株価チャート
株価
9/18
- 前日 (9/17)
- 1,431
- 始値
- 1,431
- 高値
- 1,445
- 安値
- 1,420
- 終値 +0.98%
- 1,445
- 出来高 +83.33%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,437 - 株価（25日）
移動平均値 - -2.89%
1,488 - 出来高（5日）
移動平均値 - +35.8%
1,620
2024/04/23～2024/09/18
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 | 1,431 | 1,445 | 1,420 | 1,445 | +0.98% | 2,200 | 30億3359万 | -2.89% | 7.48 | 0.81 |
| 09/17 | 1,440 | 1,457 | 1,431 | 1,431 | -0.28% | 1,200 | 30億420万 | -3.96% | 7.41 | 0.81 |
| 09/13 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 100 | 30億1260万 | -3.5% | 7.43 | 0.81 |
| 09/12 | 1,444 | 1,454 | 1,430 | 1,435 | -0.21% | 2,700 | 30億1260万 | -3.24% | 7.43 | 0.81 |
| 09/11 | 1,463 | 1,465 | 1,438 | 1,438 | -1.84% | 1,900 | 30億1890万 | -2.64% | 7.44 | 0.81 |
| 09/10 | 1,470 | 1,478 | 1,458 | 1,465 | -0.27% | 800 | 30億7558万 | -0.34% | 7.58 | 0.83 |
| 09/09 | 1,392 | 1,469 | 1,392 | 1,469 | +3.31% | 1,800 | 30億8398万 | +0.75% | 7.6 | 0.83 |
| 09/06 | 1,481 | 1,482 | 1,384 | 1,422 | -3.98% | 3,300 | 29億8531万 | -2.74% | 7.36 | 0.8 |
| 09/05 | 1,472 | 1,481 | 1,451 | 1,481 | +0.41% | 1,100 | 31億917万 | +0.54% | 7.66 | 0.84 |
| 09/04 | 1,490 | 1,490 | 1,451 | 1,475 | -1.86% | 1,900 | 30億9657万 | -0.47% | 7.63 | 0.83 |
| 09/03 | 1,514 | 1,516 | 1,503 | 1,503 | +0.4% | 800 | 31億5536万 | +0.74% | 7.78 | 0.85 |
| 09/02 | 1,504 | 1,504 | 1,465 | 1,497 | -0.33% | 1,300 | 31億4276万 | -0.27% | 7.75 | 0.84 |
| 08/30 | 1,515 | 1,528 | 1,501 | 1,502 | -1.18% | 600 | 31億5326万 | -0.6% | 7.77 | 0.85 |
| 08/29 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 600 | 31億9105万 | -0.07% | 7.87 | 0.86 |
| 08/28 | 1,501 | 1,528 | 1,500 | 1,510 | +0.67% | 1,400 | 31億7005万 | -1.5% | 7.81 | 0.85 |
| 08/27 | 1,500 | 1,505 | 1,497 | 1,500 | +1.35% | 900 | 31億4906万 | -2.72% | 7.76 | 0.85 |
| 08/26 | 1,511 | 1,516 | 1,480 | 1,480 | -2.25% | 900 | 31億707万 | -4.64% | 7.66 | 0.83 |
| 08/23 | 1,513 | 1,520 | 1,495 | 1,514 | -0.79% | 500 | 31億7845万 | -3.01% | 7.83 | 0.85 |
| 08/22 | 1,555 | 1,555 | 1,526 | 1,526 | -0.59% | 5,100 | 32億364万 | -2.74% | 7.9 | 0.86 |
| 08/21 | 1,550 | 1,550 | 1,534 | 1,535 | -0.9% | 900 | 32億2254万 | -2.72% | 7.94 | 0.87 |
| 08/20 | 1,530 | 1,579 | 1,529 | 1,549 | +1.24% | 3,900 | 32億5193万 | -2.39% | 8.02 | 0.87 |
| 08/19 | 1,560 | 1,560 | 1,530 | 1,530 | -1.92% | 1,400 | 32億1204万 | -4.14% | 7.92 | 0.86 |
| 08/16 | 1,519 | 1,563 | 1,476 | 1,560 | +3.04% | 3,100 | 32億7502万 | -2.56% | 8.07 | 0.88 |
