4.51%
42,378 - 株価（25日）
移動平均値 - +8.78%
40,716 - 出来高（5日）
移動平均値 - +27.62%
1,539
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 | 44,990 | 45,330 | 44,290 | 44,290 | +1.14% | 1,964 | - | +8.78% | - | - |
| 09/17 | 43,010 | 43,790 | 43,010 | 43,790 | +2.89% | 876 | - | +8% | - | - |
| 09/13 | 42,240 | 42,880 | 42,240 | 42,560 | +2.55% | 2,230 | - | +5.3% | - | - |
| 09/12 | 41,430 | 41,670 | 41,100 | 41,500 | +4.4% | 1,636 | - | +2.94% | - | - |
| 09/11 | 39,810 | 39,950 | 39,460 | 39,750 | +1.61% | 989 | - | -1.14% | - | - |
| 09/10 | 39,050 | 39,480 | 39,050 | 39,120 | +2.81% | 569 | - | -2.44% | - | - |
| 09/09 | 38,050 | 38,100 | 37,850 | 38,050 | -2.51% | 884 | - | -4.74% | - | - |
| 09/06 | 39,800 | 39,970 | 39,010 | 39,030 | -1.64% | 557 | - | -2.55% | - | - |
| 09/05 | 39,990 | 39,990 | 39,590 | 39,680 | -0.92% | 408 | - | -1.23% | - | - |
| 09/04 | 40,010 | 41,260 | 40,000 | 40,050 | -3.12% | 194 | - | -0.53% | - | - |
| 09/03 | 41,500 | 41,600 | 41,210 | 41,340 | +0.32% | 95 | - | +2.48% | - | - |
| 09/02 | 41,420 | 41,420 | 41,150 | 41,210 | -0.53% | 23 | - | +2.05% | - | - |
| 08/30 | 40,860 | 41,430 | 40,840 | 41,430 | +2.4% | 294 | - | +2.47% | - | - |
| 08/29 | 40,620 | 40,620 | 40,350 | 40,460 | -1.56% | 85 | - | -0.02% | - | - |
| 08/28 | 41,500 | 41,500 | 40,950 | 41,100 | -0.96% | 120 | - | +1.25% | - | - |
| 08/27 | 40,170 | 41,500 | 40,060 | 41,500 | +3.18% | 215 | - | +2.08% | - | - |
| 08/26 | 40,280 | 40,540 | 40,200 | 40,220 | -0.15% | 53 | - | -1.28% | - | - |
| 08/23 | 40,500 | 40,700 | 40,210 | 40,280 | -0.54% | 237 | - | -1.5% | - | - |
| 08/22 | 40,950 | 40,950 | 40,130 | 40,500 | +1.28% | 142 | - | -1.4% | - | - |
| 08/21 | 39,720 | 40,090 | 39,690 | 39,990 | -0.1% | 199 | - | -3.15% | - | - |
| 08/20 | 40,900 | 40,900 | 40,020 | 40,030 | -2.13% | 281 | - | -3.61% | - | - |
| 08/19 | 40,800 | 41,250 | 40,700 | 40,900 | +0.25% | 317 | - | -2.12% | - | - |
| 08/16 | 40,800 | 40,970 | 40,500 | 40,800 | +1.92% | 272 | - | -2.91% | - | - |
| 08/15 | 40,030 | 40,600 | 40,000 | 40,030 | -0.67% | 215 | - | -5.25% | - | - |
| 08/14 | 40,780 | 40,980 | 39,980 | 40,300 | +0.55% | 217 | - | -5.3% | - | - |
| 08/13 | 41,290 | 41,290 | 40,010 | 40,080 | -1.06% | 342 | - | -6.45% | - | - |
| 08/09 | 40,700 | 41,580 | 40,000 | 40,510 | +1.33% | 330 | - | -6.18% | - | - |
| 08/08 | 39,000 | 40,500 | 39,000 | 39,980 | +2.94% | 571 | - | -7.95% | - | - |
| 08/07 | 37,540 | 38,840 | 37,110 | 38,840 | +5% | 594 | - | -11.15% | - | - |
| 08/06 | 35,710 | 37,570 | 35,710 | 36,990 | +4.91% | 628 | - | -15.91% | - | - |
| 08/05 | 39,500 | 39,510 | 35,240 | 35,260 | -13.58% | 2,196 | - | -20.44% | - | - |
| 08/02 | 41,640 | 41,640 | 40,380 | 40,800 | -3.06% | 1,296 | - | -8.68% | - | - |
| 08/01 | 42,450 | 42,490 | 41,820 | 42,090 | +0.43% | 434 | - | -6.02% | - | - |
| 07/31 | 41,950 | 42,600 | 41,580 | 41,910 | -0.14% | 726 | - | -6.6% | - | - |
