株価チャート
株価
9/20
- 前日 (9/19)
- 1,757
- 始値
- 1,771
- 高値
- 1,775
- 安値
- 1,748
- 終値 -0.17%
- 1,754
- 出来高 +60.59%
- 54,600
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,746 - 株価（25日）
移動平均値 - +0.06%
1,753 - 出来高（5日）
移動平均値 - +13.09%
48,280
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,771 | 1,775 | 1,748 | 1,754 | -0.17% | 54,600 | 494億5355万 | +0.06% | 19.56 | 1.17 |
| 09/19 | 1,776 | 1,778 | 1,756 | 1,757 | -0.45% | 34,000 | 495億3813万 | +0.46% | 19.6 | 1.17 |
| 09/18 | 1,750 | 1,765 | 1,742 | 1,765 | +1.96% | 30,100 | 497億6369万 | +1.15% | 19.69 | 1.18 |
| 09/17 | 1,721 | 1,737 | 1,704 | 1,731 | +0.58% | 32,700 | 488億507万 | -0.52% | 19.31 | 1.16 |
| 09/13 | 1,731 | 1,744 | 1,710 | 1,721 | -1.71% | 90,000 | 485億2312万 | -0.86% | 19.19 | 1.15 |
| 09/12 | 1,749 | 1,768 | 1,738 | 1,751 | +2.28% | 35,100 | 493億6896万 | +1.21% | 19.53 | 1.17 |
| 09/11 | 1,748 | 1,748 | 1,699 | 1,712 | -2.34% | 48,800 | 482億6937万 | -0.64% | 19.09 | 1.14 |
| 09/10 | 1,761 | 1,771 | 1,748 | 1,753 | +0.52% | 25,700 | 494億2535万 | +1.98% | 19.55 | 1.17 |
| 09/09 | 1,708 | 1,753 | 1,698 | 1,744 | 0% | 53,300 | 491億7160万 | +2.29% | 19.45 | 1.17 |
| 09/06 | 1,764 | 1,778 | 1,738 | 1,744 | -1.58% | 54,100 | 491億7160万 | +2.53% | 19.45 | 1.17 |
| 09/05 | 1,750 | 1,800 | 1,749 | 1,772 | +1.03% | 54,900 | 499億6105万 | +4.24% | 19.76 | 1.18 |
| 09/04 | 1,759 | 1,781 | 1,750 | 1,754 | -3.15% | 64,200 | 494億5355万 | +3.18% | 19.56 | 1.17 |
| 09/03 | 1,770 | 1,812 | 1,758 | 1,811 | +2.37% | 49,400 | 510億6065万 | +6.47% | 20.2 | 1.21 |
| 09/02 | 1,794 | 1,795 | 1,755 | 1,769 | -0.84% | 57,800 | 498億7647万 | +4.06% | 19.73 | 1.18 |
| 08/30 | 1,771 | 1,792 | 1,770 | 1,784 | +0.73% | 42,900 | 502億9939万 | +4.94% | 19.9 | 1.19 |
| 08/29 | 1,770 | 1,789 | 1,760 | 1,771 | -2.05% | 62,900 | 499億3286万 | +4.18% | 19.75 | 1.18 |
| 08/28 | 1,815 | 1,819 | 1,787 | 1,808 | -1.09% | 169,800 | 509億7606万 | +6.23% | 20.17 | 1.21 |
| 08/27 | 1,790 | 1,833 | 1,782 | 1,828 | +2.29% | 82,900 | 515億3996万 | +7.34% | 20.39 | 1.22 |
| 08/26 | 1,792 | 1,802 | 1,764 | 1,787 | +2% | 133,600 | 503億8397万 | +4.87% | 19.93 | 1.19 |
| 08/23 | 1,775 | 1,775 | 1,752 | 1,752 | -0.62% | 61,200 | 493億9716万 | +2.7% | 19.54 | 1.17 |
| 08/22 | 1,721 | 1,765 | 1,713 | 1,763 | +3.77% | 76,700 | 497億730万 | +3.04% | 19.66 | 1.18 |
| 08/21 | 1,690 | 1,711 | 1,690 | 1,699 | -0.76% | 31,900 | 479億284万 | -1.05% | 18.95 | 1.14 |