| 08/15 | 1,488 | 1,528 | 1,475 | 1,514 | +3.7% | 6,400 | 31億7845万 | -5.49% | 7.83 | 0.85 |
| 08/14 | 1,490 | 1,490 | 1,443 | 1,460 | -2.34% | 2,500 | 30億6508万 | -8.98% | 7.56 | 0.82 |
| 08/13 | 1,358 | 1,495 | 1,358 | 1,495 | +10.09% | 5,600 | 31億3856万 | -7.09% | 7.74 | 0.84 |
| 08/09 | 1,364 | 1,381 | 1,351 | 1,358 | +1.8% | 2,400 | 28億5095万 | -15.76% | 7.03 | 0.77 |
| 08/08 | 1,313 | 1,334 | 1,301 | 1,334 | +3.98% | 2,400 | 28億56万 | -17.65% | 6.9 | 0.75 |
| 08/07 | 1,180 | 1,371 | 1,180 | 1,283 | +1.02% | 25,100 | 26億9349万 | -21.29% | 6.64 | 0.72 |
| 08/06 | 1,220 | 1,328 | 1,190 | 1,270 | +9.48% | 9,400 | 26億6620万 | -22.61% | 6.57 | 0.72 |
| 08/05 | 1,450 | 1,450 | 1,160 | 1,160 | -25.64% | 18,700 | 24億3527万 | -29.78% | 6 | 0.65 |
| 08/02 | 1,583 | 1,620 | 1,550 | 1,560 | -8.4% | 26,000 | 32億7502万 | -6.47% | 8.07 | 0.88 |
| 08/01 | 1,716 | 1,740 | 1,703 | 1,703 | -1.05% | 1,700 | 35億7523万 | +2.16% | 8.81 | 0.96 |
| 07/31 | 1,720 | 1,740 | 1,716 | 1,721 | +0.06% | 4,300 | 36億1302万 | +3.67% | 8.91 | 0.97 |
| 07/30 | 1,732 | 1,743 | 1,720 | 1,720 | -0.86% | 1,200 | 36億1092万 | +4.12% | 8.9 | 0.97 |
| 07/29 | 1,730 | 1,736 | 1,720 | 1,735 | +0.29% | 1,500 | 36億4241万 | +5.47% | 8.98 | 0.98 |
| 07/26 | 1,765 | 1,770 | 1,730 | 1,730 | -1.03% | 1,500 | 36億3192万 | +5.75% | 8.95 | 0.98 |
| 07/25 | 1,832 | 1,832 | 1,718 | 1,748 | -4.06% | 8,300 | 36億6970万 | +7.37% | 9.05 | 0.99 |
| 07/24 | 1,749 | 1,822 | 1,744 | 1,822 | +3.94% | 6,800 | 38億2506万 | +12.61% | 9.43 | 1.03 |
| 07/23 | 1,751 | 1,788 | 1,750 | 1,753 | +1.33% | 7,100 | 36億8020万 | +9.02% | 9.07 | 0.99 |
| 07/22 | 1,715 | 1,740 | 1,715 | 1,730 | +1.53% | 5,700 | 36億3192万 | +8.13% | 8.95 | 0.98 |
| 07/19 | 1,731 | 1,736 | 1,701 | 1,704 | -1.79% | 6,200 | 35億7733万 | +7.04% | 8.82 | 0.96 |
| 07/18 | 1,739 | 1,752 | 1,731 | 1,735 | -0.91% | 3,200 | 36億4241万 | +9.46% | 8.98 | 0.98 |
| 07/17 | 1,748 | 1,768 | 1,731 | 1,751 | +0.17% | 5,600 | 36億7600万 | +10.96% | 9.06 | 0.99 |
| 07/16 | 1,731 | 1,753 | 1,712 | 1,748 | -2.07% | 19,200 | 36億6970万 | +11.41% | 9.05 | 0.99 |
| 07/12 | 1,810 | 1,945 | 1,759 | 1,785 | +8.18% | 120,000 | 37億4738万 | +14.42% | 9.24 | 1.01 |
| 07/11 | 1,585 | 1,650 | 1,585 | 1,650 | +4.1% | 11,700 | 34億6397万 | +6.52% | 8.54 | 0.93 |
| 07/10 | 1,560 | 1,590 | 1,560 | 1,585 | +0.83% | 3,600 | 33億2751万 | +2.59% | 8.2 | 0.89 |
| 07/09 | 1,566 | 1,583 | 1,560 | 1,572 | -0.69% | 1,200 | 33億21万 | +1.75% | 8.13 | 0.89 |
