株価チャート
株価
9/19
- 前日 (9/18)
- 1,268
- 始値
- 1,268
- 高値
- 1,274
- 安値
- 1,250
- 終値 -1.42%
- 1,250
- 出来高 +7.84%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -1.26%
1,266 - 株価（25日）
移動平均値 - -8.02%
1,359 - 出来高（5日）
移動平均値 - -18.88%
6,780
2024/04/24～2024/09/19
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 | ||||||||||
| 09/19 | 1,268 | 1,274 | 1,250 | 1,250 | -1.42% | 5,500 | 53億8347万 | -8.02% | - | 0.2 |
| 09/18 | 1,252 | 1,268 | 1,244 | 1,268 | +2.26% | 5,100 | 54億6099万 | -6.97% | - | 0.2 |
| 09/17 | 1,271 | 1,280 | 1,240 | 1,240 | -2.44% | 11,700 | 53億4040万 | -9.09% | - | 0.2 |
| 09/13 | 1,314 | 1,314 | 1,271 | 1,271 | -2.23% | 6,100 | 54億7391万 | -7.02% | - | 0.2 |
| 09/12 | 1,300 | 1,308 | 1,298 | 1,300 | +0.15% | 5,500 | 55億9881万 | -4.97% | - | 0.21 |
| 09/11 | 1,318 | 1,323 | 1,298 | 1,298 | -1.52% | 7,200 | 55億9019万 | -4.98% | - | 0.21 |
| 09/10 | 1,396 | 1,396 | 1,318 | 1,318 | -4.15% | 15,500 | 56億7633万 | -3.23% | - | 0.21 |
| 09/09 | 1,365 | 1,380 | 1,321 | 1,375 | -1.93% | 2,000 | 59億2181万 | +0.66% | - | 0.22 |
| 09/06 | 1,402 | 1,402 | 1,402 | 1,402 | +2.19% | 400 | 60億3810万 | +2.49% | - | 0.22 |
| 09/05 | 1,370 | 1,400 | 1,370 | 1,372 | -2% | 500 | 59億889万 | +0.07% | - | 0.22 |
| 09/04 | 1,408 | 1,408 | 1,396 | 1,400 | +0.07% | 1,200 | 60億2948万 | +1.82% | - | 0.22 |
| 09/03 | 1,400 | 1,406 | 1,399 | 1,399 | -0.07% | 900 | 60億2518万 | +1.6% | - | 0.22 |
| 09/02 | 1,401 | 1,401 | 1,400 | 1,400 | -0.14% | 200 | 60億2948万 | +1.52% | - | 0.22 |
| 08/30 | 1,402 | 1,402 | 1,402 | 1,402 | -1.75% | 400 | 60億3810万 | +1.45% | - | 0.22 |
| 08/28 | 1,427 | 1,427 | 1,427 | 1,427 | +0.35% | 200 | 61億4577万 | +2.96% | - | 0.23 |
| 08/27 | 1,380 | 1,422 | 1,380 | 1,422 | +1.5% | 4,400 | 61億2423万 | +2.38% | - | 0.23 |
| 08/26 | 1,401 | 1,401 | 1,401 | 1,401 | +0.07% | 1,700 | 60億3379万 | +0.65% | - | 0.22 |
| 08/23 | 1,375 | 1,400 | 1,374 | 1,400 | +0.14% | 2,500 | 60億2948万 | +0.36% | - | 0.22 |
| 08/22 | 1,378 | 1,398 | 1,368 | 1,398 | +1.45% | 1,800 | 60億2087万 | -0.07% | - | 0.22 |
| 08/21 | 1,378 | 1,382 | 1,378 | 1,378 | -0.86% | 3,400 | 59億3474万 | -1.78% | - | 0.22 |
| 08/20 | 1,397 | 1,400 | 1,390 | 1,390 | 0% | 600 | 59億8642万 | -1.28% | - | 0.22 |
| 08/19 | 1,387 | 1,400 | 1,362 | 1,390 | -0.71% | 2,100 | 59億8642万 | -1.56% | - | 0.22 |
| 08/16 | 1,348 | 1,400 | 1,336 | 1,400 | +3.86% | 3,400 | 60億2948万 | -1.06% | - | 0.22 |
| 08/15 | 1,336 | 1,348 | 1,325 | 1,348 | +1.05% | 2,700 | 58億553万 | -5% | - | 0.21 |
