株価チャート
株価
9/18
- 前日 (9/17)
- 2,762
- 始値
- 2,803
- 高値
- 2,834
- 安値
- 2,761
- 終値 +0.91%
- 2,787
- 出来高 +5.93%
- 203,600
乖離率
- 株価（5日）
移動平均値 - +0.22%
2,781 - 株価（25日）
移動平均値 - -2.89%
2,870 - 出来高（5日）
移動平均値 - +8.42%
187,780
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 | 2,803 | 2,834 | 2,761 | 2,787 | +0.91% | 203,600 | 1676億1018万 | -2.89% | 16.94 | 4.05 |
| 09/17 | 2,777 | 2,779 | 2,726 | 2,762 | +0.15% | 192,200 | 1661億668万 | -3.83% | 16.78 | 4.01 |
| 09/13 | 2,805 | 2,806 | 2,748 | 2,758 | -2.2% | 194,100 | 1658億6612万 | -4.04% | 16.76 | 4.01 |
| 09/12 | 2,825 | 2,865 | 2,791 | 2,820 | +1.59% | 150,800 | 1695億9480万 | -1.88% | 17.14 | 4.1 |
| 09/11 | 2,845 | 2,850 | 2,750 | 2,776 | -2.43% | 198,200 | 1669億4864万 | -3.28% | 16.87 | 4.03 |
| 09/10 | 2,858 | 2,876 | 2,820 | 2,845 | -0.45% | 171,200 | 1710億9830万 | -0.84% | 17.29 | 4.13 |
| 09/09 | 2,762 | 2,859 | 2,752 | 2,858 | +0.49% | 197,700 | 1718億8012万 | +0.11% | 17.37 | 4.15 |
| 09/06 | 2,878 | 2,883 | 2,823 | 2,844 | -1.25% | 123,900 | 1710億3816万 | -0.39% | 17.28 | 4.13 |
| 09/05 | 2,830 | 2,893 | 2,821 | 2,880 | 0% | 274,300 | 1732億320万 | +0.7% | 17.5 | 4.18 |
| 09/04 | 2,851 | 2,926 | 2,851 | 2,880 | -0.72% | 266,800 | 1732億320万 | +0.45% | 17.5 | 4.18 |
| 09/03 | 2,835 | 2,901 | 2,835 | 2,901 | +2.36% | 125,000 | 1744億6614万 | +0.94% | 17.63 | 4.21 |
| 09/02 | 2,900 | 2,900 | 2,819 | 2,834 | -1.87% | 195,000 | 1704億3676万 | -1.56% | 17.22 | 4.12 |
| 08/30 | 2,880 | 2,901 | 2,858 | 2,888 | +0.14% | 391,300 | 1736億8432万 | +0.1% | 17.55 | 4.2 |
| 08/29 | 2,929 | 2,939 | 2,845 | 2,884 | -3.87% | 510,100 | 1734億4376万 | -0.1% | 17.53 | 4.19 |
| 08/28 | 2,968 | 3,010 | 2,967 | 3,000 | +0.37% | 526,600 | 1804億2000万 | +3.77% | 18.23 | 4.36 |
| 08/27 | 2,957 | 3,010 | 2,957 | 2,989 | +0.95% | 352,300 | 1797億5846万 | +3.39% | 18.16 | 4.34 |
| 08/26 | 2,893 | 2,984 | 2,893 | 2,961 | +1.86% | 515,600 | 1780億7454万 | +2.42% | 17.99 | 4.3 |
| 08/23 | 2,898 | 2,929 | 2,881 | 2,907 | +0.48% | 288,800 | 1748億2698万 | +0.48% | 17.67 | 4.22 |
| 08/22 | 2,920 | 2,931 | 2,873 | 2,893 | -1.4% | 239,400 | 1739億8502万 | -0.21% | 17.58 | 4.2 |
| 08/21 | 2,911 | 2,947 | 2,907 | 2,934 | +0.03% | 151,100 | 1764億5076万 | +0.96% | 17.83 | 4.26 |
| 08/20 | 2,877 | 2,946 | 2,877 | 2,933 | +2.73% | 209,200 | 1763億9062万 | +0.83% | 17.82 | 4.26 |
| 08/19 | 2,866 | 2,879 | 2,840 | 2,855 | -0.21% | 173,700 | 1716億9970万 | -2.16% | 17.35 | 4.15 |
