株価チャート
株価
9/18
- 前日 (9/17)
- 117,400
- 始値
- 117,500
- 高値
- 118,800
- 安値
- 117,300
- 終値 +1.19%
- 118,800
- 出来高 -32.25%
- 649
乖離率
- 株価（5日）
移動平均値 - +0.3%
118,440 - 株価（25日）
移動平均値 - -1.99%
121,212 - 出来高（5日）
移動平均値 - -16.69%
779
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 | 117,500 | 118,800 | 117,300 | 118,800 | +1.19% | 649 | - | -1.99% | - | - |
| 09/17 | 118,800 | 119,000 | 116,400 | 117,400 | -1.34% | 958 | - | -3.2% | - | - |
| 09/13 | 119,700 | 119,900 | 118,500 | 119,000 | +0.08% | 986 | - | -1.93% | - | - |
| 09/12 | 118,500 | 119,800 | 118,400 | 118,900 | +0.68% | 406 | - | -2.04% | - | - |
| 09/11 | 118,200 | 118,300 | 117,300 | 118,100 | -0.08% | 895 | - | -2.73% | - | - |
| 09/10 | 118,400 | 119,700 | 118,200 | 118,200 | +0.68% | 548 | - | -2.65% | - | - |
| 09/09 | 117,400 | 118,400 | 116,600 | 117,400 | -0.84% | 1,213 | - | -3.19% | - | - |
| 09/06 | 119,900 | 120,400 | 118,400 | 118,400 | -0.75% | 880 | - | -2.45% | - | - |
| 09/05 | 120,200 | 121,300 | 119,300 | 119,300 | -1% | 783 | - | -1.84% | - | - |
| 09/04 | 122,100 | 122,500 | 120,500 | 120,500 | -1.87% | 1,416 | - | -1.02% | - | - |
| 09/03 | 122,800 | 123,100 | 122,100 | 122,800 | +0.49% | 451 | - | +0.8% | - | - |
| 09/02 | 123,000 | 123,700 | 122,200 | 122,200 | -0.16% | 793 | - | +0.22% | - | - |
| 08/30 | 122,600 | 123,100 | 121,100 | 122,400 | -0.73% | 1,743 | - | +0.29% | - | - |
| 08/29 | 124,000 | 124,300 | 122,900 | 123,300 | -0.16% | 514 | - | +0.93% | - | - |
| 08/28 | 124,500 | 124,500 | 123,400 | 123,500 | -0.96% | 828 | - | +0.99% | - | - |
| 08/27 | 123,000 | 124,700 | 123,000 | 124,700 | +1.46% | 774 | - | +1.89% | - | - |
| 08/26 | 122,000 | 123,300 | 121,900 | 122,900 | +0.82% | 934 | - | +0.35% | - | - |
| 08/23 | 122,800 | 123,200 | 121,700 | 121,900 | -0.33% | 527 | - | -0.63% | - | - |
| 08/22 | 123,300 | 123,300 | 121,500 | 122,300 | -0.24% | 496 | - | -0.51% | - | - |
| 08/21 | 123,000 | 123,700 | 122,600 | 122,600 | -0.57% | 366 | - | -0.47% | - | - |
| 08/20 | 123,300 | 123,900 | 122,200 | 123,300 | +0.08% | 668 | - | -0.09% | - | - |
| 08/19 | 123,700 | 123,700 | 122,400 | 123,200 | -0.65% | 504 | - | -0.35% | - | - |
| 08/16 | 123,400 | 124,000 | 123,000 | 124,000 | +1.06% | 728 | - | +0.17% | - | - |
| 08/15 | 122,000 | 122,700 | 121,300 | 122,700 | +0.16% | 642 | - | -0.97% | - | - |
| 08/14 | 120,700 | 122,500 | 120,500 | 122,500 | +1.66% | 1,003 | - | -1.27% | - | - |
| 08/13 | 119,000 | 121,900 | 119,000 | 120,500 | +1.26% | 885 | - | -3.03% | - | - |
| 08/09 | 119,900 | 121,300 | 118,500 | 119,000 | -0.67% | 1,139 | - | -4.49% | - | - |
