株価チャート
株価
9/18
- 前日 (9/17)
- 210
- 始値
- 211
- 高値
- 212
- 安値
- 206
- 終値 +0.95%
- 212
- 出来高 -74.4%
- 108,500
乖離率
- 株価（5日）
移動平均値 - +3.92%
204 - 株価（25日）
移動平均値 - -2.3%
217 - 出来高（5日）
移動平均値 - -44.47%
195,400
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 | 211 | 212 | 206 | 212 | +0.95% | 108,500 | 131億9784万 | -2.3% | 35.83 | 1.1 |
| 09/17 | 203 | 219 | 203 | 210 | +5.53% | 423,800 | 130億7334万 | -2.78% | 35.49 | 1.09 |
| 09/13 | 202 | 203 | 197 | 199 | -1.49% | 183,700 | 123億8854万 | -7.44% | 33.63 | 1.03 |
| 09/12 | 198 | 204 | 198 | 202 | +3.59% | 82,800 | 125億7530万 | -5.61% | 34.14 | 1.05 |
| 09/11 | 206 | 207 | 191 | 195 | -4.41% | 178,200 | 121億3953万 | -8.88% | 32.95 | 1.01 |
| 09/10 | 206 | 207 | 202 | 204 | -0.97% | 54,500 | 126億9981万 | -4.67% | 34.48 | 1.06 |
| 09/09 | 199 | 208 | 199 | 206 | 0% | 155,400 | 128億2432万 | -2.83% | 34.81 | 1.07 |
| 09/06 | 212 | 213 | 203 | 206 | -0.96% | 190,200 | 128億2432万 | -2.83% | 34.81 | 1.07 |
| 09/05 | 209 | 216 | 207 | 208 | -2.35% | 276,400 | 129億4883万 | -2.35% | 35.15 | 1.08 |
| 09/04 | 217 | 222 | 212 | 213 | -5.33% | 206,100 | 132億6010万 | -0.93% | 36 | 1.1 |
| 09/03 | 225 | 226 | 221 | 225 | +2.74% | 134,500 | 140億715万 | +4.17% | 38.02 | 1.17 |
| 09/02 | 224 | 228 | 217 | 219 | -1.35% | 118,400 | 136億3362万 | +0.92% | 37.01 | 1.14 |
| 08/30 | 225 | 225 | 219 | 222 | -0.89% | 102,500 | 138億2038万 | +1.37% | 37.52 | 1.15 |
| 08/29 | 226 | 228 | 222 | 224 | -0.88% | 78,800 | 139億4489万 | +1.82% | 37.86 | 1.16 |
| 08/28 | 231 | 232 | 226 | 226 | -1.74% | 169,400 | 140億6940万 | +2.26% | 38.19 | 1.17 |
| 08/27 | 228 | 234 | 228 | 230 | 0% | 65,800 | 143億1842万 | +3.14% | 38.87 | 1.19 |
| 08/26 | 224 | 236 | 219 | 230 | +1.77% | 233,700 | 143億1842万 | +2.68% | 38.87 | 1.19 |
| 08/23 | 236 | 237 | 226 | 226 | -3% | 114,300 | 140億6940万 | +0.44% | 38.19 | 1.17 |
| 08/22 | 232 | 237 | 227 | 233 | +0.87% | 150,700 | 145億518万 | +2.64% | 39.38 | 1.21 |
| 08/21 | 226 | 233 | 226 | 231 | +0.43% | 91,800 | 143億8067万 | +0.87% | 39.04 | 1.2 |
| 08/20 | 224 | 235 | 224 | 230 | +2.68% | 267,000 | 143億1842万 | 0% | 38.87 | 1.19 |
| 08/19 | 211 | 228 | 211 | 224 | +5.16% | 388,200 | 139億4489万 | -3.45% | 37.86 | 1.16 |
| 08/16 | 214 | 214 | 209 | 213 | +0.95% | 207,800 | 132億6010万 | -8.97% | 36 | 1.1 |
| 08/15 | 210 | 219 | 207 | 211 | -1.4% | 338,300 | 131億3559万 | -10.59% | 35.66 | 1.09 |
| 08/14 | 203 | 216 | 200 | 214 | +8.08% | 330,700 | 133億2235万 | -10.08% | 36.17 | 1.11 |