| 08/14 | 1,334 | 1,334 | 1,309 | 1,334 | -0.15% | 1,800 | 57億4524万 | -6.32% | - | 0.21 |
| 08/13 | 1,306 | 1,340 | 1,306 | 1,336 | +2.38% | 2,100 | 57億5385万 | -6.57% | - | 0.21 |
| 08/09 | 1,305 | 1,305 | 1,305 | 1,305 | +0.23% | 1,300 | 56億2034万 | -9.12% | - | 0.21 |
| 08/08 | 1,302 | 1,305 | 1,300 | 1,302 | -0.61% | 1,300 | 56億742万 | -9.83% | - | 0.21 |
| 08/07 | 1,283 | 1,310 | 1,283 | 1,310 | +4.55% | 4,400 | 56億4187万 | -9.72% | - | 0.21 |
| 08/06 | 1,251 | 1,300 | 1,251 | 1,253 | +4.42% | 9,900 | 53億9639万 | -14.06% | - | 0.2 |
| 08/05 | 1,370 | 1,370 | 1,200 | 1,200 | -14.29% | 14,000 | 51億6813万 | -18.2% | - | 0.19 |
| 08/02 | 1,440 | 1,440 | 1,400 | 1,400 | -2.98% | 2,800 | 60億2948万 | -5.28% | - | 0.22 |
| 08/01 | 1,466 | 1,466 | 1,443 | 1,443 | -1.9% | 2,600 | 62億1468万 | -2.57% | - | 0.23 |
| 07/31 | 1,460 | 1,471 | 1,447 | 1,471 | +0.96% | 1,400 | 63億3527万 | -0.74% | - | 0.23 |
| 07/30 | 1,454 | 1,457 | 1,454 | 1,457 | +0.21% | 1,000 | 62億7497万 | -1.69% | - | 0.23 |
| 07/29 | 1,449 | 1,454 | 1,425 | 1,454 | -0.21% | 4,800 | 62億6205万 | -1.96% | - | 0.23 |
| 07/26 | 1,482 | 1,497 | 1,391 | 1,457 | -1.69% | 18,000 | 62億7497万 | -1.82% | - | 0.23 |
| 07/25 | 1,496 | 1,496 | 1,482 | 1,482 | -1.07% | 1,300 | 63億8264万 | -0.2% | - | 0.24 |
| 07/24 | 1,495 | 1,498 | 1,492 | 1,498 | 0% | 400 | 64億5155万 | +0.88% | - | 0.24 |
| 07/23 | 1,491 | 1,500 | 1,481 | 1,498 | +0.81% | 1,700 | 64億5155万 | +0.94% | - | 0.24 |
| 07/22 | 1,499 | 1,499 | 1,484 | 1,486 | -0.27% | 1,300 | 63億9987万 | +0.2% | - | 0.24 |
| 07/19 | 1,500 | 1,501 | 1,490 | 1,490 | 0% | 1,200 | 64億1709万 | +0.47% | - | 0.24 |
| 07/18 | 1,493 | 1,493 | 1,482 | 1,490 | -0.73% | 1,000 | 64億1709万 | +0.47% | - | 0.24 |
| 07/17 | 1,500 | 1,512 | 1,500 | 1,501 | +0.54% | 1,000 | 64億6447万 | +1.28% | - | 0.24 |
| 07/16 | 1,500 | 1,501 | 1,493 | 1,493 | +0.13% | 1,600 | 64億3001万 | +0.81% | - | 0.24 |
| 07/12 | 1,493 | 1,501 | 1,491 | 1,491 | +0.34% | 4,300 | 64億2140万 | +0.74% | - | 0.24 |
| 07/11 | 1,487 | 1,490 | 1,485 | 1,486 | +0.13% | 3,300 | 63億9987万 | +0.41% | - | 0.24 |
| 07/10 | 1,493 | 1,493 | 1,484 | 1,484 | -0.4% | 1,400 | 63億9125万 | +0.34% | - | 0.24 |
| 07/09 | 1,484 | 1,496 | 1,484 | 1,490 | +0.34% | 1,800 | 64億1709万 | +0.74% | - | 0.24 |
| 07/08 | 1,484 | 1,486 | 1,483 | 1,485 | +0.07% | 1,100 | 63億9556万 | +0.41% | - | 0.24 |
| 07/05 | 1,493 | 1,498 | 1,480 | 1,484 | -0.13% | 2,200 | 63億9125万 | +0.41% | - | 0.24 |