| 08/08 | 119,900 | 122,300 | 119,800 | 119,800 | 0% | 667 | - | -4.15% | - | - |
| 08/07 | 117,100 | 121,900 | 116,900 | 119,800 | +1.35% | 1,273 | - | -4.42% | - | - |
| 08/06 | 117,500 | 121,200 | 116,600 | 118,200 | +3.23% | 1,646 | - | -5.97% | - | - |
| 08/05 | 118,100 | 118,500 | 112,800 | 114,500 | -4.66% | 2,718 | - | -9.2% | - | - |
| 08/02 | 121,600 | 121,900 | 119,400 | 120,100 | -1.8% | 2,026 | - | -5.2% | - | - |
| 08/01 | 124,500 | 124,500 | 122,000 | 122,300 | -1.69% | 1,190 | - | -3.74% | - | - |
| 07/31 | 122,300 | 124,400 | 122,000 | 124,400 | +1.39% | 902 | - | -2.35% | - | - |
| 07/30 | 123,400 | 124,000 | 122,600 | 122,700 | -2.15% | 2,693 | - | -3.85% | - | - |
| 07/29 | 125,900 | 126,000 | 124,400 | 125,400 | +0.24% | 5,707 | - | -1.9% | - | - |
| 07/26 | 125,600 | 125,800 | 125,000 | 125,100 | -0.32% | 959 | - | -2.23% | - | - |
| 07/25 | 125,700 | 126,100 | 125,200 | 125,500 | -0.63% | 935 | - | -2.02% | - | - |
| 07/24 | 126,200 | 126,600 | 125,800 | 126,300 | +0.24% | 722 | - | -1.49% | - | - |
| 07/23 | 126,600 | 126,600 | 125,600 | 126,000 | -0.55% | 1,490 | - | -1.76% | - | - |
| 07/22 | 128,000 | 128,000 | 126,300 | 126,700 | -1.02% | 1,230 | - | -1.22% | - | - |
| 07/19 | 128,400 | 128,400 | 127,400 | 128,000 | -0.23% | 618 | - | -0.2% | - | - |
| 07/18 | 128,400 | 129,200 | 128,200 | 128,300 | -0.16% | 509 | - | +0.09% | - | - |
| 07/17 | 128,600 | 128,600 | 127,800 | 128,500 | +0.08% | 667 | - | +0.28% | - | - |
| 07/16 | 128,800 | 129,200 | 128,200 | 128,400 | -0.31% | 394 | - | +0.26% | - | - |
| 07/12 | 127,200 | 128,800 | 127,200 | 128,800 | +1.26% | 735 | - | +0.58% | - | - |
| 07/11 | 127,100 | 128,000 | 126,800 | 127,200 | +0.39% | 483 | - | -0.65% | - | - |
| 07/10 | 127,200 | 127,800 | 126,700 | 126,700 | -0.39% | 516 | - | -1.11% | - | - |
| 07/09 | 127,300 | 127,700 | 126,400 | 127,200 | -0.08% | 589 | - | -0.75% | - | - |
| 07/08 | 128,500 | 128,600 | 127,300 | 127,300 | -0.93% | 790 | - | -0.7% | - | - |
| 07/05 | 128,700 | 128,700 | 128,100 | 128,500 | -0.46% | 480 | - | +0.2% | - | - |
| 07/04 | 128,900 | 129,100 | 128,200 | 129,100 | +0.47% | 432 | - | +0.67% | - | - |
| 07/03 | 128,500 | 128,900 | 128,200 | 128,500 | -0.31% | 631 | - | +0.22% | - | - |
| 07/02 | 128,500 | 128,900 | 128,200 | 128,900 | +0.47% | 576 | - | +0.51% | - | - |
| 07/01 | 129,200 | 129,400 | 128,200 | 128,300 | -0.47% | 721 | - | -0.02% | - | - |
| 06/28 | 129,300 | 129,300 | 128,200 | 128,900 | -0.31% | 520 | - | +0.36% | - | - |
| 06/27 | 130,600 | 130,600 | 128,800 | 129,300 | -1.22% | 639 | - | +0.62% | - | - |