| 08/13 | 190 | 199 | 187 | 198 | +5.88% | 177,400 | 123億2629万 | -17.5% | 33.46 | 1.03 |
| 08/09 | 189 | 191 | 183 | 187 | +1.63% | 215,100 | 116億4149万 | -23.05% | 31.6 | 0.97 |
| 08/08 | 183 | 192 | 182 | 184 | -2.13% | 216,100 | 114億5473万 | -25.2% | 31.1 | 0.95 |
| 08/07 | 181 | 197 | 180 | 188 | +1.08% | 362,600 | 117億375万 | -24.8% | 31.77 | 0.98 |
| 08/06 | 198 | 198 | 180 | 186 | +12.05% | 424,000 | 115億7924万 | -26.77% | 31.43 | 0.96 |
| 08/05 | 199 | 200 | 157 | 166 | -23.5% | 791,400 | 103億3416万 | -35.41% | 28.05 | 0.86 |
| 08/02 | 224 | 229 | 217 | 217 | -6.06% | 360,900 | 135億911万 | -16.86% | 36.67 | 1.13 |
| 08/01 | 242 | 242 | 227 | 231 | -5.33% | 439,400 | 143億8067万 | -12.5% | 39.04 | 1.2 |
| 07/31 | 242 | 244 | 236 | 244 | +0.41% | 259,200 | 151億8997万 | -8.27% | 41.24 | 1.27 |
| 07/30 | 254 | 254 | 238 | 243 | -4.71% | 421,100 | 151億2772万 | -9.33% | 41.07 | 1.26 |
| 07/29 | 257 | 259 | 253 | 255 | -0.39% | 114,500 | 158億7477万 | -5.2% | 43.09 | 1.32 |
| 07/26 | 254 | 265 | 254 | 256 | +1.59% | 169,000 | 159億3702万 | -5.19% | 43.26 | 1.33 |
| 07/25 | 255 | 262 | 252 | 252 | -1.95% | 139,700 | 156億8800万 | -7.01% | 42.59 | 1.31 |
| 07/24 | 269 | 277 | 257 | 257 | -2.65% | 192,300 | 159億9927万 | -5.51% | 43.43 | 1.33 |
| 07/23 | 261 | 270 | 260 | 264 | +1.15% | 87,300 | 164億3505万 | -3.3% | 44.62 | 1.37 |
| 07/22 | 265 | 265 | 257 | 261 | -0.38% | 122,000 | 162億4333万 | -4.4% | 44.11 | 1.35 |
| 07/19 | 272 | 273 | 261 | 262 | -3.68% | 192,400 | 163億557万 | -4.03% | 44.28 | 1.36 |
| 07/18 | 289 | 289 | 269 | 272 | -3.89% | 288,400 | 169億2792万 | -0.37% | 45.97 | 1.41 |
| 07/17 | 255 | 284 | 252 | 283 | +11.42% | 553,600 | 176億1250万 | +3.66% | 47.83 | 1.47 |
| 07/16 | 263 | 263 | 251 | 254 | -6.27% | 305,400 | 158億769万 | -6.62% | 42.93 | 1.32 |
| 07/12 | 269 | 275 | 268 | 271 | +0.74% | 263,100 | 168億6568万 | -0.37% | 45.8 | 1.41 |
| 07/11 | 265 | 270 | 265 | 269 | +1.51% | 76,800 | 167億4121万 | -1.1% | 45.46 | 1.4 |
| 07/10 | 268 | 268 | 263 | 265 | -1.12% | 88,200 | 164億9227万 | -2.57% | 44.78 | 1.37 |
| 07/09 | 265 | 272 | 265 | 268 | +1.52% | 72,000 | 166億7898万 | -1.47% | 45.29 | 1.39 |
| 07/08 | 272 | 272 | 264 | 264 | -2.22% | 81,600 | 164億3004万 | -2.94% | 44.62 | 1.37 |
| 07/05 | 270 | 272 | 269 | 270 | 0% | 92,900 | 168億345万 | -0.37% | 45.63 | 1.4 |
| 07/04 | 278 | 282 | 268 | 270 | -4.26% | 234,600 | 168億345万 | 0% | 45.63 | 1.4 |
| 07/03 | 278 | 282 | 275 | 282 | +1.08% | 134,100 | 175億5027万 | +4.83% | 47.66 | 1.46 |
| 07/02 | 271 | 280 | 271 | 279 | +2.95% | 205,600 | 173億6356万 | +4.1% | 47.15 | 1.45 |
