株価チャート
株価
9/19
- 前日 (9/18)
- 1,800
- 始値
- 1,803
- 高値
- 1,810
- 安値
- 1,801
- 終値 +0.11%
- 1,802
- 出来高 +433.33%
- 1,600
乖離率
- 株価(5日)
移動平均値 - -0.39%
1,809 - 株価(25日)
移動平均値 - -11.75%
2,042 - 出来高(5日)
移動平均値 - -2.44%
1,640
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 1,803 | 1,810 | 1,801 | 1,802 | +0.11% | 1,600 | 29億2102万 | -11.75% | 36.94 | 1.94 |
09/18 | 1,815 | 1,815 | 1,800 | 1,800 | -0.83% | 300 | 29億1778万 | -12.58% | 36.9 | 1.93 |
09/17 | 1,794 | 1,815 | 1,794 | 1,815 | +0.83% | 1,200 | 29億4210万 | -12.57% | 37.2 | 1.95 |
09/13 | 1,824 | 1,824 | 1,784 | 1,800 | -1.48% | 900 | 29億1778万 | -13.88% | 36.9 | 1.93 |
09/12 | 1,770 | 1,828 | 1,770 | 1,827 | +3.63% | 4,200 | 29億6155万 | -13.25% | 37.45 | 1.96 |
09/11 | 1,800 | 1,800 | 1,763 | 1,763 | -2.06% | 4,400 | 28億5781万 | -16.8% | 36.14 | 1.89 |
09/10 | 1,817 | 1,817 | 1,785 | 1,800 | -0.94% | 4,200 | 29億1778万 | -15.57% | 36.9 | 1.93 |
09/09 | 1,840 | 1,840 | 1,777 | 1,817 | -1.25% | 6,500 | 29億4534万 | -14.93% | 37.25 | 1.95 |
09/06 | 1,905 | 1,908 | 1,813 | 1,840 | -2.59% | 8,600 | 29億8262万 | -14.62% | 37.72 | 1.98 |
09/05 | 1,898 | 1,935 | 1,880 | 1,889 | -0.37% | 3,400 | 30億6205万 | -13.31% | 38.72 | 2.03 |
09/04 | 1,896 | 1,910 | 1,860 | 1,896 | -2.12% | 6,000 | 30億7340万 | -13.97% | 38.86 | 2.04 |
09/03 | 1,952 | 1,988 | 1,894 | 1,937 | -0.77% | 8,500 | 31億3986万 | -12.94% | 39.71 | 2.08 |
09/02 | 2,059 | 2,059 | 1,942 | 1,952 | -5.29% | 14,100 | 31億6417万 | -13.09% | 40.01 | 2.1 |
08/30 | 2,102 | 2,129 | 2,060 | 2,061 | -1.9% | 6,300 | 33億4086万 | -9.13% | 42.25 | 2.21 |
08/29 | 2,139 | 2,205 | 2,080 | 2,101 | -10.18% | 27,900 | 34億570万 | -8.17% | 43.07 | 2.26 |
08/28 | 2,334 | 2,395 | 2,296 | 2,339 | +1.96% | 13,600 | 37億9150万 | +1.39% | 47.95 | 2.51 |
08/27 | 2,281 | 2,312 | 2,270 | 2,294 | +0.53% | 7,300 | 37億1855万 | -1.21% | 47.02 | 2.46 |
08/26 | 2,289 | 2,300 | 2,266 | 2,282 | +0.22% | 3,100 | 36億9910万 | -2.52% | 46.78 | 2.45 |
08/23 | 2,300 | 2,329 | 2,277 | 2,277 | -0.7% | 7,600 | 36億9100万 | -3.27% | 46.67 | 2.45 |
08/22 | 2,298 | 2,327 | 2,267 | 2,293 | +0.61% | 6,100 | 37億1693万 | -3.04% | 47 | 2.46 |
08/21 | 2,280 | 2,280 | 2,265 | 2,279 | -0.04% | 1,800 | 36億9424万 | -4% | 46.72 | 2.45 |
08/20 | 2,323 | 2,323 | 2,280 | 2,280 | -1.26% | 4,800 | 36億9586万 | -4.32% | 46.74 | 2.45 |
08/19 | 2,310 | 2,326 | 2,289 | 2,309 | -0.04% | 2,500 | 37億4287万 | -3.47% | 47.33 | 2.48 |
08/16 | 2,285 | 2,320 | 2,276 | 2,310 | +1.09% | 2,800 | 37億4449万 | -3.83% | 47.35 | 2.48 |