| 07/04 | 1,484 | 1,487 | 1,481 | 1,486 | +0.2% | 5,100 | 63億9987万 | +0.54% | - | 0.24 |
| 07/03 | 1,477 | 1,483 | 1,476 | 1,483 | +0.41% | 66,400 | 63億8695万 | +0.27% | - | 0.24 |
| 07/02 | 1,479 | 1,483 | 1,475 | 1,477 | -0.2% | 2,300 | 63億6111万 | -0.14% | - | 0.24 |
| 07/01 | 1,482 | 1,483 | 1,480 | 1,480 | -0.2% | 2,000 | 63億7403万 | +0.07% | - | 0.24 |
| 06/28 | 1,481 | 1,484 | 1,481 | 1,483 | +0.2% | 1,100 | 63億8695万 | +0.27% | - | 0.24 |
| 06/27 | 1,473 | 1,483 | 1,473 | 1,480 | +0.48% | 6,000 | 63億7403万 | +0.14% | - | 0.24 |
| 06/26 | 1,482 | 1,482 | 1,473 | 1,473 | +0.07% | 2,600 | 63億4388万 | -0.34% | - | 0.23 |
| 06/25 | 1,468 | 1,480 | 1,466 | 1,472 | 0% | 4,500 | 63億3957万 | -0.41% | - | 0.23 |
| 06/24 | 1,470 | 1,479 | 1,470 | 1,472 | -0.47% | 3,200 | 63億3957万 | -0.41% | - | 0.23 |
| 06/21 | 1,480 | 1,485 | 1,479 | 1,479 | +0.2% | 1,400 | 63億6972万 | 0% | - | 0.24 |
| 06/20 | 1,475 | 1,479 | 1,475 | 1,476 | -0.27% | 3,300 | 63億5680万 | -0.2% | - | 0.24 |
| 06/19 | 1,477 | 1,480 | 1,477 | 1,480 | -0.2% | 2,700 | 63億7403万 | 0% | - | 0.24 |
| 06/18 | 1,471 | 1,484 | 1,471 | 1,483 | +0.07% | 800 | 63億8695万 | +0.14% | - | 0.24 |
| 06/17 | 1,482 | 1,482 | 1,482 | 1,482 | +0.41% | 100 | 63億8264万 | -0.07% | - | 0.24 |
| 06/14 | 1,484 | 1,484 | 1,469 | 1,476 | -0.54% | 800 | 63億5680万 | -0.54% | - | 0.24 |
| 06/13 | 1,479 | 1,484 | 1,479 | 1,484 | +0.34% | 900 | 63億9125万 | -0.13% | - | 0.24 |
| 06/12 | 1,472 | 1,479 | 1,472 | 1,479 | +0.41% | 200 | 63億6972万 | -0.6% | - | 0.24 |
| 06/11 | 1,480 | 1,483 | 1,473 | 1,473 | 0% | 1,500 | 63億4388万 | -1.14% | - | 0.23 |
| 06/10 | 1,484 | 1,484 | 1,473 | 1,473 | -0.41% | 3,600 | 63億4388万 | -1.27% | - | 0.23 |
| 06/07 | 1,485 | 1,485 | 1,478 | 1,479 | +0.61% | 600 | 63億6972万 | -1% | - | 0.24 |
| 06/06 | 1,483 | 1,483 | 1,468 | 1,470 | -0.41% | 5,100 | 63億3096万 | -1.74% | - | 0.23 |
| 06/05 | 1,477 | 1,480 | 1,476 | 1,476 | -0.14% | 800 | 63億5680万 | -1.47% | - | 0.24 |
| 06/04 | 1,489 | 1,489 | 1,478 | 1,478 | -0.27% | 1,500 | 63億6541万 | -1.47% | - | 0.24 |
| 06/03 | 1,493 | 1,493 | 1,482 | 1,482 | +0.14% | 900 | 63億8264万 | -1.33% | - | 0.24 |
| 05/31 | 1,479 | 1,490 | 1,476 | 1,480 | -1.2% | 1,400 | 63億7403万 | -1.66% | - | 0.24 |
| 05/30 | 1,467 | 1,498 | 1,467 | 1,498 | +1.22% | 600 | 64億5155万 | -0.6% | - | 0.24 |
| 05/29 | 1,477 | 1,480 | 1,473 | 1,480 | 0% | 500 | 63億7403万 | -1.79% | - | 0.24 |