| 07/01 | 277 | 278 | 271 | 271 | -0.73% | 116,800 | 168億6568万 | +1.5% | 45.8 | 1.41 |
| 06/28 | 283 | 283 | 273 | 273 | -3.53% | 126,700 | 169億9015万 | +2.63% | 46.14 | 1.42 |
| 06/27 | 285 | 287 | 281 | 283 | -0.35% | 119,800 | 176億1250万 | +6.79% | 47.83 | 1.47 |
| 06/26 | 279 | 285 | 279 | 284 | +1.07% | 156,100 | 176億7474万 | +7.98% | 48 | 1.47 |
| 06/25 | 284 | 284 | 277 | 281 | -0.71% | 90,700 | 174億8803万 | +7.25% | 47.49 | 1.46 |
| 06/24 | 286 | 287 | 280 | 283 | 0% | 115,700 | 176億1250万 | +8.43% | 47.83 | 1.47 |
| 06/21 | 280 | 285 | 278 | 283 | +1.8% | 185,400 | 176億1250万 | +8.85% | 47.83 | 1.47 |
| 06/20 | 273 | 281 | 273 | 278 | +2.96% | 184,400 | 173億133万 | +7.34% | 46.98 | 1.44 |
| 06/19 | 277 | 278 | 268 | 270 | -2.53% | 131,300 | 168億345万 | +5.06% | 45.63 | 1.4 |
| 06/18 | 271 | 278 | 271 | 277 | +2.21% | 147,900 | 172億3909万 | +7.78% | 46.81 | 1.44 |
| 06/17 | 272 | 272 | 266 | 271 | 0% | 100,500 | 168億6568万 | +5.86% | 45.8 | 1.41 |
| 06/14 | 260 | 271 | 259 | 271 | +3.83% | 164,600 | 168億6568万 | +6.27% | 45.8 | 1.41 |
| 06/13 | 265 | 270 | 261 | 261 | -1.88% | 93,900 | 162億4333万 | +2.35% | 44.11 | 1.35 |
| 06/12 | 263 | 272 | 263 | 266 | +1.92% | 183,000 | 165億5451万 | +4.31% | 44.95 | 1.38 |
| 06/11 | 262 | 264 | 259 | 261 | +0.38% | 90,600 | 162億4333万 | +2.76% | 44.11 | 1.35 |
| 06/10 | 265 | 266 | 260 | 260 | -0.76% | 87,500 | 161億8110万 | +2.36% | 43.94 | 1.35 |
| 06/07 | 258 | 265 | 256 | 262 | +0.77% | 85,400 | 163億557万 | +3.56% | 44.28 | 1.36 |
| 06/06 | 268 | 268 | 254 | 260 | -1.52% | 196,500 | 161億8110万 | +2.77% | 43.94 | 1.35 |
| 06/05 | 262 | 270 | 260 | 264 | 0% | 230,200 | 164億3004万 | +4.76% | 44.62 | 1.37 |
| 06/04 | 256 | 264 | 256 | 264 | +3.94% | 211,400 | 164億3004万 | +4.76% | 44.62 | 1.37 |
| 06/03 | 251 | 256 | 251 | 254 | +1.6% | 119,100 | 158億769万 | +1.2% | 42.93 | 1.32 |
| 05/31 | 248 | 250 | 246 | 250 | +2.04% | 71,200 | 155億5875万 | -0.4% | 42.25 | 1.3 |
| 05/30 | 241 | 246 | 240 | 245 | +1.24% | 119,500 | 152億4757万 | -2.39% | 41.4 | 1.27 |
| 05/29 | 251 | 251 | 242 | 242 | -3.2% | 182,300 | 150億6087万 | -3.59% | 40.9 | 1.25 |
| 05/28 | 251 | 254 | 248 | 250 | 0% | 96,900 | 155億5875万 | -0.4% | 42.25 | 1.3 |
| 05/27 | 248 | 254 | 247 | 250 | +0.4% | 48,000 | 155億5875万 | -0.79% | 42.25 | 1.3 |
| 05/24 | 246 | 253 | 245 | 249 | 0% | 94,900 | 154億9651万 | -1.58% | 42.08 | 1.29 |
| 05/23 | 250 | 253 | 248 | 249 | 0% | 85,800 | 154億9651万 | -1.58% | 42.08 | 1.29 |
