株価チャート
株価
9/18
- 前日 (9/17)
- 1,527
- 始値
- 1,527
- 高値
- 1,543
- 安値
- 1,517
- 終値 +1.05%
- 1,543
- 出来高 +71.43%
- 93,600
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,537 - 株価（25日）
移動平均値 - +1.85%
1,515 - 出来高（5日）
移動平均値 - +14.85%
81,500
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 | 1,527 | 1,543 | 1,517 | 1,543 | +1.05% | 93,600 | 1138億135万 | +1.85% | 14.18 | 1.71 |
| 09/17 | 1,539 | 1,546 | 1,508 | 1,527 | -0.33% | 54,600 | 1126億2130万 | +1.13% | 14.04 | 1.69 |
| 09/13 | 1,547 | 1,550 | 1,520 | 1,532 | -1.23% | 65,500 | 1129億9007万 | +1.86% | 14.08 | 1.7 |
| 09/12 | 1,542 | 1,557 | 1,529 | 1,551 | +1.24% | 54,800 | 1143億9138万 | +3.61% | 14.26 | 1.72 |
| 09/11 | 1,552 | 1,559 | 1,522 | 1,532 | -0.71% | 139,000 | 1129億9007万 | +2.82% | 14.08 | 1.7 |
| 09/10 | 1,545 | 1,557 | 1,539 | 1,543 | +0.06% | 56,100 | 1138億135万 | +3.98% | 14.18 | 1.71 |
| 09/09 | 1,510 | 1,544 | 1,506 | 1,542 | -0.06% | 83,300 | 1137億2760万 | +4.61% | 14.17 | 1.71 |
| 09/06 | 1,529 | 1,544 | 1,514 | 1,543 | +1.05% | 125,400 | 1138億135万 | +5.04% | 14.18 | 1.71 |
| 09/05 | 1,529 | 1,543 | 1,524 | 1,527 | +0.39% | 88,900 | 1126億2130万 | +4.02% | 14.04 | 1.69 |
| 09/04 | 1,524 | 1,541 | 1,516 | 1,521 | -1.49% | 126,700 | 1121億7878万 | +3.47% | 13.98 | 1.69 |
| 09/03 | 1,527 | 1,553 | 1,524 | 1,544 | +1.25% | 97,300 | 1138億7511万 | +4.96% | 14.19 | 1.71 |
| 09/02 | 1,514 | 1,525 | 1,497 | 1,525 | +0.73% | 124,300 | 1124億7379万 | +3.6% | 14.02 | 1.69 |
| 08/30 | 1,489 | 1,518 | 1,470 | 1,514 | +2.37% | 226,200 | 1116億6251万 | +2.71% | 13.92 | 1.68 |
| 08/29 | 1,485 | 1,488 | 1,454 | 1,479 | -1.99% | 345,500 | 1090億8114万 | +0.48% | 13.6 | 1.64 |
| 08/28 | 1,503 | 1,517 | 1,496 | 1,509 | -0.13% | 289,000 | 1112億9374万 | +2.51% | 13.87 | 1.67 |
| 08/27 | 1,514 | 1,524 | 1,504 | 1,511 | +0.53% | 65,000 | 1114億4125万 | +2.72% | 13.89 | 1.68 |
| 08/26 | 1,492 | 1,509 | 1,486 | 1,503 | +0.2% | 155,700 | 1108億5122万 | +2.18% | 13.82 | 1.67 |
| 08/23 | 1,515 | 1,516 | 1,491 | 1,500 | -0.92% | 76,400 | 1106億2996万 | +1.97% | 13.79 | 1.66 |
| 08/22 | 1,501 | 1,514 | 1,493 | 1,514 | -0.07% | 83,600 | 1116億6251万 | +2.85% | 13.92 | 1.68 |
| 08/21 | 1,512 | 1,528 | 1,507 | 1,515 | -0.66% | 55,200 | 1117億3626万 | +2.99% | 13.93 | 1.68 |