| 08/20 | 1,699 | 1,727 | 1,699 | 1,712 | +1.3% | 44,600 | 482億6937万 | -0.75% | 19.09 | 1.14 |
| 08/19 | 1,709 | 1,727 | 1,683 | 1,690 | -0.59% | 76,200 | 476億4909万 | -2.65% | 18.85 | 1.13 |
| 08/16 | 1,690 | 1,703 | 1,683 | 1,700 | +2.47% | 39,900 | 479億3103万 | -2.63% | 18.96 | 1.14 |
| 08/15 | 1,662 | 1,680 | 1,655 | 1,659 | +0.36% | 50,700 | 467億7505万 | -5.52% | 18.5 | 1.11 |
| 08/14 | 1,631 | 1,660 | 1,616 | 1,653 | +1.47% | 49,900 | 466億588万 | -6.56% | 18.44 | 1.1 |
| 08/13 | 1,651 | 1,661 | 1,603 | 1,629 | -0.61% | 115,000 | 459億2921万 | -8.48% | 18.17 | 1.09 |
| 08/09 | 1,634 | 1,710 | 1,621 | 1,639 | +4.73% | 180,000 | 462億1115万 | -8.59% | 18.28 | 1.09 |
| 08/08 | 1,557 | 1,608 | 1,549 | 1,565 | -0.82% | 83,700 | 441億2474万 | -13.39% | 17.45 | 1.05 |
| 08/07 | 1,570 | 1,617 | 1,533 | 1,578 | -1.56% | 116,600 | 444億9128万 | -13.39% | 17.6 | 1.05 |
| 08/06 | 1,528 | 1,613 | 1,528 | 1,603 | +13.77% | 151,000 | 451億9614万 | -12.69% | 17.88 | 1.07 |
| 08/05 | 1,567 | 1,572 | 1,401 | 1,409 | -14.45% | 206,700 | 397億2637万 | -23.8% | 15.71 | 0.94 |
| 08/02 | 1,657 | 1,664 | 1,619 | 1,647 | -4.19% | 199,300 | 464億3671万 | -11.93% | 18.37 | 1.1 |
| 08/01 | 1,774 | 1,774 | 1,717 | 1,719 | -3.43% | 97,900 | 484億6673万 | -8.66% | 19.17 | 1.15 |
| 07/31 | 1,755 | 1,780 | 1,746 | 1,780 | +0.62% | 92,100 | 501億8661万 | -5.87% | 19.85 | 1.19 |
| 07/30 | 1,770 | 1,776 | 1,755 | 1,769 | -0.79% | 84,500 | 498億7647万 | -6.8% | 19.73 | 1.18 |
| 07/29 | 1,785 | 1,798 | 1,765 | 1,783 | -0.06% | 138,100 | 502億7120万 | -6.4% | 19.89 | 1.19 |
| 07/26 | 1,780 | 1,819 | 1,780 | 1,784 | +0.22% | 69,400 | 502億9939万 | -6.6% | 19.9 | 1.19 |
| 07/25 | 1,800 | 1,811 | 1,780 | 1,780 | -1.71% | 140,800 | 501億8661万 | -7.15% | 19.85 | 1.19 |
| 07/24 | 1,832 | 1,857 | 1,811 | 1,811 | -1.63% | 109,900 | 510億6065万 | -5.92% | 20.2 | 1.21 |
| 07/23 | 1,850 | 1,873 | 1,841 | 1,841 | +0.05% | 61,400 | 519億649万 | -4.61% | 20.53 | 1.23 |
| 07/22 | 1,839 | 1,851 | 1,818 | 1,840 | -0.27% | 71,100 | 518億7829万 | -4.81% | 20.52 | 1.23 |
| 07/19 | 1,871 | 1,872 | 1,832 | 1,845 | -2.12% | 97,800 | 520億1927万 | -4.75% | 20.58 | 1.23 |
| 07/18 | 1,907 | 1,912 | 1,885 | 1,885 | -1.36% | 71,700 | 531億4706万 | -2.78% | 21.02 | 1.26 |
| 07/17 | 1,926 | 1,940 | 1,902 | 1,911 | +0.37% | 84,400 | 538億8012万 | -1.44% | 21.31 | 1.28 |
| 07/16 | 2,000 | 2,000 | 1,904 | 1,904 | -3.74% | 103,300 | 536億8276万 | -1.75% | 21.24 | 1.27 |
