株価チャート
株価
9/18
- 前日 (9/17)
- 1,960
- 始値
- 1,960
- 高値
- 1,993
- 安値
- 1,960
- 終値 +1.58%
- 1,991
- 出来高 +37.99%
- 31,600
乖離率
- 株価(5日)
移動平均値 - +2%
1,952 - 株価(25日)
移動平均値 - -1.97%
2,031 - 出来高(5日)
移動平均値 - +4.22%
30,320
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 | 1,960 | 1,993 | 1,960 | 1,991 | +1.58% | 31,600 | 454億2205万 | -1.97% | 30.25 | 5.7 |
09/17 | 1,940 | 1,960 | 1,940 | 1,960 | +0.77% | 22,900 | 447億1483万 | -3.59% | 29.78 | 5.62 |
09/13 | 1,944 | 1,956 | 1,944 | 1,945 | +0.26% | 25,700 | 443億7262万 | -4.42% | 29.55 | 5.57 |
09/12 | 1,957 | 1,957 | 1,930 | 1,940 | +0.83% | 25,200 | 442億5855万 | -4.81% | 29.47 | 5.56 |
09/11 | 1,982 | 1,982 | 1,918 | 1,924 | -3.17% | 46,200 | 438億9353万 | -5.73% | 29.23 | 5.51 |
09/10 | 1,966 | 1,998 | 1,966 | 1,987 | +1.07% | 21,500 | 453億3080万 | -2.84% | 30.19 | 5.69 |
09/09 | 1,950 | 1,975 | 1,942 | 1,966 | +0.31% | 43,400 | 448億5171万 | -3.63% | 29.87 | 5.63 |
09/06 | 1,976 | 1,979 | 1,956 | 1,960 | -0.66% | 34,200 | 447億1483万 | -4.02% | 29.78 | 5.62 |
09/05 | 1,974 | 1,985 | 1,961 | 1,973 | -0.15% | 30,600 | 450億1140万 | -3.62% | 29.97 | 5.65 |
09/04 | 1,986 | 1,998 | 1,968 | 1,976 | -1% | 55,600 | 450億7984万 | -3.75% | 30.02 | 5.66 |
09/03 | 1,995 | 2,007 | 1,992 | 1,996 | +0.05% | 31,100 | 455億3612万 | -3.01% | 30.32 | 5.72 |
09/02 | 2,023 | 2,024 | 1,994 | 1,995 | -1.24% | 39,300 | 455億1330万 | -3.25% | 30.31 | 5.72 |
08/30 | 2,034 | 2,034 | 2,016 | 2,020 | -0.69% | 31,800 | 460億8365万 | -2.13% | 30.69 | 5.79 |
08/29 | 2,070 | 2,071 | 2,023 | 2,034 | -3.56% | 199,200 | 464億304万 | -1.55% | 30.9 | 5.83 |
08/28 | 2,118 | 2,124 | 2,108 | 2,109 | -0.89% | 196,100 | 481億1407万 | +2.08% | 32.04 | 6.04 |
08/27 | 2,130 | 2,136 | 2,125 | 2,128 | +0.14% | 57,600 | 485億4753万 | +3.05% | 32.33 | 6.1 |
08/26 | 2,129 | 2,130 | 2,117 | 2,125 | +0.14% | 57,200 | 484億7908万 | +3.06% | 32.28 | 6.09 |
08/23 | 2,122 | 2,130 | 2,110 | 2,122 | +0.05% | 25,900 | 484億1064万 | +3.06% | 32.24 | 6.08 |
08/22 | 2,101 | 2,123 | 2,101 | 2,121 | +1% | 16,900 | 483億8783万 | +3.16% | 32.22 | 6.08 |
08/21 | 2,103 | 2,118 | 2,100 | 2,100 | -0.57% | 23,000 | 479億874万 | +2.24% | 31.9 | 6.02 |
08/20 | 2,084 | 2,112 | 2,084 | 2,112 | +1.34% | 28,700 | 481億8251万 | +2.87% | 32.09 | 6.05 |
