株価チャート
株価
9/19
- 前日 (9/18)
- 7,260
- 始値
- 7,270
- 高値
- 7,470
- 安値
- 7,210
- 終値 +1.38%
- 7,360
- 出来高 +118.75%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -0.46%
7,394 - 株価（25日）
移動平均値 - -4.29%
7,690 - 出来高（5日）
移動平均値 - +110.84%
1,660
2024/04/25～2024/09/19
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 | 7,270 | 7,470 | 7,210 | 7,360 | +1.38% | 3,500 | 1430億7840万 | -4.29% | 6.33 | 0.36 |
| 09/18 | 7,180 | 7,580 | 7,180 | 7,260 | +1.11% | 1,600 | 1411億3440万 | -5.75% | 6.24 | 0.36 |
| 09/17 | 7,500 | 7,500 | 7,180 | 7,180 | -4.27% | 2,000 | 1395億7920万 | -6.96% | 6.17 | 0.36 |
| 09/13 | 7,370 | 7,600 | 7,370 | 7,500 | -2.22% | 700 | 1458億 | -2.93% | 6.45 | 0.37 |
| 09/12 | 7,750 | 7,750 | 7,670 | 7,670 | +5.07% | 500 | 1491億480万 | -0.8% | 6.59 | 0.38 |
| 09/11 | 7,340 | 7,340 | 7,260 | 7,300 | -0.82% | 1,100 | 1419億1200万 | -5.5% | 6.27 | 0.36 |
| 09/10 | 7,420 | 7,420 | 7,360 | 7,360 | -0.81% | 800 | 1430億7840万 | -4.72% | 6.33 | 0.36 |
| 09/09 | 7,350 | 7,520 | 7,250 | 7,420 | -1.33% | 2,900 | 1442億4480万 | -3.77% | 6.38 | 0.37 |
| 09/06 | 7,800 | 7,800 | 7,520 | 7,520 | -2.34% | 2,800 | 1461億8880万 | -2.89% | 6.46 | 0.37 |
| 09/05 | 7,720 | 7,750 | 7,620 | 7,700 | -0.26% | 2,400 | 1496億8800万 | -1.17% | 6.62 | 0.38 |
| 09/04 | 7,800 | 7,800 | 7,700 | 7,720 | -2.28% | 8,700 | 1500億7680万 | -1.43% | 6.64 | 0.38 |
| 09/03 | 7,750 | 7,900 | 7,710 | 7,900 | +1.94% | 3,300 | 1535億7600万 | +0.3% | 6.79 | 0.39 |
| 09/02 | 7,830 | 7,830 | 7,740 | 7,750 | -1.02% | 4,700 | 1506億6000万 | -1.95% | 6.66 | 0.38 |
| 08/30 | 7,900 | 7,910 | 7,800 | 7,830 | -0.89% | 2,000 | 1522億1520万 | -1.39% | 6.73 | 0.39 |
| 08/29 | 7,920 | 7,920 | 7,610 | 7,900 | -1.13% | 6,200 | 1535億7600万 | -0.89% | 6.79 | 0.39 |
| 08/28 | 7,995 | 8,040 | 7,990 | 7,990 | +0.5% | 3,800 | 1553億2560万 | -0.21% | 6.83 | 0.39 |
| 08/27 | 7,970 | 8,065 | 7,950 | 7,950 | +1.08% | 2,200 | 1545億4800万 | -1.21% | 6.8 | 0.39 |
| 08/26 | 8,070 | 8,070 | 7,860 | 7,865 | -0.57% | 2,200 | 1528億9560万 | -2.67% | 6.73 | 0.39 |
| 08/23 | 7,890 | 8,085 | 7,885 | 7,910 | +0.38% | 2,600 | 1537億7040万 | -2.61% | 6.76 | 0.39 |
| 08/22 | 7,855 | 8,125 | 7,855 | 7,880 | +0.38% | 3,200 | 1531億8720万 | -3.42% | 6.74 | 0.39 |
| 08/21 | 7,870 | 7,870 | 7,840 | 7,850 | -0.38% | 2,200 | 1526億400万 | -4.23% | 6.71 | 0.39 |
| 08/20 | 7,855 | 7,880 | 7,855 | 7,880 | +0.32% | 2,000 | 1531億8720万 | -4.4% | 6.74 | 0.39 |
| 08/19 | 7,855 | 7,860 | 7,760 | 7,855 | 0% | 1,000 | 1527億120万 | -5.24% | 6.72 | 0.39 |
| 08/16 | 7,845 | 7,870 | 7,775 | 7,855 | +0.13% | 3,400 | 1527億120万 | -5.77% | 6.72 | 0.39 |
| 08/15 | 7,675 | 7,845 | 7,675 | 7,845 | +2.15% | 3,400 | 1525億680万 | -6.35% | 6.71 | 0.39 |
| 08/14 | 7,875 | 7,875 | 7,645 | 7,680 | +0.92% | 3,800 | 1492億9920万 | -8.82% | 6.57 | 0.38 |
| 08/13 | 7,940 | 7,940 | 7,555 | 7,610 | +2.77% | 3,200 | 1479億3840万 | -10.2% | 6.51 | 0.37 |