| 08/20 | 1,515 | 1,530 | 1,514 | 1,525 | +2.21% | 134,900 | 1124億7379万 | +3.67% | 14.02 | 1.69 |
| 08/19 | 1,520 | 1,538 | 1,492 | 1,492 | -1.58% | 208,800 | 1100億3993万 | +1.5% | 13.71 | 1.66 |
| 08/16 | 1,464 | 1,525 | 1,463 | 1,516 | +5.64% | 281,900 | 1118億1001万 | +3.13% | 13.94 | 1.68 |
| 08/15 | 1,458 | 1,460 | 1,432 | 1,435 | -0.49% | 98,900 | 1058億3599万 | -2.45% | 13.19 | 1.59 |
| 08/14 | 1,425 | 1,452 | 1,415 | 1,442 | +1.84% | 100,500 | 1063億5227万 | -2.37% | 13.26 | 1.6 |
| 08/13 | 1,384 | 1,424 | 1,384 | 1,416 | +2.68% | 128,100 | 1044億3468万 | -4.45% | 13.02 | 1.57 |
| 08/09 | 1,378 | 1,389 | 1,345 | 1,379 | +2.3% | 203,100 | 1017億581万 | -7.33% | 12.68 | 1.53 |
| 08/08 | 1,345 | 1,373 | 1,337 | 1,348 | -1.1% | 181,100 | 994億1946万 | -9.89% | 12.39 | 1.5 |
| 08/07 | 1,368 | 1,406 | 1,350 | 1,363 | -2.92% | 189,200 | 1005億2576万 | -9.38% | 12.53 | 1.51 |
| 08/06 | 1,367 | 1,412 | 1,360 | 1,404 | +9.95% | 219,300 | 1035億4964万 | -7.27% | 12.91 | 1.56 |
| 08/05 | 1,370 | 1,378 | 1,269 | 1,277 | -10.51% | 452,300 | 941億8297万 | -16.1% | 11.74 | 1.42 |
| 08/02 | 1,470 | 1,477 | 1,420 | 1,427 | -5.93% | 378,400 | 1052億4597万 | -6.98% | 13.12 | 1.58 |
| 08/01 | 1,554 | 1,556 | 1,505 | 1,517 | -3.07% | 169,900 | 1118億8377万 | -1.56% | 13.94 | 1.68 |
| 07/31 | 1,545 | 1,565 | 1,529 | 1,565 | +0.97% | 179,700 | 1154億2393万 | +1.43% | 14.39 | 1.74 |
| 07/30 | 1,577 | 1,582 | 1,539 | 1,550 | -1.46% | 222,000 | 1143億1763万 | +0.39% | 14.25 | 1.72 |
| 07/29 | 1,571 | 1,594 | 1,531 | 1,573 | -0.51% | 337,000 | 1160億1395万 | +1.88% | 14.46 | 1.75 |
| 07/26 | 1,473 | 1,595 | 1,462 | 1,581 | +7.55% | 528,000 | 1166億398万 | +2.53% | 14.53 | 1.75 |
| 07/25 | 1,463 | 1,475 | 1,450 | 1,470 | -0.2% | 162,300 | 1084億1736万 | -4.48% | 13.51 | 1.63 |
| 07/24 | 1,481 | 1,487 | 1,467 | 1,473 | -0.67% | 210,200 | 1086億3862万 | -4.29% | 13.54 | 1.63 |
| 07/23 | 1,497 | 1,506 | 1,482 | 1,483 | -0.94% | 128,700 | 1093億7615万 | -3.58% | 13.63 | 1.65 |
| 07/22 | 1,502 | 1,513 | 1,493 | 1,497 | -1.06% | 140,700 | 1104億870万 | -2.54% | 13.76 | 1.66 |
| 07/19 | 1,523 | 1,523 | 1,503 | 1,513 | -0.26% | 165,200 | 1115億8875万 | -1.5% | 13.91 | 1.68 |
| 07/18 | 1,501 | 1,519 | 1,490 | 1,517 | +0.93% | 209,600 | 1118億8377万 | -1.11% | 13.94 | 1.68 |
