株価チャート
株価
9/18
- 前日 (9/17)
- 1,618
- 始値
- 1,620
- 高値
- 1,655
- 安値
- 1,620
- 終値 +1.17%
- 1,637
- 出来高 -32.51%
- 131,000
乖離率
- 株価（5日）
移動平均値 - +2.89%
1,591 - 株価（25日）
移動平均値 - +5.34%
1,554 - 出来高（5日）
移動平均値 - +34%
97,760
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 | 1,620 | 1,655 | 1,620 | 1,637 | +1.17% | 131,000 | 429億5618万 | +5.34% | 11.58 | 1.1 |
| 09/17 | 1,595 | 1,618 | 1,590 | 1,618 | +3.45% | 194,100 | 424億5761万 | +4.66% | 11.45 | 1.08 |
| 09/13 | 1,575 | 1,576 | 1,553 | 1,564 | -1.2% | 53,200 | 410億4061万 | +1.56% | 11.07 | 1.05 |
| 09/12 | 1,554 | 1,592 | 1,554 | 1,583 | +1.87% | 59,400 | 415億3918万 | +3.13% | 11.2 | 1.06 |
| 09/11 | 1,575 | 1,575 | 1,544 | 1,554 | -1.65% | 51,100 | 407億7820万 | +1.64% | 10.99 | 1.04 |
| 09/10 | 1,569 | 1,588 | 1,560 | 1,580 | +0.7% | 39,800 | 414億6046万 | +3.67% | 11.18 | 1.06 |
| 09/09 | 1,545 | 1,577 | 1,545 | 1,569 | +1.62% | 54,400 | 411億7181万 | +3.36% | 11.1 | 1.05 |
| 09/06 | 1,561 | 1,564 | 1,535 | 1,544 | -1.53% | 41,100 | 405億1579万 | +2.12% | 10.92 | 1.03 |
| 09/05 | 1,598 | 1,598 | 1,552 | 1,568 | -1.51% | 57,100 | 411億4557万 | +3.91% | 11.09 | 1.05 |
| 09/04 | 1,550 | 1,598 | 1,550 | 1,592 | +1.79% | 111,900 | 417億7535万 | +5.78% | 11.26 | 1.07 |
| 09/03 | 1,540 | 1,567 | 1,540 | 1,564 | +1.16% | 49,700 | 410億4061万 | +4.27% | 11.07 | 1.05 |
| 09/02 | 1,564 | 1,569 | 1,538 | 1,546 | -1.78% | 34,800 | 405億6827万 | +3.27% | 10.94 | 1.03 |
| 08/30 | 1,593 | 1,593 | 1,550 | 1,574 | -1.13% | 81,000 | 413億301万 | +5.35% | 11.14 | 1.05 |
| 08/29 | 1,589 | 1,599 | 1,579 | 1,592 | -0.38% | 49,100 | 417億7535万 | +6.77% | 11.26 | 1.07 |
| 08/28 | 1,585 | 1,603 | 1,585 | 1,598 | +0.5% | 102,900 | 419億3279万 | +7.46% | 11.31 | 1.07 |
| 08/27 | 1,580 | 1,595 | 1,567 | 1,590 | +0.7% | 83,200 | 417億2287万 | +7.22% | 11.25 | 1.06 |
| 08/26 | 1,550 | 1,585 | 1,550 | 1,579 | +2.53% | 124,800 | 414億3422万 | +6.76% | 11.17 | 1.06 |
| 08/23 | 1,523 | 1,547 | 1,515 | 1,540 | +0.33% | 62,900 | 404億1083万 | +4.34% | 10.9 | 1.03 |
| 08/22 | 1,530 | 1,535 | 1,519 | 1,535 | +0.92% | 43,300 | 402億7962万 | +4.14% | 10.86 | 1.03 |
| 08/21 | 1,503 | 1,527 | 1,503 | 1,521 | -0.26% | 44,500 | 399億1225万 | +3.19% | 10.76 | 1.02 |
| 08/20 | 1,471 | 1,525 | 1,453 | 1,525 | +3.95% | 124,500 | 400億1722万 | +3.53% | 10.79 | 1.02 |
| 08/19 | 1,442 | 1,467 | 1,434 | 1,467 | -0.14% | 99,300 | 384億9525万 | -0.34% | 10.38 | 0.98 |