| 08/16 | 2,870 | 2,884 | 2,856 | 2,861 | +1.2% | 149,000 | 1720億6054万 | -2.19% | 17.39 | 4.16 |
| 08/15 | 2,846 | 2,854 | 2,802 | 2,827 | -1.77% | 262,900 | 1700億1578万 | -3.52% | 17.18 | 4.11 |
| 08/14 | 2,861 | 2,898 | 2,858 | 2,878 | +1.84% | 167,200 | 1730億8292万 | -1.67% | 17.49 | 4.18 |
| 08/13 | 2,824 | 2,850 | 2,809 | 2,826 | +0.57% | 249,100 | 1699億5564万 | -3.32% | 17.17 | 4.11 |
| 08/09 | 2,822 | 2,846 | 2,782 | 2,810 | +1.37% | 253,000 | 1689億9340万 | -3.77% | 17.08 | 4.08 |
| 08/08 | 2,681 | 2,830 | 2,680 | 2,772 | +2.44% | 318,900 | 1667億808万 | -5.07% | 16.85 | 4.03 |
| 08/07 | 2,659 | 2,768 | 2,655 | 2,706 | -1.6% | 320,600 | 1627億3884万 | -7.36% | 16.44 | 3.93 |
| 08/06 | 2,611 | 2,798 | 2,611 | 2,750 | +9.52% | 475,100 | 1653億8500万 | -5.92% | 16.71 | 3.99 |
| 08/05 | 2,738 | 2,740 | 2,500 | 2,511 | -11.99% | 426,100 | 1510億1154万 | -14.07% | 15.26 | 3.65 |
| 08/02 | 2,887 | 2,909 | 2,825 | 2,853 | -3.58% | 388,700 | 1715億7942万 | -2.66% | 17.34 | 4.14 |
| 08/01 | 3,055 | 3,070 | 2,947 | 2,959 | -3.77% | 381,900 | 1779億5426万 | +1.06% | 17.98 | 4.3 |
| 07/31 | 3,030 | 3,080 | 3,015 | 3,075 | +0.65% | 227,500 | 1849億3050万 | +5.27% | 18.69 | 4.47 |
| 07/30 | 3,020 | 3,065 | 3,015 | 3,055 | +1.16% | 244,600 | 1837億2770万 | +4.91% | 18.57 | 4.44 |
| 07/29 | 2,995 | 3,030 | 2,987 | 3,020 | +1.44% | 179,400 | 1816億2280万 | +4.07% | 18.35 | 4.39 |
| 07/26 | 2,962 | 2,990 | 2,945 | 2,977 | +1.22% | 235,800 | 1790億3678万 | +2.87% | 18.09 | 4.32 |
| 07/25 | 2,980 | 3,005 | 2,931 | 2,941 | -1.41% | 386,100 | 1768億7174万 | +1.87% | 17.87 | 4.27 |
| 07/24 | 2,983 | 2,994 | 2,945 | 2,983 | -0.9% | 289,800 | 1793億9762万 | +3.61% | 18.13 | 4.33 |
| 07/23 | 2,998 | 3,035 | 2,992 | 3,010 | +1.42% | 273,600 | 1810億2140万 | +5.02% | 18.29 | 4.37 |
| 07/22 | 3,000 | 3,010 | 2,961 | 2,968 | -1.72% | 348,000 | 1784億9552万 | +4.1% | 18.04 | 4.31 |
| 07/19 | 3,035 | 3,045 | 2,992 | 3,020 | -1.15% | 278,600 | 1816億2280万 | +6.45% | 18.35 | 4.39 |
| 07/18 | 3,035 | 3,100 | 3,030 | 3,055 | -0.33% | 466,500 | 1837億2770万 | +8.26% | 18.57 | 4.44 |
| 07/17 | 3,060 | 3,100 | 3,030 | 3,065 | +1.49% | 339,700 | 1843億2910万 | +9.15% | 18.63 | 4.45 |
| 07/16 | 3,155 | 3,155 | 3,020 | 3,020 | -4.13% | 367,900 | 1816億2280万 | +8.09% | 18.35 | 4.39 |
| 07/12 | 3,050 | 3,185 | 3,050 | 3,150 | +3.96% | 479,100 | 1894億4100万 | +13.19% | 19.14 | 4.58 |
| 07/11 | 2,981 | 3,045 | 2,951 | 3,030 | +1.64% | 512,600 | 1822億2420万 | +9.58% | 18.41 | 4.4 |