| 06/26 | 130,000 | 130,900 | 129,300 | 130,900 | +0.77% | 726 | - | +1.83% | - | - |
| 06/25 | 128,300 | 129,900 | 128,300 | 129,900 | +1.41% | 384 | - | +1.03% | - | - |
| 06/24 | 128,600 | 128,900 | 128,100 | 128,100 | -0.23% | 290 | - | -0.45% | - | - |
| 06/21 | 128,600 | 129,400 | 127,900 | 128,400 | -0.16% | 1,125 | - | -0.34% | - | - |
| 06/20 | 128,900 | 129,400 | 128,400 | 128,600 | +0.08% | 403 | - | -0.29% | - | - |
| 06/19 | 127,500 | 128,500 | 127,400 | 128,500 | +0.94% | 643 | - | -0.49% | - | - |
| 06/18 | 126,800 | 127,300 | 126,500 | 127,300 | +0.71% | 443 | - | -1.53% | - | - |
| 06/17 | 126,900 | 126,900 | 125,700 | 126,400 | 0% | 782 | - | -2.38% | - | - |
| 06/14 | 126,000 | 126,800 | 126,000 | 126,400 | +0.24% | 1,039 | - | -2.55% | - | - |
| 06/13 | 127,300 | 127,400 | 126,100 | 126,100 | -0.94% | 1,061 | - | -2.93% | - | - |
| 06/12 | 126,700 | 127,700 | 126,700 | 127,300 | +0.47% | 343 | - | -2.21% | - | - |
| 06/11 | 128,100 | 128,500 | 126,700 | 126,700 | -1.09% | 1,085 | - | -2.85% | - | - |
| 06/10 | 128,600 | 128,600 | 127,500 | 128,100 | -0.16% | 580 | - | -1.99% | - | - |
| 06/07 | 129,300 | 129,300 | 128,000 | 128,300 | -0.77% | 524 | - | -2% | - | - |
| 06/06 | 128,100 | 129,300 | 127,100 | 129,300 | +1.25% | 609 | - | -1.37% | - | - |
| 06/05 | 128,400 | 128,900 | 127,700 | 127,700 | -0.23% | 524 | - | -2.66% | - | - |
| 06/04 | 128,800 | 129,100 | 128,000 | 128,000 | -0.47% | 672 | - | -2.57% | - | - |
| 06/03 | 128,800 | 130,000 | 128,600 | 128,600 | +0.16% | 683 | - | -2.19% | - | - |
| 05/31 | 128,600 | 128,900 | 128,000 | 128,400 | 0% | 680 | - | -2.43% | - | - |
| 05/30 | 128,800 | 128,800 | 127,900 | 128,400 | -0.62% | 779 | - | -2.51% | - | - |
| 05/29 | 130,500 | 130,500 | 128,800 | 129,200 | -1.3% | 767 | - | -1.98% | - | - |
| 05/28 | 131,000 | 131,400 | 129,900 | 130,900 | -0.15% | 593 | - | -0.72% | - | - |
| 05/27 | 130,100 | 131,100 | 129,300 | 131,100 | +0.31% | 623 | - | -0.54% | - | - |
| 05/24 | 130,700 | 130,800 | 129,700 | 130,700 | +0.15% | 405 | - | -0.81% | - | - |
| 05/23 | 131,600 | 131,900 | 130,100 | 130,500 | -0.76% | 527 | - | -0.96% | - | - |
| 05/22 | 132,200 | 132,200 | 131,200 | 131,500 | -0.75% | 444 | - | -0.2% | - | - |
| 05/21 | 132,300 | 132,700 | 131,800 | 132,500 | +0.38% | 402 | - | +0.58% | - | - |
| 05/20 | 132,000 | 132,200 | 131,600 | 132,000 | 0% | 392 | - | +0.16% | - | - |
| 05/17 | 131,700 | 132,300 | 131,200 | 132,000 | -0.3% | 457 | - | +0.12% | - | - |
| 05/16 | 132,300 | 132,700 | 131,500 | 132,400 | +0.23% | 540 | - | +0.38% | - | - |