| 07/08 | 1,570 | 1,583 | 1,566 | 1,583 | +0.83% | 2,200 | 33億2331万 | +2.53% | 8.19 | 0.89 |
| 07/05 | 1,577 | 1,580 | 1,570 | 1,570 | +0.64% | 1,000 | 32億9602万 | +1.82% | 8.12 | 0.89 |
| 07/04 | 1,561 | 1,570 | 1,560 | 1,560 | -0.06% | 1,200 | 32億7502万 | +1.23% | 8.07 | 0.88 |
| 07/03 | 1,564 | 1,575 | 1,561 | 1,561 | -0.26% | 1,500 | 32億7712万 | +1.5% | 8.08 | 0.88 |
| 07/02 | 1,564 | 1,565 | 1,560 | 1,565 | +0.97% | 1,100 | 32億8552万 | +1.89% | 8.1 | 0.88 |
| 07/01 | 1,539 | 1,560 | 1,539 | 1,550 | -0.45% | 3,700 | 32億5403万 | +1.11% | 8.02 | 0.87 |
| 06/28 | 1,540 | 1,569 | 1,540 | 1,557 | +1.1% | 1,900 | 32億6872万 | +1.76% | 8.06 | 0.88 |
| 06/27 | 1,520 | 1,544 | 1,520 | 1,540 | +1.32% | 1,800 | 32億3303万 | +0.79% | 7.97 | 0.87 |
| 06/26 | 1,525 | 1,525 | 1,515 | 1,520 | -0.33% | 700 | 31億9105万 | -0.39% | 7.87 | 0.86 |
| 06/25 | 1,545 | 1,545 | 1,525 | 1,525 | -1.55% | 200 | 32億154万 | 0% | 7.89 | 0.86 |
| 06/24 | 1,509 | 1,549 | 1,509 | 1,549 | +2.65% | 1,200 | 32億5193万 | +1.64% | 8.02 | 0.87 |
| 06/21 | 1,502 | 1,509 | 1,474 | 1,509 | -1.18% | 1,800 | 31億6795万 | -0.85% | 7.81 | 0.85 |
| 06/20 | 1,527 | 1,527 | 1,510 | 1,527 | +1.13% | 900 | 32億574万 | +0.33% | 7.9 | 0.86 |
| 06/19 | 1,556 | 1,556 | 1,500 | 1,510 | -3.02% | 4,200 | 31億7005万 | -0.72% | 7.81 | 0.85 |
| 06/18 | 1,531 | 1,557 | 1,521 | 1,557 | +0.58% | 2,800 | 32億6872万 | +2.37% | 8.06 | 0.88 |
| 06/14 | 1,548 | 1,548 | 1,540 | 1,548 | +0.26% | 600 | 32億4983万 | +1.84% | 8.01 | 0.87 |
| 06/13 | 1,511 | 1,544 | 1,511 | 1,544 | +0.52% | 200 | 32億4143万 | +1.71% | 7.99 | 0.87 |
| 06/12 | 1,537 | 1,537 | 1,536 | 1,536 | -0.26% | 400 | 32億2464万 | +1.19% | 7.95 | 0.87 |
| 06/11 | 1,545 | 1,551 | 1,511 | 1,540 | -0.26% | 800 | 32億3303万 | +1.72% | 7.97 | 0.87 |
| 06/10 | 1,519 | 1,544 | 1,464 | 1,544 | +2.12% | 1,800 | 32億4143万 | +2.25% | 7.99 | 0.87 |
| 06/07 | 1,515 | 1,515 | 1,512 | 1,512 | 0% | 1,500 | 31億7425万 | +0.47% | 7.82 | 0.85 |
| 06/06 | 1,573 | 1,573 | 1,512 | 1,512 | -1.82% | 600 | 31億7425万 | +0.6% | 7.82 | 0.85 |
| 06/05 | 1,580 | 1,580 | 1,540 | 1,540 | -2.78% | 600 | 32億3303万 | +2.67% | 7.97 | 0.87 |
| 06/04 | 1,550 | 1,590 | 1,550 | 1,584 | +2.19% | 4,600 | 33億2541万 | +5.74% | 8.2 | 0.89 |
| 06/03 | 1,555 | 1,555 | 1,501 | 1,550 | 0% | 1,300 | 32億5403万 | +3.75% | 8.02 | 0.87 |
| 05/31 | 1,537 | 1,550 | 1,498 | 1,550 | +0.65% | 3,500 | 32億5403万 | +3.89% | 8.02 | 0.87 |
| 05/30 | 1,482 | 1,542 | 1,482 | 1,540 | +3.63% | 2,700 | 32億3303万 | +3.29% | 7.97 | 0.87 |