| 08/16 | 1,487 | 1,490 | 1,461 | 1,469 | -0.34% | 246,100 | 385億4773万 | -0.27% | 10.39 | 0.98 |
| 08/15 | 1,471 | 1,485 | 1,462 | 1,474 | +1.17% | 81,300 | 386億7893万 | 0% | 10.43 | 0.99 |
| 08/14 | 1,449 | 1,457 | 1,440 | 1,457 | +0.55% | 40,800 | 382億3284万 | -1.22% | 10.31 | 0.98 |
| 08/13 | 1,447 | 1,449 | 1,430 | 1,449 | -0.69% | 42,600 | 380億2291万 | -1.9% | 10.25 | 0.97 |
| 08/09 | 1,479 | 1,479 | 1,440 | 1,459 | +0.69% | 65,400 | 382億8532万 | -1.35% | 10.32 | 0.98 |
| 08/08 | 1,415 | 1,470 | 1,410 | 1,449 | +1.33% | 107,800 | 380億2291万 | -2.09% | 10.25 | 0.97 |
| 08/07 | 1,414 | 1,448 | 1,410 | 1,430 | +0.42% | 82,600 | 375億2434万 | -3.44% | 10.12 | 0.96 |
| 08/06 | 1,450 | 1,450 | 1,402 | 1,424 | -0.42% | 133,100 | 373億6689万 | -4.04% | 10.07 | 0.95 |
| 08/05 | 1,398 | 1,434 | 1,356 | 1,430 | +1.06% | 171,100 | 375億2434万 | -3.96% | 10.12 | 0.96 |
| 08/02 | 1,444 | 1,446 | 1,411 | 1,415 | -3.81% | 85,900 | 371億3073万 | -5.22% | 10.01 | 0.95 |
| 08/01 | 1,494 | 1,498 | 1,462 | 1,471 | -0.54% | 62,400 | 386億21万 | -1.93% | 10.41 | 0.98 |
| 07/31 | 1,468 | 1,479 | 1,456 | 1,479 | +1.58% | 43,300 | 388億1014万 | -1.66% | 10.46 | 0.99 |
| 07/30 | 1,488 | 1,488 | 1,448 | 1,456 | -2.15% | 75,700 | 382億660万 | -3.32% | 10.3 | 0.97 |
| 07/29 | 1,481 | 1,494 | 1,476 | 1,488 | +0.88% | 29,900 | 390億4631万 | -1.39% | 10.53 | 1 |
| 07/26 | 1,468 | 1,500 | 1,467 | 1,475 | -1.47% | 63,700 | 387億518万 | -2.32% | 10.44 | 0.99 |
| 07/25 | 1,483 | 1,508 | 1,477 | 1,497 | +0.13% | 55,500 | 392億8247万 | -0.99% | 10.59 | 1 |
| 07/24 | 1,500 | 1,523 | 1,490 | 1,495 | -0.07% | 58,800 | 392億2999万 | -1.19% | 10.58 | 1 |
| 07/23 | 1,494 | 1,499 | 1,490 | 1,496 | +0.74% | 25,100 | 392億5623万 | -1.19% | 10.58 | 1 |
| 07/22 | 1,496 | 1,499 | 1,483 | 1,485 | -1.59% | 31,300 | 389億6758万 | -1.85% | 10.51 | 0.99 |
| 07/19 | 1,513 | 1,515 | 1,496 | 1,509 | +0.4% | 44,800 | 395億9736万 | -0.26% | 10.68 | 1.01 |
| 07/18 | 1,530 | 1,530 | 1,503 | 1,503 | -1.05% | 38,100 | 394億3992万 | -0.53% | 10.63 | 1.01 |
| 07/17 | 1,498 | 1,519 | 1,497 | 1,519 | +1.81% | 37,700 | 398億5977万 | +0.66% | 10.75 | 1.02 |
| 07/16 | 1,506 | 1,512 | 1,490 | 1,492 | -0.8% | 46,300 | 391億5127万 | -0.93% | 10.56 | 1 |
| 07/12 | 1,511 | 1,533 | 1,500 | 1,504 | +0.27% | 58,500 | 394億6616万 | 0% | 10.64 | 1.01 |
| 07/11 | 1,505 | 1,509 | 1,491 | 1,500 | +0.07% | 52,300 | 393億6120万 | -0.13% | 10.61 | 1 |