08/15 | 2,255 | 2,285 | 2,222 | 2,285 | +2.01% | 4,000 | 37億396万 | -5.23% | 46.84 | 2.46 |
08/14 | 2,220 | 2,240 | 2,188 | 2,240 | +1.13% | 2,600 | 36億3102万 | -7.67% | 45.92 | 2.41 |
08/13 | 2,178 | 2,215 | 2,160 | 2,215 | +1.79% | 2,200 | 35億9049万 | -9.37% | 45.4 | 2.38 |
08/09 | 2,191 | 2,213 | 2,160 | 2,176 | -0.64% | 2,500 | 35億2728万 | -11.47% | 44.6 | 2.34 |
08/08 | 2,112 | 2,207 | 2,112 | 2,190 | +1.86% | 2,200 | 35億4997万 | -11.41% | 44.89 | 2.35 |
08/07 | 2,100 | 2,230 | 2,100 | 2,150 | +2.87% | 3,400 | 34億8513万 | -13.52% | 44.07 | 2.31 |
08/06 | 1,925 | 2,250 | 1,925 | 2,090 | +10.41% | 9,500 | 33億8787万 | -16.47% | 42.84 | 2.25 |
08/05 | 2,112 | 2,112 | 1,803 | 1,893 | -17.8% | 19,700 | 30億6853万 | -24.88% | 38.8 | 2.03 |
08/02 | 2,350 | 2,350 | 2,302 | 2,303 | -5.03% | 7,000 | 37億3314万 | -9.47% | 47.21 | 2.47 |
08/01 | 2,520 | 2,520 | 2,411 | 2,425 | -4.15% | 6,000 | 39億3090万 | -5.09% | 49.71 | 2.61 |
07/31 | 2,392 | 2,530 | 2,392 | 2,530 | +4.33% | 3,700 | 41億111万 | -1.17% | 51.86 | 2.72 |
07/30 | 2,439 | 2,443 | 2,390 | 2,425 | -1.02% | 5,900 | 39億3090万 | -5.13% | 49.71 | 2.61 |
07/29 | 2,551 | 2,551 | 2,370 | 2,450 | -2.04% | 15,500 | 39億7143万 | -4.18% | 50.22 | 2.63 |
07/26 | 2,555 | 2,556 | 2,501 | 2,501 | -2.11% | 4,900 | 40億5410万 | -1.96% | 51.27 | 2.69 |
07/25 | 2,623 | 2,623 | 2,549 | 2,555 | -0.7% | 8,200 | 41億4163万 | +0.75% | 52.37 | 2.75 |
07/24 | 2,735 | 2,736 | 2,560 | 2,573 | -5.23% | 15,300 | 41億7081万 | +1.98% | 52.74 | 2.76 |
07/23 | 2,837 | 2,837 | 2,636 | 2,715 | -2.69% | 20,300 | 44億99万 | +8.17% | 55.65 | 2.92 |
07/22 | 2,615 | 2,820 | 2,615 | 2,790 | +7.81% | 41,600 | 45億2257万 | +11.96% | 57.19 | 3 |
07/19 | 2,552 | 2,595 | 2,552 | 2,588 | +1.41% | 5,700 | 41億9512万 | +4.78% | 53.05 | 2.78 |
07/18 | 2,528 | 2,700 | 2,501 | 2,552 | +1.27% | 14,100 | 41億3677万 | +3.91% | 52.31 | 2.74 |
07/17 | 2,509 | 2,520 | 2,450 | 2,520 | +0.48% | 7,700 | 40億8490万 | +2.94% | 51.66 | 2.71 |
07/16 | 2,553 | 2,568 | 2,508 | 2,508 | -0.08% | 5,400 | 40億6545万 | +2.62% | 51.41 | 2.69 |
07/12 | 2,543 | 2,543 | 2,506 | 2,510 | -1.88% | 5,600 | 40億6869万 | +2.83% | 51.45 | 2.7 |
07/11 | 2,536 | 2,596 | 2,503 | 2,558 | +0.87% | 6,500 | 41億4650万 | +4.79% | 52.43 | 2.75 |
07/10 | 2,655 | 2,661 | 2,526 | 2,536 | -4.41% | 9,300 | 41億1083万 | +4.11% | 51.98 | 2.72 |
07/09 | 2,700 | 2,780 | 2,623 | 2,653 | -1.74% | 12,500 | 43億49万 | +9.13% | 54.38 | 2.85 |
07/08 | 2,575 | 2,700 | 2,575 | 2,700 | +5.88% | 18,100 | 43億7668万 | +11.48% | 55.35 | 2.9 |