| 07/17 | 1,525 | 1,529 | 1,501 | 1,503 | -0.92% | 199,700 | 1108億5122万 | -1.89% | 13.82 | 1.67 |
| 07/16 | 1,495 | 1,522 | 1,483 | 1,517 | +1.74% | 204,000 | 1118億8377万 | -0.91% | 13.94 | 1.68 |
| 07/12 | 1,491 | 1,510 | 1,469 | 1,491 | 0% | 191,800 | 1099億6618万 | -2.61% | 13.71 | 1.65 |
| 07/11 | 1,450 | 1,513 | 1,450 | 1,491 | -3.81% | 681,000 | 1099億6618万 | -2.68% | 13.71 | 1.65 |
| 07/10 | 1,559 | 1,573 | 1,548 | 1,550 | -1.27% | 158,600 | 1143億1763万 | +1.11% | 14.25 | 1.72 |
| 07/09 | 1,561 | 1,579 | 1,559 | 1,570 | +0.13% | 120,300 | 1157億9269万 | +2.41% | 14.43 | 1.74 |
| 07/08 | 1,563 | 1,574 | 1,550 | 1,568 | -0.06% | 100,600 | 1156億4519万 | +2.22% | 14.41 | 1.74 |
| 07/05 | 1,571 | 1,579 | 1,553 | 1,569 | -0.32% | 115,400 | 1157億1894万 | +2.15% | 14.42 | 1.74 |
| 07/04 | 1,561 | 1,580 | 1,553 | 1,574 | +0.51% | 114,100 | 1160億8770万 | +2.34% | 14.47 | 1.75 |
| 07/03 | 1,585 | 1,587 | 1,546 | 1,566 | -1.76% | 238,200 | 1154億9768万 | +1.82% | 14.4 | 1.74 |
| 07/02 | 1,593 | 1,617 | 1,585 | 1,594 | -0.69% | 177,100 | 1175億6277万 | +3.64% | 14.65 | 1.77 |
| 07/01 | 1,601 | 1,612 | 1,578 | 1,605 | +0.44% | 186,000 | 1183億7406万 | +4.36% | 14.75 | 1.78 |
| 06/28 | 1,585 | 1,610 | 1,570 | 1,598 | +0.82% | 144,600 | 1178億5778万 | +3.9% | 14.69 | 1.77 |
| 06/27 | 1,556 | 1,587 | 1,550 | 1,585 | +1.21% | 131,700 | 1168億9899万 | +3.12% | 14.57 | 1.76 |
| 06/26 | 1,590 | 1,590 | 1,534 | 1,566 | -2.13% | 242,500 | 1154億9768万 | +1.82% | 14.4 | 1.74 |
| 06/25 | 1,562 | 1,618 | 1,558 | 1,600 | +3.09% | 249,300 | 1180億529万 | +4.03% | 14.71 | 1.78 |
| 06/24 | 1,542 | 1,562 | 1,536 | 1,552 | +3.12% | 272,400 | 1144億6513万 | +0.98% | 14.27 | 1.72 |
| 06/21 | 1,530 | 1,537 | 1,493 | 1,505 | -0.73% | 226,000 | 1109億9873万 | -2.15% | 13.83 | 1.67 |
| 06/20 | 1,490 | 1,527 | 1,466 | 1,516 | +2.71% | 251,400 | 1118億1001万 | -1.62% | 13.94 | 1.68 |
| 06/19 | 1,451 | 1,487 | 1,451 | 1,476 | +1.86% | 111,200 | 1088億5988万 | -4.34% | 13.57 | 1.64 |
| 06/18 | 1,449 | 1,456 | 1,441 | 1,449 | +0.76% | 105,600 | 1068億6854万 | -6.33% | 13.32 | 1.61 |
| 06/17 | 1,472 | 1,472 | 1,433 | 1,438 | -2.84% | 145,300 | 1060億5725万 | -7.35% | 13.22 | 1.6 |
| 06/14 | 1,457 | 1,484 | 1,450 | 1,480 | 0% | 176,200 | 1091億5489万 | -4.95% | 13.6 | 1.64 |
| 06/13 | 1,470 | 1,490 | 1,470 | 1,480 | +1.3% | 96,900 | 1091億5489万 | -5.13% | 13.6 | 1.64 |
