株価チャート
株価
9/18
- 前日 (9/17)
- 144,800
- 始値
- 144,300
- 高値
- 145,200
- 安値
- 143,400
- 終値 +0.28%
- 145,200
- 出来高 +4.06%
- 3,380
乖離率
- 株価（5日）
移動平均値 - +0.68%
144,220 - 株価（25日）
移動平均値 - -0.69%
146,208 - 出来高（5日）
移動平均値 - -16.46%
4,046
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 | 144,300 | 145,200 | 143,400 | 145,200 | +0.28% | 3,380 | - | -0.69% | - | - |
| 09/17 | 144,600 | 144,900 | 143,200 | 144,800 | +0.14% | 3,248 | - | -0.94% | - | - |
| 09/13 | 144,300 | 144,800 | 143,700 | 144,600 | +0.56% | 6,067 | - | -1.03% | - | - |
| 09/12 | 142,700 | 144,000 | 142,300 | 143,800 | +0.77% | 3,191 | - | -1.54% | - | - |
| 09/11 | 144,100 | 144,100 | 142,400 | 142,700 | -0.83% | 4,345 | - | -2.26% | - | - |
| 09/10 | 143,600 | 144,900 | 143,400 | 143,900 | +0.77% | 3,476 | - | -1.4% | - | - |
| 09/09 | 143,600 | 144,400 | 142,600 | 142,800 | -0.7% | 2,906 | - | -2% | - | - |
| 09/06 | 143,900 | 144,900 | 143,300 | 143,800 | +0.28% | 4,715 | - | -1.4% | - | - |
| 09/05 | 144,200 | 145,100 | 143,300 | 143,400 | -0.21% | 3,699 | - | -1.78% | - | - |
| 09/04 | 145,500 | 146,000 | 143,300 | 143,700 | -1.58% | 4,232 | - | -1.7% | - | - |
| 09/03 | 146,600 | 146,600 | 145,800 | 146,000 | +0.07% | 1,974 | - | -0.24% | - | - |
| 09/02 | 146,400 | 147,000 | 145,600 | 145,900 | -0.41% | 3,038 | - | -0.35% | - | - |
| 08/30 | 145,600 | 146,600 | 144,900 | 146,500 | -0.2% | 7,495 | - | +0.02% | - | - |
| 08/29 | 145,800 | 147,900 | 145,800 | 146,800 | -1.41% | 4,323 | - | +0.22% | - | - |
| 08/28 | 149,800 | 150,400 | 148,500 | 148,900 | -0.73% | 12,181 | - | +1.64% | - | - |
| 08/27 | 149,000 | 150,000 | 148,500 | 150,000 | +0.74% | 2,741 | - | +2.45% | - | - |
| 08/26 | 147,900 | 149,100 | 147,700 | 148,900 | +0.81% | 4,269 | - | +1.78% | - | - |
| 08/23 | 149,200 | 149,700 | 147,300 | 147,700 | -1.01% | 3,288 | - | +0.98% | - | - |
| 08/22 | 148,800 | 150,000 | 148,200 | 149,200 | +0.27% | 6,358 | - | +2% | - | - |
| 08/21 | 147,500 | 149,600 | 147,200 | 148,800 | +0.68% | 5,002 | - | +1.75% | - | - |
| 08/20 | 148,200 | 148,400 | 146,800 | 147,800 | +0.14% | 3,469 | - | +1.07% | - | - |
| 08/19 | 148,400 | 148,700 | 146,100 | 147,600 | -0.47% | 2,781 | - | +0.93% | - | - |
| 08/16 | 148,000 | 148,700 | 147,400 | 148,300 | +0.61% | 2,801 | - | +1.4% | - | - |
| 08/15 | 145,500 | 147,800 | 145,000 | 147,400 | +0.48% | 4,054 | - | +0.83% | - | - |
| 08/14 | 144,500 | 146,700 | 144,000 | 146,700 | +1.52% | 4,903 | - | +0.4% | - | - |
| 08/13 | 143,500 | 145,600 | 143,500 | 144,500 | +1.19% | 3,560 | - | -1.01% | - | - |