| 07/10 | 3,010 | 3,020 | 2,892 | 2,981 | +8.01% | 1,715,100 | 1792億7734万 | +8.44% | 18.12 | 4.33 |
| 07/09 | 2,765 | 2,783 | 2,757 | 2,760 | -0.22% | 429,900 | 1659億8640万 | +0.88% | 16.77 | 4.01 |
| 07/08 | 2,760 | 2,775 | 2,752 | 2,766 | +0.25% | 247,500 | 1663億4724万 | +1.28% | 16.81 | 4.02 |
| 07/05 | 2,825 | 2,825 | 2,743 | 2,759 | -2.34% | 345,700 | 1659億2626万 | +1.4% | 16.77 | 4.01 |
| 07/04 | 2,798 | 2,835 | 2,794 | 2,825 | +1.33% | 303,000 | 1698億9550万 | +4.09% | 17.17 | 4.1 |
| 07/03 | 2,750 | 2,797 | 2,740 | 2,788 | +1.38% | 249,600 | 1676億7032万 | +3.03% | 16.94 | 4.05 |
| 07/02 | 2,740 | 2,762 | 2,735 | 2,750 | +0.47% | 236,600 | 1653億8500万 | +1.93% | 16.71 | 3.99 |
| 07/01 | 2,740 | 2,763 | 2,724 | 2,737 | +0.04% | 230,700 | 1646億318万 | +1.56% | 16.63 | 3.98 |
| 06/28 | 2,787 | 2,792 | 2,736 | 2,736 | -1.65% | 250,300 | 1645億4304万 | +1.63% | 16.63 | 3.97 |
| 06/27 | 2,750 | 2,787 | 2,741 | 2,782 | -0.07% | 371,100 | 1673億948万 | +3.5% | 16.91 | 4.04 |
| 06/26 | 2,813 | 2,825 | 2,771 | 2,784 | -1.63% | 319,800 | 1674億2976万 | +3.76% | 16.92 | 4.04 |
| 06/25 | 2,820 | 2,843 | 2,804 | 2,830 | +0.35% | 272,100 | 1701億9620万 | +5.72% | 17.2 | 4.11 |
| 06/24 | 2,825 | 2,834 | 2,795 | 2,820 | +0.36% | 247,700 | 1695億9480万 | +5.66% | 17.14 | 4.1 |
| 06/21 | 2,791 | 2,855 | 2,788 | 2,810 | +0.18% | 937,700 | 1689億9340万 | +5.4% | 17.08 | 4.08 |
| 06/20 | 2,738 | 2,813 | 2,737 | 2,805 | +2.78% | 485,400 | 1686億9270万 | +5.25% | 17.05 | 4.07 |
| 06/19 | 2,685 | 2,729 | 2,684 | 2,729 | +1.79% | 228,000 | 1641億2206万 | +2.4% | 16.58 | 3.96 |
| 06/18 | 2,650 | 2,711 | 2,650 | 2,681 | +2.56% | 399,900 | 1612億3534万 | +0.45% | 16.29 | 3.89 |
| 06/17 | 2,630 | 2,636 | 2,608 | 2,614 | -0.87% | 409,100 | 1572億596万 | -2.28% | 15.89 | 3.8 |
| 06/14 | 2,635 | 2,660 | 2,630 | 2,637 | -0.3% | 416,900 | 1585億8918万 | -1.6% | 16.03 | 3.83 |
| 06/13 | 2,698 | 2,711 | 2,645 | 2,645 | -1.49% | 230,100 | 1590億7030万 | -1.53% | 16.07 | 3.84 |
| 06/12 | 2,727 | 2,736 | 2,683 | 2,685 | -1.54% | 230,800 | 1614億7590万 | -0.22% | 16.32 | 3.9 |
| 06/11 | 2,725 | 2,748 | 2,707 | 2,727 | -0.62% | 333,100 | 1640億178万 | +1.26% | 16.57 | 3.96 |
| 06/10 | 2,704 | 2,755 | 2,697 | 2,744 | +2.05% | 309,100 | 1650億2416万 | +1.82% | 16.68 | 3.99 |
| 06/07 | 2,632 | 2,709 | 2,630 | 2,689 | +2.24% | 377,900 | 1617億1646万 | -0.15% | 16.34 | 3.91 |
| 06/06 | 2,669 | 2,678 | 2,627 | 2,630 | -1.57% | 281,400 | 1581億6820万 | -2.27% | 15.98 | 3.82 |