| 05/29 | 1,488 | 1,488 | 1,486 | 1,486 | -0.93% | 500 | 31億1967万 | -0.27% | 7.69 | 0.84 |
| 05/28 | 1,484 | 1,504 | 1,484 | 1,500 | +1.08% | 500 | 31億4906万 | +0.6% | 7.76 | 0.85 |
| 05/27 | 1,484 | 1,484 | 1,484 | 1,484 | 0% | 200 | 31億1547万 | -0.6% | 7.68 | 0.84 |
| 05/24 | 1,484 | 1,484 | 1,484 | 1,484 | -1.07% | 400 | 31億1547万 | -0.67% | 7.68 | 0.84 |
| 05/23 | 1,508 | 1,508 | 1,500 | 1,500 | 0% | 900 | 31億4906万 | +0.2% | 7.76 | 0.85 |
| 05/22 | 1,498 | 1,503 | 1,498 | 1,500 | +0.13% | 300 | 31億4906万 | 0% | 7.76 | 0.85 |
| 05/21 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 500 | 31億4486万 | -0.4% | 7.75 | 0.84 |
| 05/20 | 1,505 | 1,508 | 1,498 | 1,498 | -0.47% | 800 | 31億4486万 | -0.86% | 7.75 | 0.84 |
| 05/17 | 1,520 | 1,520 | 1,503 | 1,505 | +0.2% | 900 | 31億5956万 | -0.73% | 7.79 | 0.85 |
| 05/16 | 1,502 | 1,527 | 1,502 | 1,502 | 0% | 1,600 | 31億5326万 | -1.18% | 7.77 | 0.85 |
| 05/15 | 1,513 | 1,513 | 1,501 | 1,502 | -0.73% | 2,100 | 31億5326万 | -1.51% | 7.77 | 0.85 |
| 05/14 | 1,521 | 1,523 | 1,513 | 1,513 | -0.85% | 400 | 31億7635万 | -1.05% | 7.83 | 0.85 |
| 05/13 | 1,506 | 1,526 | 1,506 | 1,526 | +1.06% | 1,300 | 32億364万 | -0.39% | 7.9 | 0.86 |
| 05/10 | 1,525 | 1,525 | 1,510 | 1,510 | -1.63% | 1,700 | 31億7005万 | -1.63% | 7.81 | 0.85 |
| 05/09 | 1,463 | 1,599 | 1,455 | 1,535 | +6.6% | 10,000 | 32億2254万 | -0.26% | 7.94 | 0.87 |
| 05/08 | 1,430 | 1,440 | 1,422 | 1,440 | +0.35% | 2,500 | 30億2310万 | -6.68% | 7.45 | 0.81 |
| 05/07 | 1,420 | 1,448 | 1,420 | 1,435 | +1.13% | 2,100 | 30億1260万 | -7.42% | 7.43 | 0.81 |
| 05/02 | 1,454 | 1,454 | 1,419 | 1,419 | -2.47% | 2,100 | 29億7901万 | -8.92% | 7.34 | 0.8 |
| 05/01 | 1,431 | 1,455 | 1,425 | 1,455 | +1.61% | 2,900 | 30億5459万 | -7.15% | 7.53 | 0.82 |
| 04/30 | 1,460 | 1,460 | 1,407 | 1,432 | -3.89% | 6,100 | 30億630万 | -9.08% | 7.41 | 0.81 |
| 04/26 | 1,493 | 1,496 | 1,490 | 1,490 | -0.2% | 1,100 | 31億2807万 | -5.82% | 7.71 | 0.84 |
| 04/25 | 1,501 | 1,504 | 1,490 | 1,493 | -1.32% | 4,900 | 31億3436万 | -5.92% | 7.73 | 0.84 |
| 04/24 | 1,501 | 1,513 | 1,501 | 1,513 | +0.2% | 1,100 | 31億7635万 | -5.02% | 7.83 | 0.85 |
| 04/23 | 1,511 | 1,511 | 1,502 | 1,510 | -0.07% | 1,900 | 31億7005万 | -5.45% | 7.81 | 0.85 |
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 | 1,013 405 3/25 | 418 167 2/24 | 3,200 8,000 1/9 | - | - | +14.95% 4/2 | -31.84% 12/25 |
| 2010年 2月期 | 588 235 8/25 235 8/18 | 438 175 3/16 | 3,600 9,000 6/17 | - | - | +13.42% 8/18 | -11.51% 3/4 |