07/05 | 2,558 | 2,573 | 2,505 | 2,550 | +0.59% | 10,100 | 41億3353万 | +5.85% | 52.27 | 2.74 |
07/04 | 2,550 | 2,578 | 2,525 | 2,535 | -0.51% | 5,400 | 41億921万 | +5.58% | 51.96 | 2.72 |
07/03 | 2,548 | 2,548 | 2,514 | 2,548 | -0.08% | 4,700 | 41億3029万 | +6.43% | 52.23 | 2.74 |
07/02 | 2,518 | 2,554 | 2,504 | 2,550 | +1.07% | 2,700 | 41億3353万 | +6.92% | 52.27 | 2.74 |
07/01 | 2,501 | 2,595 | 2,472 | 2,523 | +0.72% | 11,000 | 40億8976万 | +6.05% | 51.72 | 2.71 |
06/28 | 2,613 | 2,845 | 2,415 | 2,505 | -2.68% | 72,100 | 40億6058万 | +5.47% | 51.35 | 2.69 |
06/27 | 2,544 | 2,601 | 2,525 | 2,574 | +1.18% | 9,200 | 41億7243万 | +8.79% | 52.76 | 2.77 |
06/26 | 2,447 | 2,546 | 2,429 | 2,544 | +3.96% | 25,900 | 41億2380万 | +8.03% | 52.15 | 2.73 |
06/25 | 2,500 | 2,500 | 2,370 | 2,447 | -0.12% | 11,100 | 39億6656万 | +4.04% | 50.16 | 2.63 |
06/24 | 2,399 | 2,497 | 2,361 | 2,450 | +7.46% | 36,000 | 39億7143万 | +4.17% | 50.22 | 2.63 |
06/21 | 2,142 | 2,290 | 2,142 | 2,280 | +6.44% | 5,800 | 36億9586万 | -3.1% | 46.74 | 2.45 |
06/20 | 2,136 | 2,169 | 2,100 | 2,142 | -4.2% | 10,300 | 34億7216万 | -9.28% | 43.91 | 2.3 |
06/19 | 2,237 | 2,237 | 2,226 | 2,236 | -0.36% | 1,800 | 36億2454万 | -5.89% | 45.83 | 2.4 |
06/18 | 2,260 | 2,270 | 2,239 | 2,244 | -0.27% | 2,200 | 36億3750万 | -5.87% | 46 | 2.41 |
06/17 | 2,254 | 2,274 | 2,230 | 2,250 | -0.13% | 5,700 | 36億4723万 | -6.02% | 46.12 | 2.42 |
06/14 | 2,245 | 2,330 | 2,245 | 2,253 | +0.49% | 4,600 | 36億5209万 | -6.24% | 46.18 | 2.42 |
06/13 | 2,352 | 2,352 | 2,236 | 2,242 | -4.6% | 5,600 | 36億3426万 | -7.13% | 45.96 | 2.41 |
06/12 | 2,403 | 2,403 | 2,320 | 2,350 | -2.41% | 4,400 | 38億933万 | -2.93% | 48.17 | 2.52 |
06/11 | 2,445 | 2,445 | 2,408 | 2,408 | -1.51% | 3,100 | 39億335万 | -0.78% | 49.36 | 2.59 |
06/10 | 2,499 | 2,499 | 2,424 | 2,445 | -1.96% | 4,900 | 39億6332万 | +0.49% | 50.12 | 2.63 |
06/07 | 2,430 | 2,494 | 2,420 | 2,494 | +2.63% | 3,500 | 40億4275万 | +2.89% | 51.12 | 2.68 |
06/06 | 2,416 | 2,431 | 2,416 | 2,430 | +0.58% | 700 | 39億3901万 | +1.12% | 49.81 | 2.61 |
06/05 | 2,430 | 2,443 | 2,411 | 2,416 | -0.78% | 1,400 | 39億1631万 | +1.34% | 49.52 | 2.6 |
06/04 | 2,381 | 2,450 | 2,381 | 2,435 | +2.27% | 5,900 | 39億4711万 | +2.96% | 49.91 | 2.62 |
06/03 | 2,359 | 2,394 | 2,353 | 2,381 | +1.28% | 3,300 | 38億5958万 | +1.54% | 48.81 | 2.56 |
05/31 | 2,357 | 2,382 | 2,323 | 2,351 | -0.3% | 3,000 | 38億1095万 | +1.29% | 48.19 | 2.53 |
05/30 | 2,300 | 2,358 | 2,226 | 2,358 | +1.46% | 6,300 | 38億2230万 | +2.61% | 48.34 | 2.53 |