08/19 | 2,078 | 2,093 | 2,072 | 2,084 | +0.29% | 24,800 | 475億4372万 | +1.51% | 31.66 | 5.97 |
08/16 | 2,099 | 2,099 | 2,074 | 2,078 | +0.19% | 23,800 | 474億684万 | +1.12% | 31.57 | 5.95 |
08/15 | 2,043 | 2,074 | 2,043 | 2,074 | +1.52% | 24,100 | 473億1559万 | +0.78% | 31.51 | 5.94 |
08/14 | 2,041 | 2,054 | 2,030 | 2,043 | -0.1% | 22,100 | 466億836万 | -0.83% | 31.04 | 5.85 |
08/13 | 2,041 | 2,054 | 2,027 | 2,045 | +1.09% | 23,800 | 466億5399万 | -0.92% | 31.07 | 5.86 |
08/09 | 2,051 | 2,051 | 2,010 | 2,023 | +0.85% | 22,400 | 461億5209万 | -2.22% | 30.73 | 5.8 |
08/08 | 2,009 | 2,045 | 2,006 | 2,006 | -0.69% | 30,000 | 457億6426万 | -3.28% | 30.48 | 5.75 |
08/07 | 2,001 | 2,049 | 1,990 | 2,020 | +0.2% | 37,500 | 460億8365万 | -2.93% | 30.69 | 5.79 |
08/06 | 1,961 | 2,053 | 1,961 | 2,016 | +7.06% | 65,400 | 459億9239万 | -3.4% | 30.63 | 5.78 |
08/05 | 2,000 | 2,010 | 1,863 | 1,883 | -6.36% | 90,200 | 429億5817万 | -10.03% | 28.61 | 5.39 |
08/02 | 2,043 | 2,055 | 2,011 | 2,011 | -3.69% | 64,700 | 458億7832万 | -4.42% | 30.55 | 5.76 |
08/01 | 2,125 | 2,126 | 2,074 | 2,088 | -1.74% | 36,700 | 476億3498万 | -1.09% | 31.72 | 5.98 |
07/31 | 2,080 | 2,125 | 2,080 | 2,125 | +1.87% | 28,300 | 484億7908万 | +0.57% | 32.28 | 6.09 |
07/30 | 2,097 | 2,098 | 2,080 | 2,086 | -0.52% | 18,400 | 475億8935万 | -1.37% | 31.69 | 5.98 |
07/29 | 2,072 | 2,097 | 2,064 | 2,097 | +2.09% | 26,500 | 478億4030万 | -0.94% | 31.86 | 6.01 |
07/26 | 2,070 | 2,079 | 2,054 | 2,054 | -0.34% | 27,800 | 468億5931万 | -3.02% | 31.2 | 5.88 |
07/25 | 2,040 | 2,075 | 2,031 | 2,061 | +0.78% | 37,800 | 470億1901万 | -2.83% | 31.31 | 5.9 |
07/24 | 2,069 | 2,070 | 2,045 | 2,045 | -1.02% | 32,900 | 466億5399万 | -3.72% | 31.07 | 5.86 |
07/23 | 2,055 | 2,068 | 2,055 | 2,066 | +0.58% | 16,000 | 471億3308万 | -2.87% | 31.39 | 5.92 |
07/22 | 2,071 | 2,072 | 2,054 | 2,054 | -0.24% | 20,400 | 468億5931万 | -3.48% | 31.2 | 5.88 |
07/19 | 2,062 | 2,071 | 2,051 | 2,059 | -0.1% | 35,700 | 469億7338万 | -3.33% | 31.28 | 5.9 |
07/18 | 2,058 | 2,080 | 2,058 | 2,061 | +0.15% | 29,000 | 470億1901万 | -3.28% | 31.31 | 5.9 |
07/17 | 2,098 | 2,098 | 2,052 | 2,058 | -0.68% | 57,900 | 469億5057万 | -3.47% | 31.27 | 5.9 |
