株価チャート
株価
10/11
- 前日 (10/10)
- 131
- 始値
- 130
- 高値
- 131
- 安値
- 130
- 終値 -0.76%
- 130
- 出来高 +40.25%
- 22,300
乖離率
- 株価（5日）
移動平均値 - -0.76%
131 - 株価（25日）
移動平均値 - -3.7%
135 - 出来高（5日）
移動平均値 - -37.22%
35,520
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 130 | 131 | 130 | 130 | -0.76% | 22,300 | 15億6667万 | -3.7% | 3.72 | 0.91 |
| 10/10 | 132 | 132 | 131 | 131 | 0% | 15,900 | 15億7873万 | -2.96% | 3.75 | 0.92 |
| 10/09 | 131 | 132 | 130 | 131 | 0% | 15,500 | 15億7873万 | -3.68% | 3.75 | 0.92 |
| 10/08 | 131 | 131 | 129 | 131 | 0% | 55,900 | 15億7873万 | -4.38% | 3.75 | 0.92 |
| 10/07 | 133 | 133 | 130 | 131 | -0.76% | 68,000 | 15億7873万 | -4.38% | 3.75 | 0.92 |
| 10/04 | 129 | 132 | 129 | 132 | +1.54% | 101,500 | 15億9078万 | -4.35% | 3.78 | 0.92 |
| 10/03 | 130 | 131 | 129 | 130 | -0.76% | 96,300 | 15億6667万 | -6.47% | 3.72 | 0.91 |
| 10/02 | 133 | 133 | 129 | 131 | -0.76% | 61,400 | 15億7873万 | -5.76% | 3.75 | 0.92 |
| 10/01 | 134 | 134 | 130 | 132 | -0.75% | 91,400 | 15億9078万 | -5.71% | 3.78 | 0.92 |
| 09/30 | 132 | 133 | 128 | 133 | 0% | 218,900 | 16億283万 | -5% | 3.81 | 0.93 |
| 09/27 | 133 | 138 | 132 | 133 | +0.76% | 180,600 | 16億283万 | -5% | 3.81 | 0.93 |
| 09/26 | 134 | 137 | 131 | 132 | 0% | 88,500 | 15億9078万 | -6.38% | 3.78 | 0.92 |
| 09/25 | 135 | 135 | 132 | 132 | -1.49% | 36,200 | 15億9078万 | -6.38% | 3.78 | 0.92 |
| 09/24 | 136 | 136 | 134 | 134 | -1.47% | 36,800 | 16億1488万 | -5.63% | 3.84 | 0.94 |
| 09/20 | 137 | 138 | 136 | 136 | -0.73% | 57,000 | 16億3898万 | -4.23% | 3.89 | 0.95 |
| 09/19 | 137 | 138 | 136 | 137 | 0% | 46,100 | 16億5103万 | -3.52% | 3.92 | 0.96 |
| 09/18 | 138 | 139 | 134 | 137 | -0.72% | 91,200 | 16億5103万 | -3.52% | 3.92 | 0.96 |
| 09/17 | 141 | 141 | 137 | 138 | -0.72% | 19,900 | 16億6309万 | -2.82% | 3.95 | 0.96 |
| 09/13 | 139 | 139 | 138 | 139 | -0.71% | 21,300 | 16億7514万 | -1.42% | 3.98 | 0.97 |
| 09/12 | 137 | 141 | 137 | 140 | +2.94% | 28,800 | 16億8719万 | -0.71% | 4.01 | 0.98 |
| 09/11 | 139 | 139 | 135 | 136 | -2.86% | 41,800 | 16億3898万 | -2.86% | 3.89 | 0.95 |
| 09/10 | 140 | 140 | 137 | 140 | 0% | 19,600 | 16億8719万 | +0.72% | 4.01 | 0.98 |
| 09/09 | 136 | 140 | 135 | 140 | +0.72% | 47,100 | 16億8719万 | +1.45% | 4.01 | 0.98 |
| 09/06 | 144 | 148 | 139 | 139 | -2.11% | 52,000 | 16億7514万 | +0.72% | 3.98 | 0.97 |
| 09/05 | 141 | 145 | 140 | 142 | +0.71% | 34,600 | 17億1129万 | +2.16% | 4.07 | 0.99 |
| 09/04 | 145 | 145 | 141 | 141 | -4.73% | 110,800 | 16億9924万 | +0.71% | 4.04 | 0.99 |
| 09/03 | 148 | 150 | 147 | 148 | -1.33% | 81,200 | 17億8360万 | +4.96% | 4.24 | 1.03 |
| 09/02 | 150 | 150 | 147 | 150 | 0% | 44,400 | 18億770万 | +5.63% | 4.3 | 1.05 |