| 07/10 | 1,495 | 1,500 | 1,484 | 1,499 | +0.6% | 50,700 | 393億3495万 | -0.07% | 10.61 | 1 |
| 07/09 | 1,501 | 1,516 | 1,490 | 1,490 | -0.73% | 42,500 | 390億9879万 | -0.47% | 10.54 | 1 |
| 07/08 | 1,522 | 1,522 | 1,496 | 1,501 | -0.6% | 63,000 | 393億8744万 | +0.4% | 10.62 | 1 |
| 07/05 | 1,480 | 1,524 | 1,480 | 1,510 | +2.03% | 64,000 | 396億2360万 | +1.21% | 10.68 | 1.01 |
| 07/04 | 1,469 | 1,491 | 1,468 | 1,480 | -0.07% | 68,300 | 388億3638万 | -0.54% | 10.47 | 0.99 |
| 07/03 | 1,508 | 1,512 | 1,469 | 1,481 | -2.05% | 97,000 | 388億6262万 | -0.27% | 10.48 | 0.99 |
| 07/02 | 1,514 | 1,523 | 1,509 | 1,512 | -1.31% | 81,200 | 396億7608万 | +1.96% | 10.7 | 1.01 |
| 07/01 | 1,549 | 1,558 | 1,521 | 1,532 | -0.97% | 82,800 | 402億90万 | +3.58% | 10.84 | 1.03 |
| 06/28 | 1,595 | 1,595 | 1,547 | 1,547 | -2.58% | 81,000 | 405億9451万 | +4.95% | 10.95 | 1.04 |
| 06/27 | 1,570 | 1,589 | 1,569 | 1,588 | +1.47% | 186,400 | 416億7039万 | +8.17% | 11.24 | 1.06 |
| 06/26 | 1,534 | 1,570 | 1,529 | 1,565 | +1.76% | 181,500 | 410億6685万 | +7.19% | 11.07 | 1.05 |
| 06/25 | 1,443 | 1,554 | 1,436 | 1,538 | +0.65% | 306,000 | 403億5835万 | +5.92% | 10.88 | 1.03 |
| 06/24 | 1,510 | 1,540 | 1,510 | 1,528 | +1.39% | 210,100 | 400億9594万 | +5.74% | 10.81 | 1.02 |
| 06/21 | 1,520 | 1,524 | 1,504 | 1,507 | -0.86% | 64,000 | 395億4488万 | +4.73% | 10.66 | 1.01 |
| 06/20 | 1,525 | 1,525 | 1,503 | 1,520 | -0.33% | 51,300 | 398億8601万 | +6% | 10.75 | 1.02 |
| 06/19 | 1,522 | 1,530 | 1,516 | 1,525 | +0.2% | 66,300 | 400億1722万 | +6.79% | 10.79 | 1.02 |
| 06/18 | 1,494 | 1,523 | 1,494 | 1,522 | +2.84% | 135,000 | 399億3849万 | +6.96% | 10.77 | 1.02 |
| 06/17 | 1,472 | 1,480 | 1,437 | 1,480 | +0.68% | 98,900 | 388億3638万 | +4.37% | 10.47 | 0.99 |
| 06/14 | 1,449 | 1,472 | 1,441 | 1,470 | +0.96% | 77,700 | 385億7397万 | +3.89% | 10.4 | 0.98 |
| 06/13 | 1,460 | 1,466 | 1,451 | 1,456 | +0.21% | 54,800 | 382億660万 | +3.12% | 10.3 | 0.97 |
| 06/12 | 1,457 | 1,463 | 1,448 | 1,453 | -0.14% | 38,900 | 381億2788万 | +2.98% | 10.28 | 0.97 |
| 06/11 | 1,447 | 1,464 | 1,447 | 1,455 | +0.62% | 50,700 | 381億8036万 | +3.26% | 10.29 | 0.97 |
| 06/10 | 1,448 | 1,454 | 1,442 | 1,446 | -0.21% | 63,400 | 379億4419万 | +2.77% | 10.23 | 0.97 |
| 06/07 | 1,439 | 1,449 | 1,435 | 1,449 | +1.05% | 35,200 | 380億2291万 | +3.06% | 10.25 | 0.97 |
| 06/06 | 1,449 | 1,450 | 1,427 | 1,434 | -0.55% | 61,800 | 376億2930万 | +2.06% | 10.15 | 0.96 |