07/16 | 2,110 | 2,123 | 2,064 | 2,072 | -2.17% | 103,800 | 472億6996万 | -2.86% | 31.48 | 5.94 |
07/12 | 2,120 | 2,143 | 2,118 | 2,118 | -0.33% | 46,500 | 483億1939万 | -0.75% | 32.18 | 6.07 |
07/11 | 2,155 | 2,159 | 2,125 | 2,125 | -1.07% | 45,600 | 484億7908万 | -0.38% | 32.28 | 6.09 |
07/10 | 2,140 | 2,157 | 2,139 | 2,148 | +0.28% | 39,800 | 490億380万 | +0.75% | 32.63 | 6.15 |
07/09 | 2,134 | 2,156 | 2,134 | 2,142 | +0.28% | 24,500 | 488億6692万 | +0.56% | 32.54 | 6.14 |
07/08 | 2,156 | 2,161 | 2,132 | 2,136 | -1.25% | 33,500 | 487億3003万 | +0.42% | 32.45 | 6.12 |
07/05 | 2,169 | 2,177 | 2,155 | 2,163 | -0.23% | 24,700 | 493億4600万 | +1.79% | 32.86 | 6.2 |
07/04 | 2,162 | 2,177 | 2,162 | 2,168 | +0.28% | 14,200 | 494億6007万 | +2.26% | 32.94 | 6.21 |
07/03 | 2,167 | 2,179 | 2,162 | 2,162 | -0.32% | 19,200 | 493億2319万 | +2.22% | 32.85 | 6.19 |
07/02 | 2,161 | 2,177 | 2,161 | 2,169 | +0.23% | 27,800 | 494億8289万 | +2.84% | 32.95 | 6.21 |
07/01 | 2,174 | 2,180 | 2,158 | 2,164 | -0.14% | 26,700 | 493億6882万 | +2.85% | 32.88 | 6.2 |
06/28 | 2,180 | 2,180 | 2,153 | 2,167 | -0.51% | 30,700 | 494億3726万 | +3.14% | 32.92 | 6.21 |
06/27 | 2,159 | 2,196 | 2,138 | 2,178 | +0.93% | 60,300 | 496億8821万 | +3.91% | 33.09 | 6.24 |
06/26 | 2,157 | 2,173 | 2,152 | 2,158 | +0.23% | 60,500 | 492億3194万 | +3.2% | 32.78 | 6.18 |
06/25 | 2,153 | 2,168 | 2,148 | 2,153 | +0.75% | 57,200 | 491億1787万 | +3.11% | 32.71 | 6.17 |
06/24 | 2,145 | 2,146 | 2,121 | 2,137 | +0.09% | 78,800 | 487億5285万 | +2.54% | 32.47 | 6.12 |
06/21 | 2,134 | 2,147 | 2,131 | 2,135 | +0.19% | 125,400 | 487億722万 | +2.55% | 32.44 | 6.12 |
06/20 | 2,140 | 2,150 | 2,128 | 2,131 | +0.05% | 75,600 | 486億1597万 | +2.45% | 32.37 | 6.11 |
06/19 | 2,133 | 2,135 | 2,120 | 2,130 | +0.47% | 45,800 | 485億9315万 | +2.55% | 32.36 | 6.1 |
06/18 | 2,101 | 2,126 | 2,101 | 2,120 | +1.24% | 51,700 | 483億6502万 | +2.22% | 32.21 | 6.07 |
06/17 | 2,115 | 2,115 | 2,088 | 2,094 | -0.9% | 44,400 | 477億7186万 | +1.11% | 31.81 | 6 |
06/14 | 2,060 | 2,114 | 2,060 | 2,113 | +2.08% | 75,700 | 482億532万 | +2.08% | 32.1 | 6.05 |
06/13 | 2,094 | 2,094 | 2,070 | 2,070 | -0.91% | 31,400 | 472億2433万 | +0.1% | 31.45 | 5.93 |
06/12 | 2,091 | 2,095 | 2,083 | 2,089 | -0.14% | 19,700 | 476億5779万 | +0.97% | 31.74 | 5.99 |