| 08/30 | 149 | 150 | 147 | 150 | +2.74% | 12,600 | 18億770万 | +5.63% | 4.3 | 1.05 |
| 08/29 | 148 | 148 | 146 | 146 | -2.01% | 6,900 | 17億5950万 | +2.1% | 4.18 | 1.02 |
| 08/28 | 144 | 150 | 142 | 149 | +2.76% | 53,700 | 17億9565万 | +3.47% | 4.27 | 1.04 |
| 08/27 | 143 | 145 | 142 | 145 | +1.4% | 26,800 | 17億4745万 | +0.69% | 4.15 | 1.01 |
| 08/26 | 143 | 143 | 140 | 143 | +0.7% | 19,900 | 17億2334万 | -1.38% | 4.09 | 1 |
| 08/23 | 142 | 143 | 141 | 142 | 0% | 44,500 | 17億1129万 | -2.74% | 4.07 | 0.99 |
| 08/22 | 142 | 143 | 141 | 142 | 0% | 39,200 | 17億1129万 | -3.4% | 4.07 | 0.99 |
| 08/21 | 142 | 142 | 140 | 142 | 0% | 30,500 | 17億1129万 | -4.05% | 4.07 | 0.99 |
| 08/20 | 142 | 143 | 141 | 142 | 0% | 22,500 | 17億1129万 | -4.7% | 4.07 | 0.99 |
| 08/19 | 140 | 142 | 140 | 142 | 0% | 70,100 | 17億1129万 | -5.33% | 4.07 | 0.99 |
| 08/16 | 140 | 143 | 139 | 142 | +3.65% | 54,300 | 17億1129万 | -5.33% | 4.07 | 0.99 |
| 08/15 | 135 | 139 | 133 | 137 | +3.01% | 66,700 | 16億5103万 | -9.27% | 3.92 | 0.96 |
| 08/14 | 133 | 136 | 132 | 133 | -2.21% | 109,200 | 16億283万 | -12.5% | 3.81 | 0.93 |
| 08/13 | 130 | 136 | 130 | 136 | +7.09% | 168,000 | 16億3898万 | -11.69% | 3.89 | 0.95 |
| 08/09 | 130 | 130 | 125 | 127 | +0.79% | 58,200 | 15億3052万 | -18.06% | 3.64 | 0.89 |
| 08/08 | 123 | 129 | 123 | 126 | 0% | 109,900 | 15億1847万 | -19.23% | 3.61 | 0.88 |
| 08/07 | 114 | 127 | 113 | 126 | +10.53% | 274,600 | 15億1847万 | -20.25% | 3.61 | 0.88 |
| 08/06 | 112 | 122 | 112 | 114 | +11.76% | 633,900 | 13億7385万 | -28.3% | 3.26 | 0.8 |
| 08/05 | 140 | 140 | 102 | 102 | -32.89% | 416,600 | 12億2924万 | -36.65% | 2.92 | 0.71 |
| 08/02 | 153 | 157 | 152 | 152 | -6.75% | 300,900 | 18億3181万 | -7.32% | 4.35 | 1.06 |
| 08/01 | 162 | 163 | 162 | 163 | 0% | 12,500 | 19億6437万 | -1.21% | 4.67 | 1.14 |
| 07/31 | 162 | 164 | 162 | 163 | 0% | 53,500 | 19億6437万 | -1.21% | 4.67 | 1.14 |
| 07/30 | 164 | 165 | 163 | 163 | -1.21% | 29,000 | 19億6437万 | -1.81% | 4.67 | 1.14 |
| 07/29 | 165 | 165 | 163 | 165 | 0% | 58,300 | 19億8847万 | -0.6% | 4.72 | 1.15 |
| 07/26 | 163 | 165 | 163 | 165 | +0.61% | 38,300 | 19億8847万 | -1.2% | 4.72 | 1.15 |
| 07/25 | 164 | 164 | 162 | 164 | -0.61% | 48,300 | 19億7642万 | -1.8% | 4.7 | 1.15 |
| 07/24 | 165 | 165 | 164 | 165 | +0.61% | 78,400 | 19億8847万 | -1.2% | 4.72 | 1.15 |
| 07/23 | 165 | 165 | 164 | 164 | -0.61% | 13,500 | 19億7642万 | -1.8% | 4.7 | 1.15 |
| 07/22 | 165 | 165 | 163 | 165 | -0.6% | 30,000 | 19億8847万 | -1.79% | 4.72 | 1.15 |
| 07/19 | 165 | 166 | 164 | 166 | +0.61% | 79,100 | 20億52万 | -1.19% | 4.75 | 1.16 |
| 07/18 | 165 | 166 | 164 | 165 | 0% | 31,300 | 19億8847万 | -1.79% | 4.72 | 1.15 |
| 07/17 | 165 | 166 | 164 | 165 | 0% | 61,200 | 19億8847万 | -1.79% | 4.72 | 1.15 |