| 07/30 | 42,400 | 42,410 | 41,960 | 41,970 | -1.01% | 484 | - | -6.69% | - | - |
| 07/29 | 42,460 | 42,990 | 42,060 | 42,400 | -0.14% | 390 | - | -5.88% | - | - |
| 07/26 | 43,050 | 43,100 | 41,890 | 42,460 | +0.26% | 920 | - | -5.82% | - | - |
| 07/25 | 42,780 | 43,420 | 42,310 | 42,350 | -2.6% | 823 | - | -6.09% | - | - |
| 07/24 | 43,500 | 43,840 | 42,960 | 43,480 | +1.83% | 1,034 | - | -3.58% | - | - |
| 07/23 | 43,980 | 43,980 | 42,650 | 42,700 | -2.22% | 1,647 | - | -5.3% | - | - |
| 07/22 | 43,010 | 44,000 | 43,010 | 43,670 | -0.7% | 647 | - | -3.18% | - | - |
| 07/19 | 44,710 | 44,710 | 43,570 | 43,980 | -1.98% | 754 | - | -2.43% | - | - |
| 07/18 | 44,840 | 45,180 | 44,650 | 44,870 | -2.14% | 405 | - | -0.37% | - | - |
| 07/17 | 45,700 | 45,990 | 45,700 | 45,850 | -0.33% | 151 | - | +1.96% | - | - |
| 07/16 | 45,000 | 46,560 | 44,950 | 46,000 | -0.99% | 994 | - | +2.53% | - | - |
| 07/12 | 46,410 | 46,550 | 46,080 | 46,460 | -0.77% | 457 | - | +3.78% | - | - |
| 07/11 | 46,350 | 47,190 | 46,350 | 46,820 | +0.93% | 250 | - | +4.84% | - | - |
| 07/10 | 47,280 | 47,280 | 46,030 | 46,390 | -2.77% | 535 | - | +4.19% | - | - |
| 07/09 | 47,560 | 48,000 | 47,340 | 47,710 | +0.4% | 441 | - | +7.45% | - | - |
| 07/08 | 49,500 | 49,500 | 47,360 | 47,520 | -1.86% | 813 | - | +7.43% | - | - |
| 07/05 | 48,490 | 48,600 | 48,400 | 48,420 | +3.24% | 3,384 | - | +9.79% | - | - |
| 07/04 | 47,930 | 47,940 | 46,900 | 46,900 | -0.23% | 1,170 | - | +6.74% | - | - |
| 07/03 | 46,760 | 47,030 | 46,480 | 47,010 | +2.78% | 1,834 | - | +7.21% | - | - |
| 07/02 | 45,400 | 45,770 | 45,320 | 45,740 | +1.11% | 543 | - | +4.42% | - | - |
| 07/01 | 44,680 | 45,450 | 44,680 | 45,240 | +2.42% | 722 | - | +3.25% | - | - |
| 06/28 | 43,520 | 44,240 | 43,520 | 44,170 | +1.54% | 216 | - | +0.82% | - | - |
| 06/27 | 43,810 | 43,940 | 43,480 | 43,500 | -1.74% | 159 | - | -0.83% | - | - |
| 06/26 | 43,340 | 44,550 | 43,300 | 44,270 | -0.65% | 1,276 | - | +0.68% | - | - |
| 06/25 | 44,460 | 45,000 | 44,090 | 44,560 | +1.78% | 1,447 | - | +1.06% | - | - |
| 06/24 | 43,320 | 43,780 | 42,990 | 43,780 | +1.18% | 713 | - | -0.88% | - | - |
| 06/21 | 43,000 | 43,280 | 42,850 | 43,270 | +1.22% | 304 | - | -2.31% | - | - |
| 06/20 | 42,940 | 42,940 | 42,200 | 42,750 | +0.94% | 327 | - | -3.68% | - | - |
| 06/19 | 43,280 | 43,280 | 41,980 | 42,350 | -2.19% | 986 | - | -4.88% | - | - |
| 06/18 | 43,040 | 43,320 | 42,500 | 43,300 | +0.63% | 1,127 | - | -3.04% | - | - |
| 06/17 | 43,210 | 43,210 | 42,500 | 43,030 | -0.02% | 403 | - | -3.76% | - | - |
| 06/14 | 42,760 | 43,090 | 42,650 | 43,040 | +0.26% | 329 | - | -3.86% | - | - |
| 06/13 | 43,670 | 43,670 | 42,880 | 42,930 | -0.6% | 478 | - | -4.24% | - | - |
| 06/12 | 43,250 | 43,310 | 43,020 | 43,190 | -0.3% | 272 | - | -3.73% | - | - |
| 06/11 | 43,470 | 43,470 | 43,010 | 43,320 | -0.55% | 379 | - | -3.54% | - | - |
| 06/10 | 43,660 | 43,660 | 43,010 | 43,560 | -0.23% | 289 | - | -3.07% | - | - |