05/29 | 2,345 | 2,380 | 2,297 | 2,324 | -2.39% | 5,200 | 37億6718万 | +2.15% | 47.64 | 2.5 |
05/28 | 2,417 | 2,440 | 2,351 | 2,381 | -2.02% | 6,900 | 38億5958万 | +5.73% | 48.81 | 2.56 |
05/27 | 2,299 | 2,465 | 2,296 | 2,430 | +6.11% | 10,500 | 39億3901万 | +9.07% | 49.81 | 2.61 |
05/24 | 2,300 | 2,300 | 2,230 | 2,290 | -0.52% | 12,800 | 37億1207万 | +4.04% | 46.94 | 2.46 |
05/23 | 2,464 | 2,483 | 2,300 | 2,302 | -6.12% | 12,200 | 37億3152万 | +5.6% | 47.19 | 2.47 |
05/22 | 2,494 | 2,494 | 2,452 | 2,452 | -0.12% | 4,700 | 39億7467万 | +13.62% | 50.26 | 2.63 |
05/21 | 2,475 | 2,509 | 2,443 | 2,455 | -0.97% | 3,700 | 39億7953万 | +15.15% | 50.32 | 2.64 |
05/20 | 2,510 | 2,540 | 2,441 | 2,479 | +0.16% | 13,300 | 40億1844万 | +17.82% | 50.82 | 2.66 |
05/17 | 2,502 | 2,502 | 2,455 | 2,475 | -1.39% | 4,300 | 40億1195万 | +19.28% | 50.73 | 2.66 |
05/16 | 2,441 | 2,519 | 2,437 | 2,510 | +2.66% | 4,500 | 40億6869万 | +22.74% | 51.45 | 2.7 |
05/15 | 2,496 | 2,497 | 2,445 | 2,445 | -1.85% | 5,200 | 39億6332万 | +21.46% | 50.12 | 2.63 |
05/14 | 2,475 | 2,543 | 2,432 | 2,491 | +0.61% | 8,200 | 40億3789万 | +25.62% | 51.06 | 2.68 |
05/13 | 2,547 | 2,549 | 2,420 | 2,476 | -1.75% | 12,000 | 40億1357万 | +26.91% | 50.75 | 2.66 |
05/10 | 2,413 | 2,529 | 2,411 | 2,520 | +4.09% | 14,200 | 40億8490万 | +31.25% | 51.66 | 2.71 |
05/09 | 2,501 | 2,510 | 2,421 | 2,421 | -3.12% | 11,100 | 39億2442万 | +28.3% | 49.63 | 2.6 |
05/08 | 2,518 | 2,519 | 2,410 | 2,499 | -2.42% | 35,300 | 40億5086万 | +34.43% | 51.23 | 2.69 |
05/07 | 2,501 | 2,730 | 2,380 | 2,561 | +14.84% | 172,500 | 41億5136万 | +40.33% | 52.5 | 2.75 |
05/02 | 1,993 | 2,230 | 1,962 | 2,230 | +12.91% | 30,200 | 36億1481万 | +24.58% | 45.71 | 2.4 |
05/01 | 1,950 | 1,990 | 1,930 | 1,975 | +1.18% | 6,100 | 32億146万 | +11.58% | 40.48 | 2.12 |
04/30 | 1,940 | 1,969 | 1,897 | 1,952 | +1.09% | 15,300 | 31億6417万 | +10.97% | 40.01 | 2.1 |
04/26 | 1,928 | 1,932 | 1,870 | 1,931 | +0.16% | 13,800 | 31億3013万 | +10.22% | 39.58 | 2.07 |
04/25 | 1,800 | 1,930 | 1,800 | 1,928 | +7.89% | 18,400 | 31億2527万 | +10.49% | 39.52 | 2.07 |
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 | 1,133 340 3/27 | 603 181 10/10 | 6,300 21,000 12/22 | - | - | +19.62% 7/1 | -36.1% 10/10 |
2010年 2月期 | 733 220 7/10 220 7/1 他3件 | 540 162 11/17 | 6,000 20,000 12/3 | - | - | +19.44% 7/10 | -10.9% 10/8 |
2011年 2月期 | 650 195 3/3 | 477 143 2/18 143 12/17 | 5,100 17,000 12/17 | 8億4240万 | 6億1776万 | +12.04% 7/5 | -15.8% 10/19 |
2012年 2月期 | 540 162 7/8 162 7/7 | 447 134 12/8 | 1,800 6,000 12/8 | 6億9984万 | 5億7888万 | +12.88% 7/7 | -7.84% 6/7 |