| 07/12 | 1,914 | 2,005 | 1,913 | 1,978 | +2.28% | 143,400 | 557億6917万 | +2.12% | 22.06 | 1.32 |
| 07/11 | 2,020 | 2,033 | 1,915 | 1,934 | -0.87% | 302,500 | 545億2860万 | +0.1% | 21.57 | 1.29 |
| 07/10 | 1,976 | 1,978 | 1,924 | 1,951 | -1.27% | 176,100 | 550億791万 | +1.14% | 21.76 | 1.3 |
| 07/09 | 1,968 | 1,984 | 1,960 | 1,976 | +1.33% | 88,800 | 557億1278万 | +2.65% | 22.04 | 1.32 |
| 07/08 | 1,947 | 1,972 | 1,940 | 1,950 | +0.1% | 52,000 | 549億7971万 | +1.51% | 21.75 | 1.3 |
| 07/05 | 1,983 | 1,983 | 1,948 | 1,948 | -1.22% | 46,700 | 549億2333万 | +1.62% | 21.73 | 1.3 |
| 07/04 | 1,964 | 1,976 | 1,957 | 1,972 | +0.46% | 41,700 | 556億 | +3.03% | 21.99 | 1.32 |
| 07/03 | 1,904 | 1,970 | 1,904 | 1,963 | +2.67% | 68,500 | 553億4625万 | +2.77% | 21.89 | 1.31 |
| 07/02 | 1,921 | 1,921 | 1,902 | 1,912 | -0.78% | 53,800 | 539億831万 | +0.37% | 21.33 | 1.28 |
| 07/01 | 1,940 | 1,948 | 1,923 | 1,927 | -0.46% | 44,800 | 543億3124万 | +1.37% | 21.49 | 1.29 |
| 06/28 | 1,950 | 1,950 | 1,928 | 1,936 | -0.31% | 25,600 | 545億8499万 | +2% | 21.59 | 1.29 |
| 06/27 | 1,956 | 1,969 | 1,932 | 1,942 | -0.72% | 45,200 | 547億5416万 | +2.53% | 21.66 | 1.3 |
| 06/26 | 1,959 | 1,972 | 1,947 | 1,956 | +0.15% | 26,300 | 551億4888万 | +3.49% | 21.82 | 1.31 |
| 06/25 | 1,935 | 1,968 | 1,935 | 1,953 | +1.09% | 48,600 | 550億6430万 | +3.55% | 21.78 | 1.3 |
| 06/24 | 1,920 | 1,941 | 1,920 | 1,932 | +0.42% | 36,200 | 544億7221万 | +2.6% | 21.55 | 1.29 |
| 06/21 | 1,946 | 1,950 | 1,924 | 1,924 | -1.18% | 51,500 | 542億4665万 | +2.34% | 21.46 | 1.29 |
| 06/20 | 1,967 | 1,984 | 1,947 | 1,947 | -1.47% | 51,700 | 548億9513万 | +3.67% | 21.72 | 1.3 |
| 06/19 | 1,953 | 1,987 | 1,953 | 1,976 | +1.28% | 59,300 | 557億1278万 | +5.39% | 22.04 | 1.32 |
| 06/18 | 1,947 | 1,969 | 1,947 | 1,951 | +1.83% | 50,100 | 550億791万 | +4.33% | 21.76 | 1.3 |
| 06/17 | 1,939 | 1,940 | 1,891 | 1,916 | -1.08% | 55,100 | 540億2109万 | +2.35% | 21.37 | 1.28 |
| 06/14 | 1,870 | 1,942 | 1,870 | 1,937 | +2.92% | 98,800 | 546億1318万 | +3.31% | 21.6 | 1.29 |
| 06/13 | 1,885 | 1,903 | 1,871 | 1,882 | -0.63% | 42,100 | 530億6247万 | +0.27% | 20.99 | 1.26 |
| 06/12 | 1,881 | 1,906 | 1,881 | 1,894 | +0.69% | 42,000 | 534億81万 | +0.74% | 21.12 | 1.27 |
| 06/11 | 1,897 | 1,897 | 1,880 | 1,881 | -0.21% | 41,200 | 530億3428万 | -0.11% | 20.98 | 1.26 |
| 06/10 | 1,845 | 1,889 | 1,845 | 1,885 | +2.17% | 40,900 | 531億4706万 | -0.05% | 21.02 | 1.26 |