| 08/09 | 143,500 | 145,500 | 142,500 | 142,800 | -0.28% | 7,657 | - | -2.15% | - | - |
| 08/08 | 142,100 | 144,700 | 141,800 | 143,200 | +0.35% | 5,234 | - | -1.93% | - | - |
| 08/07 | 140,700 | 144,700 | 139,900 | 142,700 | +1.13% | 10,744 | - | -2.34% | - | - |
| 08/06 | 141,500 | 144,800 | 138,200 | 141,100 | +1.88% | 12,677 | - | -3.52% | - | - |
| 08/05 | 143,700 | 144,400 | 138,100 | 138,500 | -5.01% | 8,211 | - | -5.4% | - | - |
| 08/02 | 146,700 | 147,500 | 144,100 | 145,800 | -1.22% | 6,719 | - | -0.66% | - | - |
| 08/01 | 148,000 | 148,400 | 146,100 | 147,600 | -0.4% | 5,345 | - | +0.52% | - | - |
| 07/31 | 145,800 | 148,800 | 145,600 | 148,200 | +0.27% | 5,140 | - | +0.9% | - | - |
| 07/30 | 147,500 | 149,200 | 146,700 | 147,800 | +0.2% | 5,890 | - | +0.59% | - | - |
| 07/29 | 147,300 | 147,600 | 146,500 | 147,500 | +0.14% | 4,644 | - | +0.37% | - | - |
| 07/26 | 147,400 | 148,100 | 146,900 | 147,300 | +0.27% | 4,326 | - | +0.21% | - | - |
| 07/25 | 147,500 | 150,800 | 146,900 | 146,900 | -0.27% | 5,955 | - | -0.08% | - | - |
| 07/24 | 147,000 | 147,700 | 145,800 | 147,300 | +0.48% | 3,458 | - | +0.15% | - | - |
| 07/23 | 147,200 | 147,600 | 145,800 | 146,600 | -0.48% | 2,903 | - | -0.33% | - | - |
| 07/22 | 147,900 | 148,000 | 146,400 | 147,300 | -0.41% | 2,257 | - | +0.14% | - | - |
| 07/19 | 148,100 | 148,500 | 146,900 | 147,900 | -0.14% | 3,269 | - | +0.54% | - | - |
| 07/18 | 148,600 | 149,000 | 147,900 | 148,100 | -0.13% | 2,390 | - | +0.7% | - | - |
| 07/17 | 148,700 | 148,800 | 146,900 | 148,300 | -0.2% | 3,776 | - | +0.83% | - | - |
| 07/16 | 148,600 | 148,800 | 147,600 | 148,600 | +0.41% | 2,766 | - | +1.05% | - | - |
| 07/12 | 147,700 | 149,600 | 147,400 | 148,000 | +0.14% | 3,797 | - | +0.6% | - | - |
| 07/11 | 146,800 | 149,000 | 146,700 | 147,800 | +0.82% | 3,575 | - | +0.41% | - | - |
| 07/10 | 145,200 | 146,800 | 145,000 | 146,600 | +0.62% | 3,623 | - | -0.49% | - | - |
| 07/09 | 144,500 | 146,200 | 143,200 | 145,700 | +1.67% | 4,936 | - | -1.21% | - | - |
| 07/08 | 143,600 | 145,400 | 143,300 | 143,300 | -0.14% | 3,202 | - | -2.91% | - | - |
| 07/05 | 144,700 | 144,800 | 143,100 | 143,500 | -1.03% | 3,388 | - | -2.88% | - | - |
| 07/04 | 145,600 | 145,700 | 143,800 | 145,000 | -0.34% | 2,250 | - | -1.97% | - | - |
| 07/03 | 145,600 | 145,800 | 144,200 | 145,500 | -0.27% | 3,918 | - | -1.69% | - | - |
| 07/02 | 145,500 | 146,600 | 145,000 | 145,900 | +0.62% | 3,228 | - | -1.45% | - | - |
| 07/01 | 147,700 | 147,800 | 144,900 | 145,000 | -1.76% | 4,369 | - | -2.18% | - | - |