06/11 | 2,097 | 2,115 | 2,092 | 2,092 | -0.1% | 63,600 | 477億2623万 | +1.16% | 31.78 | 5.99 |
06/10 | 2,092 | 2,095 | 2,083 | 2,094 | +0.14% | 26,400 | 477億7186万 | +1.31% | 31.81 | 6 |
06/07 | 2,076 | 2,091 | 2,070 | 2,091 | +0.1% | 30,500 | 477億342万 | +1.26% | 31.77 | 5.99 |
06/06 | 2,097 | 2,097 | 2,076 | 2,089 | -0.19% | 33,000 | 476億5779万 | +1.21% | 31.74 | 5.99 |
06/05 | 2,087 | 2,096 | 2,078 | 2,093 | +0.1% | 34,200 | 477億4905万 | +1.45% | 31.8 | 6 |
06/04 | 2,061 | 2,092 | 2,059 | 2,091 | +1.26% | 48,100 | 477億342万 | +1.5% | 31.77 | 5.99 |
06/03 | 2,070 | 2,073 | 2,054 | 2,065 | +0.54% | 42,300 | 471億1026万 | +0.39% | 31.37 | 5.92 |
05/31 | 2,055 | 2,065 | 2,037 | 2,054 | +0.83% | 47,900 | 468億5931万 | -0.05% | 31.2 | 5.88 |
05/30 | 2,007 | 2,050 | 2,003 | 2,037 | +0.84% | 39,900 | 464億7148万 | -0.78% | 30.95 | 5.84 |
05/29 | 2,046 | 2,047 | 2,017 | 2,020 | -1.03% | 32,800 | 460億8365万 | -1.51% | 30.69 | 5.79 |
05/28 | 2,067 | 2,075 | 2,041 | 2,041 | -1.45% | 38,000 | 465億6273万 | -0.34% | 31.01 | 5.85 |
05/27 | 2,075 | 2,084 | 2,064 | 2,071 | +0.44% | 43,900 | 472億4714万 | +1.27% | 31.46 | 5.93 |
05/24 | 2,028 | 2,077 | 2,022 | 2,062 | +0.49% | 26,200 | 470億4182万 | +1.13% | 31.33 | 5.91 |
05/23 | 2,071 | 2,075 | 2,052 | 2,052 | -0.77% | 33,000 | 468億1368万 | +0.79% | 31.17 | 5.88 |
05/22 | 2,070 | 2,085 | 2,064 | 2,068 | 0% | 27,500 | 471億7870万 | +1.72% | 31.42 | 5.92 |
05/21 | 2,080 | 2,087 | 2,068 | 2,068 | -0.1% | 20,700 | 471億7870万 | +2.02% | 31.42 | 5.92 |
05/20 | 2,085 | 2,091 | 2,068 | 2,070 | -0.72% | 40,300 | 472億2433万 | +2.42% | 31.45 | 5.93 |
05/17 | 2,060 | 2,090 | 2,060 | 2,085 | +1.16% | 41,500 | 475億6654万 | +3.47% | 31.68 | 5.97 |
05/16 | 2,053 | 2,068 | 2,046 | 2,061 | +0.34% | 31,700 | 470億1901万 | +2.59% | 31.31 | 5.9 |
05/15 | 2,063 | 2,067 | 2,044 | 2,054 | -0.39% | 33,800 | 468億5931万 | +2.5% | 31.2 | 5.88 |
05/14 | 2,068 | 2,075 | 2,062 | 2,062 | -0.34% | 22,100 | 470億4182万 | +3.15% | 31.33 | 5.91 |
05/13 | 2,070 | 2,083 | 2,063 | 2,069 | +0.39% | 31,600 | 472億152万 | +3.81% | 31.43 | 5.93 |
05/10 | 2,083 | 2,083 | 2,056 | 2,061 | -0.82% | 21,600 | 470億1901万 | +3.72% | 31.31 | 5.9 |