| 06/05 | 2,630 | 2,696 | 2,628 | 2,672 | +2.06% | 479,700 | 1606億9408万 | -0.78% | 16.24 | 3.88 |
| 06/04 | 2,555 | 2,618 | 2,548 | 2,618 | +3.97% | 1,856,200 | 1574億4652万 | -2.86% | 15.91 | 3.8 |
| 06/03 | 2,603 | 2,603 | 2,495 | 2,518 | -3.34% | 1,092,700 | 1514億3252万 | -6.71% | 15.3 | 3.66 |
| 05/31 | 2,637 | 2,637 | 2,589 | 2,605 | -0.57% | 221,100 | 1566億6470万 | -3.8% | 15.83 | 3.78 |
| 05/30 | 2,570 | 2,620 | 2,553 | 2,620 | +1.2% | 186,600 | 1575億6680万 | -3.46% | 15.92 | 3.86 |
| 05/29 | 2,641 | 2,645 | 2,581 | 2,589 | -3.07% | 201,400 | 1557億246万 | -4.78% | 15.73 | 3.81 |
| 05/28 | 2,665 | 2,703 | 2,655 | 2,671 | +0.6% | 188,800 | 1606億3394万 | -1.95% | 16.23 | 3.94 |
| 05/27 | 2,650 | 2,661 | 2,605 | 2,655 | +0.72% | 147,600 | 1596億7170万 | -2.57% | 16.13 | 3.91 |
| 05/24 | 2,601 | 2,645 | 2,597 | 2,636 | -0.86% | 210,800 | 1585億2904万 | -3.23% | 16.02 | 3.88 |
| 05/23 | 2,642 | 2,668 | 2,633 | 2,659 | +0.99% | 189,900 | 1599億1226万 | -2.31% | 16.16 | 3.92 |
| 05/22 | 2,627 | 2,655 | 2,591 | 2,633 | +0.15% | 251,900 | 1583億4862万 | -3.38% | 16 | 3.88 |
| 05/21 | 2,739 | 2,746 | 2,628 | 2,629 | -4.26% | 439,800 | 1581億806万 | -3.59% | 15.98 | 3.87 |
| 05/20 | 2,788 | 2,791 | 2,741 | 2,746 | -1.51% | 215,100 | 1651億4444万 | +0.66% | 16.69 | 4.05 |
| 05/17 | 2,776 | 2,809 | 2,756 | 2,788 | -0.29% | 78,500 | 1676億7032万 | +2.31% | 16.94 | 4.11 |
| 05/16 | 2,828 | 2,833 | 2,778 | 2,796 | -1.13% | 135,400 | 1681億5144万 | +2.72% | 16.99 | 4.12 |
| 05/15 | 2,830 | 2,879 | 2,819 | 2,828 | -0.04% | 319,800 | 1700億7592万 | +4.05% | 17.19 | 4.17 |
| 05/14 | 2,775 | 2,831 | 2,770 | 2,829 | +2.46% | 279,700 | 1701億3606万 | +4.24% | 17.19 | 4.17 |
| 05/13 | 2,771 | 2,775 | 2,751 | 2,761 | -0.61% | 127,700 | 1660億4654万 | +1.92% | 16.78 | 4.07 |
| 05/10 | 2,785 | 2,788 | 2,741 | 2,778 | +0.73% | 185,900 | 1670億6892万 | +2.62% | 16.88 | 4.09 |
| 05/09 | 2,785 | 2,805 | 2,756 | 2,758 | +0.04% | 154,100 | 1658億6612万 | +2% | 16.76 | 4.06 |
| 05/08 | 2,766 | 2,780 | 2,734 | 2,757 | -0.47% | 156,300 | 1658億598万 | +1.92% | 16.75 | 4.06 |
| 05/07 | 2,700 | 2,770 | 2,699 | 2,770 | +3.17% | 225,800 | 1665億8780万 | +2.44% | 16.83 | 4.08 |
| 05/02 | 2,681 | 2,693 | 2,660 | 2,685 | +1.13% | 179,000 | 1614億7590万 | -0.7% | 16.32 | 3.96 |
| 05/01 | 2,651 | 2,669 | 2,632 | 2,655 | -0.75% | 217,100 | 1596億7170万 | -1.96% | 16.13 | 3.91 |
| 04/30 | 2,684 | 2,709 | 2,662 | 2,675 | -1.36% | 333,700 | 1608億7450万 | -1.4% | 16.26 | 3.94 |