| 06/07 | 1,845 | 1,859 | 1,837 | 1,845 | -0.91% | 41,600 | 520億1927万 | -2.33% | 20.58 | 1.23 |
| 06/06 | 1,852 | 1,876 | 1,846 | 1,862 | +0.54% | 38,900 | 524億9858万 | -1.64% | 20.77 | 1.24 |
| 06/05 | 1,871 | 1,888 | 1,848 | 1,852 | -1.07% | 70,900 | 522億1663万 | -2.37% | 20.66 | 1.24 |
| 06/04 | 1,846 | 1,882 | 1,841 | 1,872 | +0.86% | 55,000 | 527億8053万 | -1.42% | 20.88 | 1.25 |
| 06/03 | 1,905 | 1,905 | 1,850 | 1,856 | -1.49% | 53,500 | 523億2941万 | -2.32% | 20.7 | 1.24 |
| 05/31 | 1,874 | 1,903 | 1,859 | 1,884 | +0.91% | 670,200 | 531億1886万 | -1% | 21.01 | 1.26 |
| 05/30 | 1,812 | 1,867 | 1,809 | 1,867 | +1.58% | 84,800 | 526億3955万 | -1.99% | 20.82 | 1.25 |
| 05/29 | 1,812 | 1,847 | 1,807 | 1,838 | +1.49% | 76,900 | 518億2191万 | -3.62% | 20.5 | 1.23 |
| 05/28 | 1,830 | 1,836 | 1,809 | 1,811 | -1.63% | 92,100 | 510億6065万 | -5.13% | 20.2 | 1.21 |
| 05/27 | 1,834 | 1,847 | 1,817 | 1,841 | +0.05% | 69,800 | 519億649万 | -3.86% | 20.53 | 1.23 |
| 05/24 | 1,811 | 1,855 | 1,810 | 1,840 | +0.05% | 98,600 | 518億7829万 | -4.12% | 20.52 | 1.23 |
| 05/23 | 1,851 | 1,865 | 1,824 | 1,839 | -1.34% | 85,600 | 518億5010万 | -4.47% | 20.51 | 1.23 |
| 05/22 | 1,881 | 1,890 | 1,858 | 1,864 | -0.59% | 56,400 | 525億5497万 | -3.57% | 20.79 | 1.25 |
| 05/21 | 1,860 | 1,890 | 1,860 | 1,875 | +1.08% | 63,300 | 528億6511万 | -3.4% | 20.91 | 1.25 |
| 05/20 | 1,851 | 1,868 | 1,823 | 1,855 | -1.59% | 104,100 | 523億122万 | -4.82% | 20.69 | 1.24 |
| 05/17 | 1,881 | 1,895 | 1,854 | 1,885 | +0.59% | 145,900 | 531億4706万 | -3.88% | 21.02 | 1.26 |
| 05/16 | 1,855 | 1,882 | 1,842 | 1,874 | +1.19% | 141,600 | 528億3692万 | -5.02% | 20.9 | 1.25 |
| 05/15 | 1,996 | 1,996 | 1,852 | 1,852 | -7.45% | 224,200 | 522億1663万 | -6.56% | 20.66 | 1.24 |
| 05/14 | 1,980 | 2,014 | 1,974 | 2,001 | +0.35% | 43,000 | 564億1765万 | +0.5% | 22.32 | 1.34 |
| 05/13 | 1,971 | 2,011 | 1,959 | 1,994 | +1.12% | 58,900 | 562億2028万 | -0.1% | 22.24 | 1.33 |
| 05/10 | 1,960 | 2,003 | 1,960 | 1,972 | +0.72% | 59,700 | 556億 | -1.35% | 21.99 | 1.32 |
| 05/09 | 1,959 | 1,968 | 1,942 | 1,958 | -0.41% | 45,200 | 552億527万 | -2.2% | 21.84 | 1.31 |
| 05/08 | 1,961 | 2,006 | 1,959 | 1,966 | -0.3% | 70,900 | 554億3083万 | -2.04% | 21.93 | 1.31 |
| 05/07 | 1,938 | 1,975 | 1,935 | 1,972 | +1.75% | 45,500 | 556億 | -1.94% | 21.99 | 1.32 |
| 05/02 | 1,959 | 1,974 | 1,935 | 1,938 | -0.87% | 46,100 | 546億4138万 | -3.82% | 21.61 | 1.29 |