| 05/28 | 1,479 | 1,480 | 1,478 | 1,480 | +0.07% | 700 | 63億7403万 | -1.92% | - | 0.24 |
| 05/27 | 1,469 | 1,479 | 1,465 | 1,479 | +0.68% | 1,100 | 63億6972万 | -2.05% | - | 0.24 |
| 05/24 | 1,470 | 1,470 | 1,468 | 1,469 | -0.41% | 3,800 | 63億2665万 | -2.84% | - | 0.23 |
| 05/23 | 1,472 | 1,475 | 1,471 | 1,475 | +0.07% | 1,000 | 63億5249万 | -2.58% | - | 0.24 |
| 05/22 | 1,501 | 1,501 | 1,472 | 1,474 | +0.2% | 900 | 63億4819万 | -2.83% | - | 0.23 |
| 05/21 | 1,489 | 1,489 | 1,471 | 1,471 | -1.14% | 4,800 | 63億3527万 | -3.16% | - | 0.23 |
| 05/20 | 1,500 | 1,502 | 1,488 | 1,488 | -0.8% | 8,400 | 64億848万 | -2.23% | - | 0.24 |
| 05/17 | 1,502 | 1,505 | 1,498 | 1,500 | -0.13% | 4,100 | 64億6016万 | -1.51% | - | 0.24 |
| 05/16 | 1,509 | 1,515 | 1,501 | 1,502 | -0.27% | 3,900 | 64億6878万 | -1.83% | - | 0.24 |
| 05/15 | 1,528 | 1,528 | 1,506 | 1,506 | -0.2% | 2,400 | 64億8600万 | -2.08% | - | 0.24 |
| 05/14 | 1,528 | 1,528 | 1,506 | 1,509 | -1.24% | 4,700 | 64億9892万 | -2.27% | - | 0.24 |
| 05/13 | 1,521 | 1,528 | 1,520 | 1,528 | +0.07% | 1,100 | 65億8075万 | -1.48% | - | 0.24 |
| 05/10 | 1,527 | 1,527 | 1,527 | 1,527 | +0.2% | 300 | 65億7645万 | -1.93% | - | 0.24 |
| 05/09 | 1,526 | 1,526 | 1,522 | 1,524 | -0.07% | 400 | 65億6352万 | -2.5% | - | 0.24 |
| 05/08 | 1,531 | 1,531 | 1,523 | 1,525 | 0% | 900 | 65億6783万 | -2.8% | - | 0.24 |
| 05/07 | 1,531 | 1,534 | 1,520 | 1,525 | -0.59% | 4,800 | 65億6783万 | -3.17% | - | 0.24 |
| 05/02 | 1,527 | 1,534 | 1,525 | 1,534 | +0.46% | 800 | 66億659万 | -3.03% | - | 0.24 |
| 05/01 | 1,523 | 1,527 | 1,520 | 1,527 | +0.13% | 1,000 | 65億7645万 | -3.84% | - | 0.24 |
| 04/30 | 1,525 | 1,530 | 1,520 | 1,525 | 0% | 2,100 | 65億6783万 | -4.33% | - | 0.24 |
| 04/26 | 1,529 | 1,529 | 1,525 | 1,525 | -0.26% | 400 | 65億6783万 | -4.69% | - | 0.24 |
| 04/25 | 1,528 | 1,529 | 1,526 | 1,529 | -0.52% | 5,100 | 65億8506万 | -4.74% | - | 0.24 |
| 04/24 | 1,526 | 1,537 | 1,526 | 1,537 | +0.72% | 1,100 | 66億1951万 | -4.53% | - | 0.24 |
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 | 2,170 434 3/14 | 905 181 2/10 | 42,600 213,000 7/8 | - | - | +5.49% 11/21 | -18.68% 1/26 |
| 2010年 2月期 | 1,105 221 6/29 | 720 144 12/18 | 12,400 62,000 4/17 | - | - | +14.67% 6/29 | -13.63% 12/10 |
| 2011年 2月期 | 965 193 4/20 | 600 120 9/21 | 9,800 49,000 11/9 | 41億5604万 | 25億8406万 | +12.55% 1/14 | -14.67% 3/16 |
| 2012年 2月期 | 965 193 2/20 | 630 126 12/12 126 11/28 | 16,200 81,000 5/31 | 41億5604万 | 27億1327万 | +20.38% 2/10 | -8.91% 8/12 |