| 06/28 | 148,800 | 148,900 | 146,100 | 147,600 | 0% | 3,022 | - | -0.58% | - | - |
| 06/27 | 148,600 | 148,800 | 146,200 | 147,600 | -0.81% | 4,000 | - | -0.68% | - | - |
| 06/26 | 149,200 | 149,300 | 147,600 | 148,800 | -0.47% | 3,646 | - | 0% | - | - |
| 06/25 | 148,400 | 149,500 | 148,100 | 149,500 | +0.88% | 2,623 | - | +0.39% | - | - |
| 06/24 | 148,200 | 148,800 | 147,400 | 148,200 | -0.2% | 1,348 | - | -0.55% | - | - |
| 06/21 | 148,000 | 149,100 | 147,600 | 148,500 | +0.34% | 4,375 | - | -0.49% | - | - |
| 06/20 | 148,400 | 150,000 | 147,700 | 148,000 | -0.34% | 2,104 | - | -0.96% | - | - |
| 06/19 | 147,900 | 148,900 | 147,600 | 148,500 | +0.75% | 1,701 | - | -0.8% | - | - |
| 06/18 | 146,300 | 147,400 | 146,200 | 147,400 | +0.41% | 1,846 | - | -1.7% | - | - |
| 06/17 | 147,500 | 148,000 | 145,800 | 146,800 | -0.47% | 3,049 | - | -2.31% | - | - |
| 06/14 | 147,400 | 148,900 | 147,000 | 147,500 | +0.27% | 4,032 | - | -2.09% | - | - |
| 06/13 | 148,600 | 149,100 | 146,600 | 147,100 | -0.88% | 3,562 | - | -2.56% | - | - |
| 06/12 | 147,800 | 148,900 | 147,600 | 148,400 | +0.54% | 2,409 | - | -1.95% | - | - |
| 06/11 | 150,800 | 150,800 | 147,600 | 147,600 | -1.8% | 2,871 | - | -2.69% | - | - |
| 06/10 | 150,000 | 150,600 | 148,700 | 150,300 | +0.4% | 3,016 | - | -1.17% | - | - |
| 06/07 | 150,800 | 151,600 | 149,600 | 149,700 | -0.93% | 2,463 | - | -1.71% | - | - |
| 06/06 | 150,400 | 151,500 | 148,900 | 151,100 | +0.27% | 3,131 | - | -0.99% | - | - |
| 06/05 | 148,700 | 152,300 | 148,700 | 150,700 | +1.62% | 5,316 | - | -1.44% | - | - |
| 06/04 | 148,500 | 149,400 | 147,900 | 148,300 | +0.75% | 5,138 | - | -3.18% | - | - |
| 06/03 | 148,300 | 149,200 | 146,900 | 147,200 | -0.34% | 2,945 | - | -4.12% | - | - |
| 05/31 | 148,200 | 148,300 | 146,100 | 147,700 | +0.41% | 6,773 | - | -4.06% | - | - |
| 05/30 | 146,600 | 147,700 | 144,900 | 147,100 | +0.41% | 5,134 | - | -4.73% | - | - |
| 05/29 | 150,400 | 150,400 | 145,900 | 146,500 | -2.66% | 5,779 | - | -5.41% | - | - |
| 05/28 | 151,200 | 151,200 | 150,000 | 150,500 | -0.2% | 2,681 | - | -3.13% | - | - |
| 05/27 | 149,000 | 151,000 | 149,000 | 150,800 | -0.53% | 2,769 | - | -3.1% | - | - |
| 05/24 | 151,600 | 152,100 | 150,200 | 151,600 | -0.39% | 3,271 | - | -2.8% | - | - |
| 05/23 | 151,600 | 153,700 | 151,600 | 152,200 | +0.4% | 3,638 | - | -2.51% | - | - |
| 05/22 | 152,100 | 152,900 | 150,600 | 151,600 | -0.39% | 3,752 | - | -2.86% | - | - |
| 05/21 | 153,600 | 154,100 | 152,200 | 152,200 | -0.91% | 2,937 | - | -2.52% | - | - |