| 2011年 2月期 | 970 388 1/27 388 1/26 | 465 186 3/12 | 21,200 53,000 5/17 | 16億7555万 | 8億323万 | +25.75% 1/17 | -35.54% 3/16 |
| 2012年 2月期 | 963 385 2/21 385 1/13 | 538 215 3/16 | 2,000 5,000 1/31 | 16億6260万 | 9億2846万 | +13.13% 1/13 | -5.81% 5/17 |
| 2013年 2月期 | 975 390 2/25 | 808 323 11/13 | 4,000 10,000 11/26 | 16億8419万 | 13億9485万 | +12.39% 12/17 | -7.04% 8/17 |
| 2014年 2月期 | 1,000 400 7/2 | 845 338 9/13 | 6,400 16,000 1/10 | 17億2737万 | 14億5963万 | +10.48% 1/7 | -8.24% 3/17 |
| 2015年 2月期 | 915 366 7/2 | 755 302 12/26 302 12/25 | 3,200 8,000 12/24 8,000 10/10 | 15億8055万 | 13億417万 | +4.8% 7/1 | -8.34% 12/25 |
| 2016年 2月期 | 1,143 457 1/14 | 708 283 8/28 | 87,600 219,000 1/14 | 19億7352万 | 12億2211万 | +32.8% 1/14 | -10.84% 3/1 |
| 2017年 2月期 | 3,565 1,426 10/18 | 745 298 5/6 298 3/1 | 153,200 383,000 7/15 | 74億8428万 | 12億8689万 | +58.96% 7/19 | -17.25% 1/24 |
| 2018年 2月期 | 3,450 6,900 2/2 | 1,600 640 4/25 | 46,400 116,000 4/14 | 72億4284万 | 33億5900万 | +27.79% 5/31 | -20.33% 4/18 |
| 2019年 2月期 | 3,450 6,900 5/21 | 1,768 3,535 1/7 | 30,600 15,300 12/25 | 72億4284万 | 37億1064万 | +20.55% 1/21 | -27.67% 12/26 |
| 2020年 2月期 | 2,877 11/19 | 1,565 10/18 | 62,500 12/25 | 60億3990万 | 32億8552万 | +60.98% 11/19 | -28.47% 3/13 |
| 2021年 2月期 | 2,050 3/3 | 1,250 7/31 | 10,300 2/25 | 43億372万 | 26億2422万 | +11.58% 9/10 | -15.09% 7/30 |
| 2022年 2月期 | 1,436 5/20 | 800 12/28 | 34,300 5/21 | 30億1470万 | 16億7950万 | +16.89% 6/7 | -14.92% 12/28 |
| 2023年 2月期 | 1,456 1/27 | 781 3/9 3/8 | 184,700 8/23 | 30億5669万 | 16億3961万 | +42.22% 8/23 | -7.28% 2/13 |
| 2024年 2月期 | 2,631 10/2 | 1,281 3/7 | 267,500 7/14 | 55億2345万 | 26億8930万 | +38.05% 7/19 | -24.56% 10/23 |
| 最新 | 1,445 2024/9/18 | 2,200 | 30億3359万 | -2.89% 1,488 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/25
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/18 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/18
- -27%（0.73倍）
- 2003/12/26 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/26
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/27 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/27
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/25
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/28 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/28
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 317%（4.17倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/09/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
418円（2009/02/24） - 246%（3.46倍）
1,445円（9/18）