| 05/15 | 132,300 | 132,300 | 131,600 | 132,100 | -0.15% | 424 | - | +0.13% | - | - |
| 05/14 | 131,900 | 132,500 | 131,900 | 132,300 | +0.15% | 320 | - | +0.31% | - | - |
| 05/13 | 131,800 | 132,100 | 131,300 | 132,100 | +0.46% | 341 | - | +0.19% | - | - |
| 05/10 | 132,800 | 132,800 | 130,700 | 131,500 | -0.98% | 989 | - | -0.25% | - | - |
| 05/09 | 133,500 | 134,000 | 132,600 | 132,800 | -0.3% | 494 | - | +0.71% | - | - |
| 05/08 | 133,800 | 134,500 | 133,100 | 133,200 | -0.45% | 465 | - | +0.98% | - | - |
| 05/07 | 134,300 | 134,700 | 133,100 | 133,800 | +0.15% | 699 | - | +1.4% | - | - |
| 05/02 | 132,700 | 134,000 | 132,700 | 133,600 | +0.68% | 488 | - | +1.22% | - | - |
| 05/01 | 132,000 | 132,700 | 132,000 | 132,700 | +0.68% | 461 | - | +0.53% | - | - |
| 04/30 | 132,400 | 132,600 | 131,800 | 131,800 | -0.3% | 417 | - | -0.18% | - | - |
| 04/26 | 131,200 | 132,200 | 130,000 | 132,200 | +1.15% | 576 | - | +0.02% | - | - |
| 04/25 | 131,400 | 131,600 | 130,700 | 130,700 | -0.61% | 572 | - | -1.19% | - | - |
| 04/24 | 131,200 | 132,000 | 130,800 | 131,500 | +0.23% | 579 | - | -0.66% | - | - |
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 7月期 | 172,200 3/19 | 110,600 7/9 | 59,008 3/19 | 186億8370万 | 133億2730万 | +3.79% 4/28 | -17.91% 7/9 |
| 2016年 1月期 | 121,900 8/3 | 93,600 2/12 | 1,698 12/25 | 146億8895万 | 112億7880万 | +9.07% 3/8 | -11.26% 9/8 |
| 2017年 1月期 | 110,000 9/16 | 95,800 4/26 | 9,332 2/1 | 132億5500万 | 184億9965万 | +2.56% 7/3 | -4.02% 2/2 |
| 2018年 1月期 | 115,500 7/30 | 95,500 9/25 9/22 | 3,019 11/13 | 223億385万 | 184億4171万 | +6.79% 11/15 | -6.77% 2/6 |
| 2019年 1月期 | 136,300 7/12 | 107,300 12/25 | 22,720 2/4 | 423億8943万 | 207億2038万 | +8.02% 7/5 | -4.17% 2/12 |
| 2020年 1月期 | 143,700 10/9 | 78,400 3/19 | 6,293 3/13 | 446億9084万 | 243億8247万 | +8.58% 5/11 | -33.42% 3/19 |
| 2021年 1月期 | 158,700 7/28 | 113,400 8/3 | 4,237 7/28 | 493億5585万 | 352億6751万 | +5.96% 6/28 | -4.87% 8/23 |
| 2022年 1月期 | 177,800 7/27 | 128,600 1/26 | 29,060 2/2 | - | - | +8.72% 3/29 | -15.89% 1/25 |
| 2023年 1月期 | 204,700 11/1 | 151,700 7/28 | 23,647 9/16 | - | - | +11.05% 10/31 | -7.11% 8/3 |
| 2024年 1月期 | 155,100 9/19 | 122,000 7/31 | 9,016 1/29 | - | - | +4.28% 9/15 | -9.2% 8/5 |
| 最新 | 118,800 2024/9/18 | 649 | 369億4691万 | -1.99% 121,212 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97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
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/09/18 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
78,400円（2020/03/19） - 52%（1.52倍）
118,800円（9/18）