| 07/16 | 163 | 165 | 163 | 165 | +1.23% | 42,000 | 19億8847万 | -1.79% | 4.72 | 1.15 |
| 07/12 | 165 | 165 | 163 | 163 | 0% | 79,300 | 19億6437万 | -3.55% | 4.67 | 1.14 |
| 07/11 | 164 | 165 | 163 | 163 | -0.61% | 81,800 | 19億6437万 | -3.55% | 4.67 | 1.14 |
| 07/10 | 163 | 164 | 162 | 164 | +0.61% | 59,700 | 19億7642万 | -3.53% | 4.7 | 1.15 |
| 07/09 | 164 | 165 | 163 | 163 | -1.21% | 66,700 | 19億6437万 | -4.12% | 4.67 | 1.14 |
| 07/08 | 162 | 165 | 161 | 165 | +1.85% | 71,800 | 19億8847万 | -2.94% | 4.72 | 1.15 |
| 07/05 | 162 | 163 | 161 | 162 | 0% | 164,000 | 19億5232万 | -5.26% | 4.64 | 1.13 |
| 07/04 | 164 | 164 | 161 | 162 | -1.22% | 297,200 | 19億5232万 | -5.26% | 4.64 | 1.13 |
| 07/03 | 165 | 166 | 164 | 164 | -1.2% | 97,500 | 19億7642万 | -4.09% | 4.7 | 1.15 |
| 07/02 | 167 | 168 | 165 | 166 | -0.6% | 72,800 | 20億52万 | -3.49% | 4.75 | 1.16 |
| 07/01 | 164 | 168 | 162 | 167 | -4.02% | 259,000 | 20億1258万 | -2.91% | 4.78 | 1.17 |
| 06/28 | 175 | 175 | 171 | 174 | 0% | 139,700 | 20億9694万 | +1.16% | 4.98 | 1.22 |
| 06/27 | 174 | 175 | 172 | 174 | -0.57% | 64,300 | 20億9694万 | +1.16% | 4.98 | 1.22 |
| 06/26 | 172 | 175 | 171 | 175 | +1.74% | 30,600 | 21億899万 | +1.74% | 5.01 | 1.22 |
| 06/25 | 174 | 176 | 171 | 172 | -1.15% | 177,000 | 20億7283万 | 0% | 4.93 | 1.2 |
| 06/24 | 172 | 174 | 171 | 174 | +0.58% | 96,900 | 20億9694万 | +1.16% | 4.98 | 1.22 |
| 06/21 | 171 | 173 | 171 | 173 | +0.58% | 29,700 | 20億8488万 | +0.58% | 4.95 | 1.21 |
| 06/20 | 171 | 172 | 170 | 172 | 0% | 24,400 | 20億7283万 | 0% | 4.93 | 1.2 |
| 06/19 | 168 | 172 | 168 | 172 | +1.78% | 42,400 | 20億7283万 | 0% | 4.93 | 1.2 |
| 06/18 | 168 | 170 | 167 | 169 | 0% | 203,500 | 20億3668万 | -1.74% | 4.84 | 1.18 |
| 06/17 | 170 | 170 | 167 | 169 | -0.59% | 46,800 | 20億3668万 | -1.74% | 4.84 | 1.18 |
| 06/14 | 171 | 171 | 169 | 170 | 0% | 23,100 | 20億4873万 | -1.16% | 4.87 | 1.19 |
| 06/13 | 170 | 171 | 169 | 170 | 0% | 13,600 | 20億4873万 | -0.58% | 4.87 | 1.19 |
| 06/12 | 171 | 172 | 170 | 170 | -1.73% | 22,300 | 20億4873万 | -0.58% | 4.87 | 1.19 |
| 06/11 | 172 | 173 | 171 | 173 | 0% | 9,800 | 20億8488万 | +1.17% | 4.95 | 1.21 |
| 06/10 | 173 | 173 | 172 | 173 | 0% | 20,800 | 20億8488万 | +1.17% | 4.95 | 1.21 |
| 06/07 | 172 | 173 | 171 | 173 | -0.57% | 28,200 | 20億8488万 | +1.17% | 4.95 | 1.21 |
| 06/06 | 171 | 174 | 171 | 174 | +0.58% | 241,100 | 20億9694万 | +1.75% | 4.98 | 1.22 |
| 06/05 | 173 | 173 | 171 | 173 | -0.57% | 15,100 | 20億8488万 | +1.17% | 4.95 | 1.21 |
| 06/04 | 173 | 174 | 171 | 174 | +0.58% | 16,400 | 20億9694万 | +1.75% | 4.98 | 1.22 |
| 06/03 | 174 | 174 | 171 | 173 | +0.58% | 27,800 | 20億8488万 | +1.76% | 4.95 | 1.21 |