| 05/22 | 253 | 254 | 248 | 249 | -1.58% | 114,000 | 154億9651万 | -2.35% | 42.08 | 1.29 |
| 05/21 | 256 | 261 | 251 | 253 | -1.56% | 112,100 | 157億4545万 | -0.78% | 42.76 | 1.31 |
| 05/20 | 254 | 258 | 250 | 257 | +1.58% | 192,300 | 159億9439万 | +0.78% | 43.43 | 1.33 |
| 05/17 | 242 | 254 | 242 | 253 | +4.55% | 165,300 | 157億4545万 | -0.78% | 42.76 | 1.31 |
| 05/16 | 252 | 254 | 240 | 242 | -4.35% | 311,100 | 150億6087万 | -5.1% | 40.9 | 1.25 |
| 05/15 | 263 | 263 | 253 | 253 | -2.32% | 227,300 | 157億4545万 | -0.78% | 42.76 | 1.31 |
| 05/14 | 257 | 264 | 257 | 259 | +1.17% | 191,900 | 161億1886万 | +1.57% | 43.77 | 1.34 |
| 05/13 | 258 | 261 | 255 | 256 | -1.16% | 121,200 | 159億3216万 | +0.39% | 43.26 | 1.33 |
| 05/10 | 265 | 265 | 256 | 259 | -2.63% | 161,300 | 161億1886万 | +1.57% | 43.77 | 1.34 |
| 05/09 | 256 | 266 | 254 | 266 | +5.56% | 246,400 | 165億5451万 | +3.91% | 44.95 | 1.38 |
| 05/08 | 250 | 260 | 249 | 252 | -0.79% | 176,500 | 156億8322万 | -1.56% | 42.59 | 1.31 |
| 05/07 | 242 | 257 | 242 | 254 | +6.28% | 386,600 | 158億769万 | -1.55% | 42.93 | 1.32 |
| 05/02 | 245 | 245 | 236 | 239 | -2.85% | 314,200 | 148億7416万 | -7.72% | 40.39 | 1.24 |
| 05/01 | 246 | 250 | 246 | 246 | -1.6% | 100,700 | 153億981万 | -5.38% | 41.57 | 1.28 |
| 04/30 | 250 | 250 | 244 | 250 | +0.81% | 154,900 | 155億5875万 | -4.58% | 42.25 | 1.3 |
| 04/26 | 247 | 248 | 243 | 248 | +0.4% | 179,300 | 154億3428万 | -5.7% | 41.91 | 1.29 |
| 04/25 | 254 | 255 | 246 | 247 | -2.76% | 159,100 | 153億7204万 | -6.79% | 41.74 | 1.28 |
| 04/24 | 251 | 259 | 249 | 254 | +1.2% | 167,000 | 158億769万 | -5.22% | 42.93 | 1.32 |
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 | |
| 2019年 2月期 | 1,999 19,990 4/5 | 1,100 11,000 7/30 | 9,861,000 986,100 3/29 | 1033億4830万 | 568億7000万 | +20.41% 10/18 | -16.32% 12/26 |
| 2020年 2月期 | 3,310 6,620 5/23 | 866 1/14 | 3,280,300 1/14 | 1862億8680万 | 503億3841万 | +47% 4/17 | -31.08% 3/13 |
| 2021年 2月期 | 1,032 3/4 | 592 1/18 3/13 | 2,715,200 4/20 | 599億8758万 | 346億8912万 | +25.12% 5/25 | -21.25% 4/6 |
| 2022年 2月期 | 930 4/21 | 301 2/24 | 2,871,000 4/16 | 544億9474万 | 186億4093万 | +29.34% 4/20 | -20.14% 10/25 |
| 2023年 2月期 | 425 5/31 | 255 12/26 | 1,524,600 6/30 | 263億2025万 | 158億490万 | +30.35% 1/26 | -12.91% 6/27 |
| 2024年 2月期 | 487 6/20 | 238 2/15 | 1,419,700 1/30 | 302億1348万 | 148億1193万 | +16.13% 6/19 | -10.96% 11/1 |
| 最新 | 212 2024/9/18 | 108,500 | 131億9784万 | -2.3% 217 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/09/18 vs 2023/12/29
- -22%（0.78倍）