| 06/05 | 1,433 | 1,450 | 1,429 | 1,442 | +0.77% | 83,500 | 378億3923万 | +2.63% | 10.2 | 0.97 |
| 06/04 | 1,413 | 1,447 | 1,413 | 1,431 | +0.85% | 71,500 | 375億5058万 | +1.92% | 10.12 | 0.96 |
| 06/03 | 1,424 | 1,428 | 1,415 | 1,419 | -0.35% | 42,300 | 372億3569万 | +1.07% | 10.04 | 0.95 |
| 05/31 | 1,418 | 1,424 | 1,412 | 1,424 | +0.85% | 53,600 | 373億6689万 | +1.35% | 10.07 | 0.95 |
| 05/30 | 1,402 | 1,412 | 1,393 | 1,412 | +0.21% | 64,100 | 370億5200万 | +0.5% | 9.99 | 0.95 |
| 05/29 | 1,410 | 1,420 | 1,402 | 1,409 | -0.77% | 57,000 | 369億7328万 | +0.21% | 9.97 | 0.94 |
| 05/28 | 1,413 | 1,434 | 1,410 | 1,420 | +0.5% | 66,100 | 372億6193万 | +1% | 10.05 | 0.95 |
| 05/27 | 1,410 | 1,415 | 1,394 | 1,413 | +0.5% | 47,500 | 370億7825万 | +0.5% | 10 | 0.95 |
| 05/24 | 1,365 | 1,407 | 1,365 | 1,406 | +2.78% | 114,700 | 368億9456万 | 0% | 9.95 | 0.94 |
| 05/23 | 1,368 | 1,374 | 1,361 | 1,368 | 0% | 37,700 | 358億9741万 | -2.77% | 9.68 | 0.92 |
| 05/22 | 1,370 | 1,374 | 1,365 | 1,368 | -0.65% | 60,400 | 358億9741万 | -3.05% | 9.68 | 0.92 |
| 05/21 | 1,370 | 1,384 | 1,370 | 1,377 | +0.51% | 36,100 | 361億3358万 | -2.62% | 9.74 | 0.92 |
| 05/20 | 1,374 | 1,380 | 1,369 | 1,370 | -0.94% | 72,300 | 359億4989万 | -3.32% | 9.69 | 0.92 |
| 05/17 | 1,371 | 1,390 | 1,371 | 1,383 | +0.58% | 37,300 | 362億9102万 | -2.61% | 9.78 | 0.93 |
| 05/16 | 1,387 | 1,387 | 1,375 | 1,375 | -0.94% | 43,000 | 360億8110万 | -3.37% | 9.73 | 0.92 |
| 05/15 | 1,406 | 1,406 | 1,386 | 1,388 | -1.21% | 40,000 | 364億2223万 | -2.66% | 9.82 | 0.93 |
| 05/14 | 1,398 | 1,411 | 1,389 | 1,405 | +1.01% | 66,000 | 368億6832万 | -1.61% | 9.94 | 0.94 |
| 05/13 | 1,398 | 1,401 | 1,383 | 1,391 | -1.35% | 55,700 | 365億95万 | -2.66% | 9.84 | 0.93 |
| 05/10 | 1,418 | 1,418 | 1,405 | 1,410 | -0.35% | 24,600 | 369億9952万 | -1.4% | 9.98 | 0.95 |
| 05/09 | 1,407 | 1,417 | 1,401 | 1,415 | +0.43% | 40,800 | 371億3073万 | -1.05% | 10.01 | 0.95 |
| 05/08 | 1,417 | 1,420 | 1,405 | 1,409 | -0.77% | 32,400 | 369億7328万 | -1.26% | 9.97 | 0.95 |
| 05/07 | 1,407 | 1,427 | 1,407 | 1,420 | +1.21% | 49,700 | 372億6193万 | -0.28% | 10.05 | 0.95 |
| 05/02 | 1,431 | 1,431 | 1,402 | 1,403 | -1.54% | 43,900 | 368億1584万 | -1.27% | 9.93 | 0.94 |
| 05/01 | 1,438 | 1,438 | 1,418 | 1,425 | -0.35% | 68,300 | 373億9314万 | +0.49% | 10.08 | 0.96 |
| 04/30 | 1,435 | 1,441 | 1,425 | 1,430 | -0.21% | 58,200 | 375億2434万 | +1.06% | 10.12 | 0.96 |