| 05/31 | 171 | 173 | 170 | 172 | +1.78% | 30,000 | 20億7283万 | +1.18% | 4.93 | 1.2 |
| 05/30 | 169 | 170 | 168 | 169 | -0.59% | 27,400 | 20億3668万 | -0.59% | 4.84 | 1.18 |
| 05/29 | 174 | 174 | 170 | 170 | -1.73% | 50,000 | 20億4873万 | 0% | 4.87 | 1.19 |
| 05/28 | 172 | 173 | 171 | 173 | +0.58% | 38,300 | 20億8488万 | +2.37% | 4.95 | 1.21 |
| 05/27 | 172 | 172 | 171 | 172 | 0% | 24,000 | 20億7283万 | +1.78% | 4.93 | 1.2 |
| 05/24 | 170 | 173 | 169 | 172 | 0% | 37,400 | 20億7283万 | +1.78% | 4.93 | 1.2 |
| 05/23 | 174 | 174 | 172 | 172 | -0.58% | 29,700 | 20億7283万 | +1.78% | 4.93 | 1.2 |
| 05/22 | 173 | 173 | 171 | 173 | 0% | 58,600 | 20億8488万 | +2.37% | 4.95 | 1.21 |
| 05/21 | 173 | 173 | 171 | 173 | +0.58% | 54,400 | 20億8488万 | +2.37% | 4.95 | 1.21 |
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 | 492 4/7 | 222 2/24 2/23 | 133,400 2/16 | - | - | +15.93% 11/5 | -29.27% 10/8 |
| 2010年 2月期 | 400 9/28 | 191 3/27 | 93,000 2/16 | - | - | +19.69% 6/10 | -9.62% 11/25 |
| 2011年 2月期 | 488 6/28 | 289 3/2 | 133,100 2/15 | 35億4288万 | 20億9814万 | +24.74% 6/28 | -40.27% 3/15 |
| 2012年 2月期 | 409 2/8 2/7 | 213 3/16 | 173,200 2/15 | 29億6934万 | 15億4638万 | +24.98% 2/6 | -14.05% 4/5 |
| 2013年 2月期 | 425 4/4 | 288 10/30 10/26 他5件 | 183,200 2/15 | 30億8550万 | 20億9088万 | +16.04% 4/9 | -13.39% 5/16 |
| 2014年 2月期 | 350 1/21 | 299 6/27 6/7 | 176,700 2/17 | 42億1798万 | 21億7074万 | +7.47% 1/8 | -8.88% 6/7 |
| 2015年 2月期 | 310 4/1 3/31 | 270 10/22 10/20 他2件 | 263,700 2/18 | 37億3592万 | 32億5387万 | +8.13% 3/6 | -4.84% 3/26 |
| 2016年 2月期 | 354 3/6 | 186 8/24 | 2,398,800 3/6 | 42億6618万 | 22億4155万 | +5.1% 4/1 | -16.5% 8/25 |
| 2017年 2月期 | 368 9/27 | 171 6/27 6/24 | 2,910,700 7/7 | 44億3490万 | 20億6078万 | +33.85% 7/26 | -10.26% 9/6 |
| 2018年 2月期 | 739 12/14 | 248 8/24 | 7,116,600 9/21 | 89億597万 | 29億8874万 | +46.53% 11/27 | -15.14% 12/29 |
| 2019年 2月期 | 619 3/1 | 183 12/25 | 694,700 8/28 | 74億5980万 | 22億540万 | +20.71% 4/1 | -29.25% 12/25 |
| 2020年 2月期 | 352 6/27 | 228 2/28 | 1,229,900 4/1 | 42億4208万 | 27億4771万 | +16.47% 4/5 | -39.06% 3/13 |
| 2021年 2月期 | 252 3/3 | 154 3/13 | 1,284,800 1/12 | 30億3694万 | 18億5591万 | +16.78% 5/21 | -11.16% 3/4 |
| 2022年 2月期 | 317 8/4 | 114 2/24 | 37,965,700 8/3 | 38億2028万 | 13億7385万 | +41.59% 8/3 | -14.73% 1/17 |
| 2023年 2月期 | 259 8/18 | 110 3/9 3/8 | 16,176,200 3/30 | 31億2130万 | 13億2565万 | +25.64% 6/30 | -10.42% 12/8 |
| 2024年 2月期 | 243 3/30 | 169 1/4 | 4,628,000 5/19 | 29億2848万 | 20億3668万 | +7.67% 9/8 | -11.35% 10/4 |
| 最新 | 130 2024/10/11 | 22,300 | 15億6667万 | -3.7% 135 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/10/11 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
110円（2022/03/09） - 18%（1.18倍）
130円（10/11）