| 05/20 | 153,200 | 154,500 | 152,800 | 153,600 | 0% | 2,994 | - | -1.72% | - | - |
| 05/17 | 153,400 | 154,200 | 152,900 | 153,600 | -0.45% | 3,263 | - | -1.76% | - | - |
| 05/16 | 154,600 | 155,900 | 153,900 | 154,300 | -0.52% | 2,809 | - | -1.37% | - | - |
| 05/15 | 154,100 | 155,500 | 154,100 | 155,100 | -0.06% | 3,943 | - | -0.89% | - | - |
| 05/14 | 155,600 | 156,400 | 154,600 | 155,200 | -0.64% | 2,503 | - | -0.77% | - | - |
| 05/13 | 155,100 | 156,800 | 155,100 | 156,200 | +0.45% | 2,667 | - | -0.08% | - | - |
| 05/10 | 156,700 | 156,700 | 153,700 | 155,500 | -0.83% | 5,253 | - | -0.43% | - | - |
| 05/09 | 157,500 | 158,100 | 156,100 | 156,800 | +0.06% | 3,248 | - | +0.46% | - | - |
| 05/08 | 156,900 | 158,000 | 156,400 | 156,700 | -0.57% | 3,273 | - | +0.45% | - | - |
| 05/07 | 156,100 | 158,000 | 155,000 | 157,600 | +1.09% | 4,733 | - | +1.09% | - | - |
| 05/02 | 157,500 | 159,600 | 155,400 | 155,900 | -0.83% | 6,102 | - | +0.07% | - | - |
| 05/01 | 157,400 | 157,700 | 155,300 | 157,200 | -0.69% | 3,141 | - | +0.89% | - | - |
| 04/30 | 158,400 | 158,800 | 156,900 | 158,300 | +0.44% | 3,975 | - | +1.61% | - | - |
| 04/26 | 156,200 | 158,000 | 155,200 | 157,600 | +0.19% | 3,257 | - | +1.16% | - | - |
| 04/25 | 157,500 | 158,900 | 156,500 | 157,300 | -0.13% | 2,323 | - | +0.93% | - | - |
| 04/24 | 160,000 | 160,100 | 157,300 | 157,500 | -0.94% | 2,085 | - | +1.08% | - | - |
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 | |
| 2016年 8月期 | 110,000 3/30 | 98,300 6/16 | 277,466 2/17 | 1210億 | 1081億3000万 | +4.49% 7/7 7/4 | -4.02% 5/12 |
| 2017年 2月期 | 115,100 6/1 | 101,800 4/14 | 17,611 10/20 | 1266億1000万 | 1119億8000万 | +5.41% 6/1 | -4.33% 7/14 |
| 2018年 2月期 | 121,700 1/18 | 103,000 8/31 | 7,588 7/31 | 1338億7000万 | 1133億 | +5.42% 11/21 | -5.74% 2/14 |
| 2019年 2月期 | 147,600 8/22 | 99,600 12/25 | 31,222 6/6 | 1785億9600万 | 1095億6000万 | +7.95% 9/18 | -4.9% 12/25 |
| 2020年 2月期 | 195,000 8/3 | 91,300 3/19 | 70,173 9/20 | 2657億8500万 | 1244億4190万 | +12.33% 4/21 | -40.98% 3/19 |
| 2021年 2月期 | 207,800 8/5 | 147,600 3/11 3/9 | 71,818 9/1 | 3709億2300万 | 2417億6880万 | +7.56% 1/8 | -8.24% 3/9 |
| 2022年 2月期 | 204,800 1/4 | 160,400 6/22 | 12,931 1/21 | 3655億6800万 | - | +4.87% 3/29 | -12.96% 1/20 |
| 2023年 2月期 | 174,600 9/13 | 146,700 8/16 | 33,094 6/29 | - | - | +6.56% 11/16 | -7.22% 10/13 |
| 2024年 2月期 | 157,600 11/30 | 138,200 10/4 | 14,877 2/27 | - | - | +8.42% 3/22 | -4.4% 2/19 |
| 最新 | 145,200 2024/9/18 | 3,380 | 2591億8200万 | -0.69% 146,208 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
91,300円（2020/03/19） - 59%（1.59倍）
145,200円（9/18）