| 04/26 | 1,432 | 1,437 | 1,420 | 1,433 | +0.07% | 36,000 | 376億306万 | +1.63% | 10.14 | 0.96 |
| 04/25 | 1,441 | 1,441 | 1,430 | 1,432 | -0.14% | 37,200 | 375億7682万 | +1.85% | 10.13 | 0.96 |
| 04/24 | 1,425 | 1,440 | 1,419 | 1,434 | +0.63% | 64,800 | 376億2930万 | +2.21% | 10.15 | 0.96 |
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 | 1,180 2,360 1/5 | 490 980 3/18 | 1,008,800 504,400 2/4 | - | - | +25.52% 4/15 | -17.21% 9/16 |
| 2010年 2月期 | 1,810 3,620 8/19 | 785 1,570 3/13 | 649,800 324,900 8/18 | - | - | +19.83% 6/24 | -13.35% 11/17 |
| 2011年 2月期 | 1,642 3/29 | 1,063 12/1 | 374,200 7/7 | 430億8739万 | 278億9397万 | +13.45% 2/2 | -15.23% 7/7 |
| 2012年 2月期 | 1,869 9/30 | 1,070 3/15 | 518,000 6/21 | 490億4405万 | 280億7765万 | +10.74% 9/20 | -7.11% 6/14 |
| 2013年 2月期 | 1,615 5/7 | 1,073 6/14 | 450,400 4/3 | 423億7889万 | 281億5637万 | +21.13% 4/3 | -19.57% 6/4 |
| 2014年 2月期 | 1,800 5/8 | 1,203 3/8 | 706,800 4/2 | 472億3344万 | 315億6768万 | +17.81% 5/1 | -16.53% 6/7 |
| 2015年 2月期 | 1,493 6/19 | 1,060 1/16 1/13 他3件 | 552,200 9/24 | 391億7751万 | 278億1524万 | +9.97% 6/18 | -8.89% 4/11 |
| 2016年 2月期 | 1,530 7/23 | 1,037 5/15 5/13 | 734,200 7/7 | 401億4842万 | 272億1170万 | +19.29% 7/9 | -13.65% 8/25 |
| 2017年 2月期 | 1,806 4/12 | 1,192 11/21 11/9 | 646,100 6/21 | 473億9088万 | 312億7903万 | +16.89% 4/8 | -14.16% 8/5 8/4 |
| 2018年 2月期 | 1,500 4/10 | 1,223 8/30 8/29 | 656,400 9/26 | 393億6120万 | 320億9249万 | +9.17% 4/5 | -4.92% 8/30 |
| 2019年 2月期 | 1,680 6/26 | 1,198 12/25 | 916,000 4/4 | 440億8454万 | 314億3647万 | +17.52% 6/26 | -11.11% 12/25 |
| 2020年 2月期 | 1,559 3/27 | 1,076 2/28 | 851,400 2/19 | 409億940万 | 282億3510万 | +7.52% 12/30 | -17.86% 3/13 |
| 2021年 2月期 | 1,989 8/24 | 934 3/13 | 1,575,000 9/29 | 521億9295万 | 245億890万 | +18.19% 4/9 | -9.46% 11/18 |
| 2022年 2月期 | 1,655 3/23 | 1,252 12/1 | 1,016,600 2/17 | 434億2852万 | 328億5348万 | +7.88% 12/30 | -6.76% 10/5 |
| 2023年 2月期 | 1,432 12/27 | 1,260 6/29 | 792,900 2/17 | 375億7682万 | 330億6340万 | +5.45% 11/25 | -3.21% 3/20 |
| 2024年 2月期 | 1,377 3/10 | 1,225 10/4 | 496,200 6/27 | 361億3358万 | 321億4498万 | +7.34% 4/4 | -4.29% 10/4 |
| 最新 | 1,637 2024/9/18 | 131,000 | 429億5618万 | +5.34% 1,554 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 78%（1.78倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/09/18 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
485円（2008/01/17） - 238%（3.38倍）
1,637円（9/18）