| 05/01 | 1,932 | 1,967 | 1,920 | 1,955 | -0.26% | 52,700 | 551億2069万 | -3.27% | 21.8 | 1.31 |
| 04/30 | 1,945 | 1,969 | 1,919 | 1,960 | +2.62% | 45,100 | 552億6166万 | -3.11% | 21.86 | 1.31 |
| 04/26 | 1,901 | 1,916 | 1,880 | 1,910 | +0.32% | 119,400 | 538億5193万 | -5.68% | 21.3 | 1.28 |
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 | |
| 2008年 8月期 | 479 10/9 | 350 9/19 | 68,000 10/9 | - | - | +20.64% 10/15 | -9.01% 1/16 |
| 2009年 8月期 | 540 7/21 | 351 10/8 | 41,000 10/7 | - | - | +10.6% 12/22 | -15.03% 10/8 |
| 2010年 8月期 | 505 9/11 | 387 11/24 | 24,000 5/10 | - | - | +12.11% 12/28 | -10.6% 11/24 |
| 2011年 8月期 | 505 7/12 | 353 11/4 | 306,000 7/21 | 110億5899万 | 77億3034万 | +16.28% 3/25 | -10.95% 7/21 |
| 2012年 8月期 | 467 12/20 | 383 9/26 | 19,800 12/12 | 102億2683万 | 83億8731万 | +9.74% 6/5 | -5.53% 4/25 |
| 2013年 8月期 | 590 5/29 | 410 10/22 | 119,200 5/22 | 129億2041万 | 89億7859万 | +19.08% 5/21 | -6.7% 2/15 |
| 2014年 8月期 | 1,889 8/29 | 506 9/6 | 1,389,900 4/4 | 413億6820万 | 110億8089万 | +41.9% 4/7 | -8.17% 8/22 |
| 2015年 8月期 | 2,520 10/15 | 1,401 8/25 | 887,500 8/5 | 551億8681万 | 348億8423万 | +25.49% 10/15 | -14.77% 1/14 |
| 2016年 8月期 | 2,060 3/31 | 1,374 12/25 | 226,500 1/12 | 522億2002万 | 348億3025万 | +16.57% 1/29 | -11.48% 6/16 |
| 2017年 8月期 | 3,240 6/23 | 1,700 11/9 | 1,277,000 6/30 | 825億8736万 | 431億1034万 | +22.18% 4/21 | -5.97% 11/9 |
| 2018年 8月期 | 3,495 10/19 | 2,021 7/9 | 784,900 4/26 | 948億7082万 | 553億7788万 | +14.3% 9/28 | -19.88% 7/9 |
| 2019年 8月期 | 4,205 12/4 | 2,480 9/3 | 1,793,300 10/11 | 1156億9480万 | 680億638万 | +28.79% 10/17 | -15.58% 12/25 |
| 2020年 8月期 | 5,190 7/6 | 2,815 3/13 | 622,100 10/15 | 1455億439万 | 788億5667万 | +17.93% 5/27 | -27.99% 3/13 |
| 2021年 8月期 | 5,310 2/24 2/22 | 3,655 10/30 | 411,700 1/13 | 1490億4282万 | 1025億5209万 | +16.57% 1/13 | -8.06% 5/13 |
| 2022年 8月期 | 5,030 9/30 | 2,960 6/20 | 219,700 10/12 | 1414億2311万 | 834億5639万 | +8.13% 3/30 | -12.98% 3/8 |
| 2023年 8月期 | 3,620 9/12 | 1,889 6/1 | 724,900 4/10 | 1020億6491万 | 532億5984万 | +5.29% 11/11 | -17.91% 4/12 |
| 最新 | 1,754 2024/9/20 | 54,600 | 494億5355万 | +0.06% 1,753 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/29 vs 2009/12/29
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/29
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 165%（2.65倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/09/20 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
250円（2002/11/20） - 602%（7.02倍）
1,754円（9/20）