| 06/07 | 43,500 | 43,700 | 43,360 | 43,660 | +0.44% | 446 | - | -2.82% | - | - |
| 06/06 | 43,450 | 43,470 | 43,220 | 43,470 | +0.37% | 394 | - | -3.2% | - | - |
| 06/05 | 43,550 | 43,560 | 42,760 | 43,310 | -0.55% | 1,063 | - | -3.6% | - | - |
| 06/04 | 44,260 | 44,260 | 43,340 | 43,550 | -1.63% | 616 | - | -3.21% | - | - |
| 06/03 | 44,250 | 44,290 | 43,150 | 44,270 | +0.05% | 1,800 | - | -1.72% | - | - |
| 05/31 | 44,890 | 44,890 | 44,000 | 44,250 | -0.92% | 947 | - | -1.93% | - | - |
| 05/30 | 45,100 | 45,790 | 44,300 | 44,660 | -2.72% | 1,194 | - | -1.06% | - | - |
| 05/29 | 46,790 | 46,790 | 45,110 | 45,910 | -0.41% | 451 | - | +1.58% | - | - |
| 05/28 | 45,790 | 46,100 | 45,570 | 46,100 | +2.22% | 441 | - | +2.03% | - | - |
| 05/27 | 44,700 | 45,160 | 44,580 | 45,100 | -0.88% | 447 | - | -0.21% | - | - |
| 05/24 | 45,000 | 46,120 | 44,990 | 45,500 | -1.37% | 581 | - | +0.6% | - | - |
| 05/23 | 46,950 | 46,950 | 45,500 | 46,130 | -2.58% | 865 | - | +1.91% | - | - |
| 05/22 | 47,420 | 47,500 | 47,010 | 47,350 | +2.03% | 877 | - | +4.49% | - | - |
| 05/21 | 47,590 | 48,500 | 45,770 | 46,410 | -1.11% | 2,929 | - | +2.41% | - | - |
| 05/20 | 46,730 | 47,060 | 45,850 | 46,930 | +3.1% | 1,497 | - | +3.44% | - | - |
| 05/17 | 45,840 | 45,840 | 45,410 | 45,520 | -1.47% | 538 | - | +0.17% | - | - |
| 05/16 | 46,470 | 46,550 | 45,800 | 46,200 | +0.94% | 769 | - | +1.53% | - | - |
| 05/15 | 45,020 | 45,790 | 44,710 | 45,770 | +2.62% | 844 | - | +0.74% | - | - |
| 05/14 | 44,400 | 44,650 | 44,310 | 44,600 | +0.22% | 223 | - | -1.74% | - | - |
| 05/13 | 45,150 | 45,150 | 44,400 | 44,500 | -0.18% | 579 | - | -2% | - | - |
| 05/10 | 44,000 | 44,740 | 43,850 | 44,580 | +1.8% | 535 | - | -1.79% | - | - |
| 05/09 | 43,750 | 43,790 | 43,560 | 43,790 | -1.04% | 148 | - | -3.45% | - | - |
| 05/08 | 44,150 | 44,250 | 44,000 | 44,250 | +0.32% | 112 | - | -2.46% | - | - |
| 05/07 | 44,000 | 44,190 | 44,000 | 44,110 | +1.89% | 170 | - | -2.74% | - | - |
| 05/02 | 43,050 | 43,660 | 43,000 | 43,290 | +0.42% | 381 | - | -4.5% | - | - |
| 05/01 | 43,760 | 43,900 | 43,110 | 43,110 | -2.02% | 338 | - | -4.89% | - | - |
| 04/30 | 44,820 | 44,820 | 44,000 | 44,000 | -2.16% | 486 | - | -2.96% | - | - |
| 04/26 | 44,750 | 45,100 | 44,500 | 44,970 | +0.33% | 235 | - | -0.73% | - | - |
| 04/25 | 45,250 | 45,250 | 44,820 | 44,820 | -2.84% | 391 | - | -0.9% | - | - |
| 04/24 | 45,600 | 46,280 | 45,600 | 46,130 | +3.08% | 612 | - | +2.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 1月期 | 22,200 1/24 | 12,300 7/20 | 2,209 12/8 | +15.78% 11/9 | -4.14% 2/24 |
| 2012年 1月期 | 23,400 2/22 | 13,650 10/5 | 4,174 2/23 | +8.92% 11/9 | -21.55% 10/5 |
| 2013年 1月期 | 21,530 1/30 | 14,080 7/25 | 1,075 1/15 | +12.24% 2/6 | -8.98% 5/15 |
| 最新 | 44,290 2024/9/18 | 1,964 | +8.78% 40,716 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/09/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
12,300円（2010/07/20） - 260%（3.6倍）
44,290円（9/18）