| 2013年 2月期 | 1,365 273 2/13 | 750 150 11/13 150 11/12 | 13,000 65,000 1/11 | 58億7875万 | 32億3008万 | +39.49% 1/16 | -11.05% 4/2 |
| 2014年 2月期 | 1,790 358 5/22 358 5/21 他3件 | 1,120 224 4/2 | 24,600 123,000 10/30 | 77億913万 | 48億2359万 | +21.17% 5/13 | -14.18% 7/19 |
| 2015年 2月期 | 1,645 329 2/23 | 1,115 223 5/27 223 5/22 | 9,600 48,000 12/25 | 70億8465万 | 48億205万 | +9.75% 2/24 | -8.18% 5/1 |
| 2016年 2月期 | 2,275 455 6/15 | 1,435 287 2/10 | 23,400 117,000 4/14 | 97億9792万 | 61億8022万 | +18.8% 6/15 | -11.73% 8/24 |
| 2017年 2月期 | 1,585 317 3/25 317 3/22 他2件 | 1,110 222 8/30 | 30,800 154,000 10/14 | 68億2624万 | 47億8052万 | +11.14% 10/25 | -13.2% 4/18 |
| 2018年 2月期 | 1,810 362 2/5 362 2/2 | 1,260 252 4/12 252 4/11 | 18,800 94,000 1/31 | 77億9526万 | 54億2654万 | +23.71% 4/11 | -3.85% 3/26 |
| 2019年 2月期 | 2,030 10/10 | 1,451 12/25 | 26,800 134,000 4/12 | 87億4275万 | 62億4913万 | +14.17% 4/16 | -14.96% 12/25 |
| 2020年 2月期 | 1,886 4/11 | 1,481 2/28 | 10,000 4/11 | 81億2258万 | 63億7833万 | +4.22% 11/8 | -14.1% 3/17 |
| 2021年 2月期 | 1,538 3/6 3/5 | 1,271 11/11 | 12,000 12/7 | 66億2382万 | 54億7391万 | +11.04% 3/2 | -6.29% 7/15 |
| 2022年 2月期 | 1,697 3/2 | 1,305 8/24 | 14,900 12/9 | 73億860万 | 56億2034万 | +4.18% 10/1 | -4.27% 11/9 |
| 2023年 2月期 | 1,397 6/10 | 1,271 4/11 3/11 | 8,000 2/14 | 60億1656万 | 54億7391万 | +5.49% 4/14 | -3.69% 10/12 |
| 2024年 2月期 | 1,718 2/13 | 1,302 3/20 | 27,000 2/29 | 73億9904万 | 56億742万 | +8.71% 9/19 | -5.01% 10/16 |
| 最新 | 1,250 2024/9/19 | 5,500 | 53億8347万 | -8.02% 1,359 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/27 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/27
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/27 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/27
- 112%（2.12倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/29 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/29
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/28 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/28
- 13%（1.13倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/25 vs 2001/12/25
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- 79%（1.79倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 179%（2.79倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/29 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/29
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/19 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
600円（2010/09/21） - 108%（2.08倍）
1,250円（9/19）