| 04/26 | 2,702 | 2,722 | 2,684 | 2,712 | -0.11% | 281,800 | 1630億9968万 | -0.15% | 16.48 | 4 |
| 04/25 | 2,789 | 2,792 | 2,715 | 2,715 | -1.67% | 282,200 | 1632億8010万 | -0.15% | 16.5 | 4 |
| 04/24 | 2,762 | 2,777 | 2,741 | 2,761 | +0.66% | 312,500 | 1660億4654万 | +1.51% | 16.78 | 4.07 |
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 | |
| 2009年 2月期 | 1 54,600 10/6 56,500 9/29 他8件 | 0 26,000 2/27 26,000 2/26 他3件 | 82,900,000 1,658 9/19 | - | - | +33.23% 5/1 | -27.92% 10/10 |
| 2010年 2月期 | 1 25,400 2/26 25,890 2/25 他22件 | 0 25,100 2/26 24,500 2/25 他10件 | 98,700,000 1,974 4/17 | - | - | +24.22% 6/15 | -23.86% 11/19 |
| 2011年 2月期 | 1 27,990 2/28 28,000 2/24 他13件 | 0 27,500 2/28 27,000 2/25 他29件 | 44,800,000 896 4/15 | 4714万 | 2595万 | +26.17% 3/7 | -34.73% 3/15 |
| 2012年 2月期 | 1 24,080 2/29 24,500 2/28 他10件 | 0 23,410 2/29 23,330 2/17 他20件 | 112,650,000 2,253 3/7 | 4387万 | 1988万 | +32.86% 3/13 | -15.71% 4/6 |
| 2013年 2月期 | 62 310 2/7 | 0 28,050 8/27 26,300 8/24 他17件 | 280,200,000 5,604 4/13 | 38億3129万 | 2782万 | +1968.8% 8/28 | -17.04% 5/15 |
| 2014年 2月期 | 344 1,720 1/31 | 49 249 3/4 245 3/1 | 13,351,500 2,670,300 1/14 | 213億2800万 | 30億2795万 | +56.8% 1/14 | -18.91% 6/6 |
| 2015年 2月期 | 1,136 5,680 1/30 | 270 1,352 3/4 | 6,616,000 1,323,200 7/14 | 704億3200万 | 167億6480万 | +41.47% 7/15 | -20.56% 10/21 |
| 2016年 2月期 | 3,218 16,090 7/30 | 1,128 5,640 3/2 | 3,980,300 9/14 | 1995億1600万 | 699億3600万 | +23.24% 7/21 | -25.57% 2/12 |
| 2017年 2月期 | 3,350 7/25 | 2,071 12/7 | 2,400,600 1/13 | 2077億 | 1284億200万 | +18.91% 7/20 | -14.73% 12/5 |
| 2018年 2月期 | 3,550 1/17 | 2,157 4/17 | 3,124,800 7/12 | 2201億 | 1337億3400万 | +16.98% 1/16 | -7.54% 4/17 |
| 2019年 2月期 | 3,620 4/6 | 1,665 12/25 | 3,011,000 4/18 | 2244億4000万 | 1032億3000万 | +10.89% 7/17 | -23.19% 4/18 |
| 2020年 2月期 | 3,700 2/10 | 1,502 5/14 | 4,610,800 4/15 | 2294億 | 931億2400万 | +16.37% 8/2 | -37.4% 3/19 |
| 2021年 2月期 | 3,210 2/16 | 1,479 4/6 | 2,467,200 4/8 | 1930億4940万 | 916億9800万 | +31.64% 5/11 | -20.15% 4/6 |
| 2022年 2月期 | 4,930 11/18 | 2,720 4/6 | 1,039,400 1/17 | 2964億9020万 | 1635億8080万 | +20.79% 9/14 | -15.74% 1/17 |
| 2023年 2月期 | 4,390 11/2 | 2,874 3/7 | 1,318,700 7/14 | 2640億1460万 | 1728億4236万 | +23.27% 4/19 | -11.45% 6/17 |
| 2024年 2月期 | 3,775 7/14 | 2,445 1/18 | 4,526,800 1/12 | 2270億2850万 | 1470億4230万 | +7.39% 9/14 | -18.68% 1/16 |
| 最新 | 2,787 2024/9/18 | 203,600 | 1676億1018万 | -2.89% 2,870 | |||