05/09 | 2,073 | 2,085 | 2,055 | 2,078 | +0.78% | 30,800 | 474億684万 | +4.95% | 31.57 | 5.95 |
05/08 | 2,065 | 2,082 | 2,062 | 2,062 | -0.19% | 36,300 | 470億4182万 | +4.41% | 31.33 | 5.91 |
05/07 | 2,071 | 2,079 | 2,060 | 2,066 | +0.54% | 50,200 | 471億3308万 | +4.82% | 31.39 | 5.92 |
05/02 | 2,071 | 2,079 | 2,038 | 2,055 | -0.72% | 32,800 | 468億8213万 | +4.58% | 31.22 | 5.89 |
05/01 | 2,054 | 2,071 | 2,052 | 2,070 | +0.73% | 37,900 | 472億2433万 | +5.61% | 31.45 | 5.93 |
04/30 | 2,035 | 2,057 | 2,023 | 2,055 | +1.43% | 50,700 | 468億8213万 | +5.22% | 31.22 | 5.89 |
04/26 | 2,024 | 2,030 | 2,002 | 2,026 | +0.6% | 43,700 | 462億2053万 | +4% | 30.78 | 5.8 |
04/25 | 2,018 | 2,029 | 2,008 | 2,014 | 0% | 41,900 | 459億4676万 | +3.6% | 30.6 | 5.77 |
04/24 | 2,013 | 2,017 | 2,005 | 2,014 | +0.2% | 30,100 | 459億4676万 | +3.81% | 30.6 | 5.77 |
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 | |
2015年 9月期 | 1,955 7/21 | 1,180 12/25 | 2,306,000 12/16 | 562億6685万 | 337億3502万 | +24.41% 4/15 | -14.37% 8/25 |
2016年 2月期 | 1,786 11/11 | 1,310 1/21 | 238,200 11/11 | 516億8326万 | 378億6293万 | +6.84% 2/1 | -12.61% 1/21 |
2017年 2月期 | 1,703 4/12 | 1,305 6/24 | 537,200 1/16 | 497億5825万 | 382億1431万 | +11.23% 10/18 | -7.96% 5/6 |
2018年 2月期 | 2,427 12/20 | 1,350 4/17 | 553,400 7/14 | 711億7000万 | 397億8450万 | +15.84% 7/26 | -8.98% 1/17 |
2019年 2月期 | 2,126 5/9 | 1,368 12/25 | 383,800 2/22 | 547億131万 | 351億9821万 | +13.87% 2/27 | -14.35% 12/25 |
2020年 2月期 | 2,580 1/14 | 1,716 2/28 | 671,300 3/28 | 664億9869万 | 442億2936万 | +11.2% 7/23 | -32.23% 3/13 |
2021年 2月期 | 1,874 3/3 | 1,147 4/6 | 367,500 8/28 | 483億176万 | 295億6356万 | +19.56% 5/26 | -16.78% 4/6 |
2022年 2月期 | 1,614 10/21 | 1,258 5/13 | 280,900 5/27 | 416億2294万 | 324億3210万 | +15.35% 6/9 | -10.89% 11/29 |
2023年 2月期 | 1,865 8/17 | 1,228 3/9 | 233,000 2/24 | 480億9590万 | 316億6851万 | +10.69% 6/6 | -8.55% 9/2 |
2024年 2月期 | 2,518 9/4 | 1,681 3/2 | 280,500 2/27 | 649億3591万 | 433億5078万 | +11.31% 6/29 | -9.24% 10/4 |
最新 | 1,991 2024/9/18 | 31,600 | 454億2205万 | -1.97% 2,031 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 54%(1.54倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/09/18 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
1,147円(2020/04/06) - 74%(1.74倍)
1,991円(9/18)