| 06/12 | 1,470 | 1,477 | 1,459 | 1,461 | -1.15% | 128,900 | 1077億5358万 | -6.53% | 13.43 | 1.62 |
| 06/11 | 1,512 | 1,512 | 1,478 | 1,478 | -2.7% | 214,900 | 1090億739万 | -5.62% | 13.59 | 1.64 |
| 06/10 | 1,520 | 1,524 | 1,495 | 1,519 | +0.26% | 239,400 | 1120億3127万 | -3.19% | 13.96 | 1.69 |
| 06/07 | 1,521 | 1,523 | 1,503 | 1,515 | -0.39% | 277,400 | 1117億3626万 | -3.38% | 13.93 | 1.68 |
| 06/06 | 1,533 | 1,540 | 1,511 | 1,521 | -1.43% | 111,300 | 1121億7878万 | -3% | 13.98 | 1.69 |
| 06/05 | 1,571 | 1,586 | 1,535 | 1,543 | -3.14% | 146,100 | 1138億135万 | -1.66% | 14.18 | 1.71 |
| 06/04 | 1,608 | 1,618 | 1,592 | 1,593 | -1.55% | 99,900 | 1174億8902万 | +1.46% | 14.64 | 1.77 |
| 06/03 | 1,619 | 1,633 | 1,603 | 1,618 | +0.5% | 88,400 | 1193億3285万 | +3.12% | 14.87 | 1.8 |
| 05/31 | 1,585 | 1,614 | 1,585 | 1,610 | +2.03% | 158,400 | 1187億4282万 | +2.94% | 14.8 | 1.79 |
| 05/30 | 1,563 | 1,589 | 1,552 | 1,578 | +0.57% | 75,800 | 1163億8272万 | +1.15% | 14.51 | 1.75 |
| 05/29 | 1,601 | 1,601 | 1,560 | 1,569 | -1.94% | 58,200 | 1157億1894万 | +0.77% | 14.42 | 1.74 |
| 05/28 | 1,600 | 1,607 | 1,597 | 1,600 | +0.19% | 110,200 | 1180億529万 | +3.03% | 14.71 | 1.78 |
| 05/27 | 1,592 | 1,597 | 1,581 | 1,597 | +0.76% | 90,600 | 1177億8403万 | +3.1% | 14.68 | 1.77 |
| 05/24 | 1,569 | 1,594 | 1,564 | 1,585 | -0.31% | 83,800 | 1168億9899万 | +2.66% | 14.57 | 1.76 |
| 05/23 | 1,582 | 1,601 | 1,566 | 1,590 | +0.51% | 75,600 | 1172億6776万 | +3.05% | 14.62 | 1.76 |
| 05/22 | 1,580 | 1,589 | 1,567 | 1,582 | +0.7% | 103,800 | 1166億7773万 | +2.53% | 14.54 | 1.76 |
| 05/21 | 1,575 | 1,587 | 1,559 | 1,571 | -0.13% | 140,200 | 1158億6645万 | +1.95% | 14.44 | 1.74 |
| 05/20 | 1,567 | 1,585 | 1,567 | 1,573 | -0.25% | 77,900 | 1160億1395万 | +2.08% | 14.46 | 1.75 |
| 05/17 | 1,559 | 1,596 | 1,557 | 1,577 | +0.19% | 76,400 | 1163億896万 | +2.47% | 14.5 | 1.75 |
| 05/16 | 1,574 | 1,581 | 1,559 | 1,574 | 0% | 74,900 | 1160億8770万 | +2.41% | 14.47 | 1.75 |
| 05/15 | 1,591 | 1,595 | 1,567 | 1,574 | -0.44% | 101,900 | 1160億8770万 | +2.54% | 14.47 | 1.75 |
| 05/14 | 1,557 | 1,582 | 1,552 | 1,581 | +1.35% | 84,300 | 1166億398万 | +3.06% | 14.53 | 1.75 |
| 05/13 | 1,557 | 1,574 | 1,549 | 1,560 | +0.45% | 54,000 | 1150億5516万 | +1.76% | 14.34 | 1.73 |