2013年 2月期 | 617 185 1/22 | 350 105 11/28 | 21,900 73,000 1/17 | 7億9920万 | 4億5360万 | +38.55% 1/22 | -12.62% 9/10 |
2014年 2月期 | 1,617 485 7/16 | 477 143 3/7 | 95,100 317,000 7/16 | 20億9520万 | 6億1776万 | +116.44% 7/12 | -20.84% 8/29 |
2015年 2月期 | 1,250 375 7/11 | 730 219 3/3 | 39,900 133,000 7/11 | 16億2030万 | 9億4625万 | +21.54% 6/2 | -15.8% 9/2 |
2016年 2月期 | 1,363 409 5/28 | 783 235 9/9 235 9/8 | 39,900 133,000 5/27 | 17億6721万 | 10億1539万 | +16.95% 5/15 | -24.95% 9/8 |
2017年 2月期 | 1,283 385 4/14 | 900 270 9/5 | 16,200 54,000 7/4 | 16億6351万 | 11億6661万 | +7.61% 9/29 | -10.92% 6/24 |
2018年 2月期 | 1,267 380 7/14 | 967 290 4/17 | 24,600 8,200 8/29 | 16億4190万 | 12億5303万 | +7.8% 5/26 | -11.82% 4/17 |
2019年 2月期 | 1,497 4,490 7/23 | 934 2,802 12/25 | 41,400 13,800 7/20 | 19億4004万 | 12億1069万 | +15.32% 7/20 | -13.99% 9/3 |
2020年 2月期 | 1,298 3,895 5/28 | 983 2,950 9/9 2,950 9/6 | 18,300 6,100 4/15 | 16億8295万 | 12億7463万 | +7.24% 11/20 | -14.43% 3/16 |
2021年 2月期 | 1,183 3,550 5/29 | 920 2,760 3/13 | 19,200 6,400 8/28 | 15億3388万 | 11億9254万 | +8.27% 4/30 | -7.91% 8/28 |
2022年 2月期 | 1,142 3,425 8/27 3,425 8/26 他2件 | 1,035 3,105 8/30 | 27,600 9,200 8/30 | 14億7987万 | 13億4161万 | +8.84% 4/11 | -5.03% 9/1 |
2023年 2月期 | 4,097 12,290 7/1 | 1,058 3,175 3/2 | 99,300 33,100 6/23 | 65億2698万 | 13億7185万 | +65.64% 5/30 | -12.05% 8/10 |
2024年 2月期 | 4,685 3/23 | 1,503 12/27 | 83,300 8/24 | 75億9083万 | 24億3635万 | +10.14% 4/5 | -29.84% 8/24 |
最新 | 1,802 2024/9/19 | 1,600 | 29億2102万 | -11.75% 2,042 |
年間値上がり率
- 2001/12/27 vs 2000/12/25
- 21%(1.21倍)
- 2002/12/27 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/29 vs 2002/12/27
- 22%(1.22倍)
- 2004/12/28 vs 2003/12/29
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/28
- 30%(1.3倍)
- 2006/12/26 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/25 vs 2006/12/26
- -17%(0.83倍)
- 2008/12/29 vs 2007/12/25
- -18%(0.82倍)
- 2009/12/29 vs 2008/12/29
- -34%(0.66倍)
- 2010/12/27 vs 2009/12/29
- -21%(0.79倍)
- 2011/12/22 vs 2010/12/27
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/22
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 69%(1.69倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/29 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/29
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 251%(3.51倍)
- 2023/12/29 vs 2022/12/30
- -52%(0.48倍)
- 2024/09/19 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
350円(2012/11/28) - 415%(5.15倍)
1,802円(9/19)