| 05/10 | 1,567 | 1,568 | 1,547 | 1,553 | +0.19% | 80,300 | 1145億3889万 | +1.3% | 14.28 | 1.72 |
| 05/09 | 1,532 | 1,567 | 1,526 | 1,550 | +1.24% | 116,200 | 1143億1763万 | +1.11% | 14.25 | 1.72 |
| 05/08 | 1,551 | 1,557 | 1,530 | 1,531 | -1.35% | 135,900 | 1129億1631万 | -0.33% | 14.07 | 1.7 |
| 05/07 | 1,523 | 1,555 | 1,518 | 1,552 | +2.51% | 99,600 | 1144億6513万 | +0.84% | 14.27 | 1.72 |
| 05/02 | 1,512 | 1,520 | 1,502 | 1,514 | +0.07% | 114,500 | 1116億6251万 | -1.62% | 13.92 | 1.68 |
| 05/01 | 1,541 | 1,541 | 1,506 | 1,513 | -2.32% | 113,700 | 1115億8875万 | -1.94% | 13.91 | 1.68 |
| 04/30 | 1,561 | 1,565 | 1,535 | 1,549 | -0.64% | 163,100 | 1142億4387万 | +0.26% | 14.24 | 1.72 |
| 04/26 | 1,544 | 1,573 | 1,539 | 1,559 | +0.13% | 244,300 | 1149億8141万 | +0.91% | 14.33 | 1.73 |
| 04/25 | 1,549 | 1,584 | 1,548 | 1,557 | +3.11% | 267,300 | 1148億3390万 | +0.71% | 14.31 | 1.73 |
| 04/24 | 1,510 | 1,518 | 1,499 | 1,510 | +0.47% | 107,100 | 1113億6749万 | -2.33% | 13.88 | 1.68 |
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 2月期 | 1,483 11/20 | 933 2/22 | 14,712,000 11/20 | 1084億1160万 | 682億1335万 | +15.65% 3/24 | -16.59% 2/17 |
| 2017年 2月期 | 1,279 3/30 | 734 6/24 | 1,507,200 4/13 | 935億1005万 | 536億6409万 | +13.5% 7/19 | -15.49% 4/18 |
| 2018年 2月期 | 1,628 1/29 | 909 4/6 | 1,967,600 1/11 | 1198億4899万 | 665億6583万 | +14.57% 12/5 | -8.37% 2/14 |
| 2019年 2月期 | 2,059 7/12 | 1,106 12/25 | 1,604,800 7/12 | 1515億7806万 | 814億2075万 | +13.55% 4/23 | -14.15% 12/25 |
| 2020年 2月期 | 1,837 11/19 | 1,272 2/28 | 677,300 1/9 | 1352億3501万 | 936億4123万 | +13.99% 4/12 | -33.92% 3/18 |
| 2021年 2月期 | 1,958 1/27 | 852 3/19 | 1,615,200 7/9 | 1442億1278万 | 627億2195万 | +18.73% 7/13 | -8.92% 10/28 |
| 2022年 2月期 | 1,966 3/18 | 1,195 1/11 | 1,399,500 1/20 | 1448億200万 | 880億9030万 | +14.78% 1/20 | -11.03% 11/30 |
| 2023年 2月期 | 1,578 4/8 | 1,239 3/8 | 1,261,200 4/7 | 1163億2342万 | 913億3379万 | +13.15% 4/7 | -7.17% 5/12 |
| 2024年 2月期 | 1,862 2/14 2/13 | 1,337 6/27 | 1,081,100 1/19 | 1373億2866万 | 985億5793万 | +9.82% 11/10 | -10.49% 10/16 |
| 最新 | 1,543 2024/9/18 | 93,600 | 1138億135万 | +1.85% 1,515 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/09/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
734円（2016/06/24） - 110%（2.1倍）
1,543円（9/18）