| 08/09 | 7,750 | 7,895 | 7,405 | 7,405 | -3.2% | 4,200 | 1439億5320万 | -13.15% | 6.33 | 0.36 |
| 08/08 | 7,500 | 7,700 | 7,500 | 7,650 | +2% | 1,800 | 1487億1600万 | -10.85% | 6.54 | 0.38 |
| 08/07 | 7,300 | 7,750 | 7,300 | 7,500 | +2.74% | 4,000 | 1458億 | -13.14% | 6.41 | 0.37 |
| 08/06 | 7,010 | 7,675 | 7,010 | 7,300 | +4.29% | 5,800 | 1419億1200万 | -16.01% | 6.24 | 0.36 |
| 08/05 | 7,565 | 7,565 | 6,800 | 7,000 | -15.15% | 11,000 | 1360億8000万 | -20.05% | 5.99 | 0.34 |
| 08/02 | 8,500 | 8,670 | 8,055 | 8,250 | -5.06% | 6,600 | 1603億8000万 | -6.45% | 7.06 | 0.41 |
| 08/01 | 8,720 | 8,720 | 8,590 | 8,690 | -0.63% | 1,200 | 1689億3360万 | -1.57% | 7.43 | 0.43 |
| 07/31 | 8,750 | 8,750 | 8,745 | 8,745 | -0.63% | 1,800 | 1700億280万 | -0.83% | 7.48 | 0.43 |
| 07/30 | 8,735 | 8,825 | 8,600 | 8,800 | +2.09% | 7,400 | 1710億7200万 | -0.08% | 7.53 | 0.43 |
| 07/29 | 8,600 | 8,620 | 8,600 | 8,620 | -0.17% | 1,000 | 1675億7280万 | -1.95% | 7.37 | 0.42 |
| 07/26 | 8,640 | 8,730 | 8,555 | 8,635 | +0.35% | 1,800 | 1678億6440万 | -1.65% | 7.38 | 0.42 |
| 07/25 | 8,775 | 8,775 | 8,600 | 8,605 | -2.22% | 5,800 | 1672億8120万 | -1.86% | 7.36 | 0.42 |
| 07/24 | 8,875 | 8,875 | 8,800 | 8,800 | -2.22% | 1,800 | 1710億7200万 | +0.51% | 7.53 | 0.43 |
| 07/23 | 8,805 | 9,000 | 8,805 | 9,000 | +2.27% | 2,600 | 1749億6000万 | +3.02% | 7.7 | 0.44 |
| 07/22 | 8,890 | 8,890 | 8,800 | 8,800 | -1.07% | 1,200 | 1710億7200万 | +1.04% | 7.53 | 0.43 |
| 07/19 | 8,985 | 8,990 | 8,855 | 8,895 | +0.68% | 2,200 | 1729億1880万 | +2.32% | 7.61 | 0.44 |
| 07/18 | 8,825 | 8,950 | 8,820 | 8,835 | +0.11% | 1,600 | 1717億5240万 | +1.82% | 7.56 | 0.43 |
| 07/17 | 8,885 | 8,940 | 8,455 | 8,825 | -1.94% | 9,200 | 1715億5800万 | +1.87% | 7.55 | 0.43 |
| 07/16 | 9,000 | 9,025 | 9,000 | 9,000 | -0.17% | 2,000 | 1749億6000万 | +3.94% | 7.7 | 0.44 |
| 07/12 | 9,020 | 9,020 | 9,000 | 9,015 | -0.17% | 2,000 | 1752億5160万 | +4.14% | 7.71 | 0.44 |
| 07/11 | 8,900 | 9,030 | 8,900 | 9,030 | +1.46% | 600 | 1755億4320万 | +4.37% | 7.72 | 0.44 |
| 07/10 | 8,900 | 8,900 | 8,830 | 8,900 | -0.84% | 800 | 1730億1600万 | +2.93% | 7.61 | 0.44 |
| 07/09 | 8,975 | 8,975 | 8,975 | 8,975 | 0% | 200 | 1744億7400万 | +3.81% | 7.68 | 0.44 |
| 07/08 | 8,850 | 8,980 | 8,790 | 8,975 | +0.79% | 1,400 | 1744億7400万 | +3.79% | 7.68 | 0.44 |
| 07/05 | 9,040 | 9,040 | 8,905 | 8,905 | +1.42% | 2,200 | 1731億1320万 | +3.02% | 7.62 | 0.44 |
| 07/04 | 9,000 | 9,000 | 8,735 | 8,780 | -2.39% | 4,600 | 1706億8320万 | +1.54% | 7.51 | 0.43 |
| 07/03 | 9,000 | 9,000 | 8,940 | 8,995 | +1.07% | 2,000 | 1748億6280万 | +3.99% | 7.69 | 0.44 |
| 07/02 | 8,935 | 8,950 | 8,850 | 8,900 | +0.06% | 2,800 | 1730億1600万 | +3.08% | 7.61 | 0.44 |
| 07/01 | 8,800 | 8,895 | 8,750 | 8,895 | +3.43% | 4,600 | 1729億1880万 | +3.18% | 7.61 | 0.44 |
| 06/28 | 8,655 | 8,745 | 8,600 | 8,600 | +1.18% | 4,400 | 1671億8400万 | -0.14% | 7.35 | 0.42 |
| 06/27 | 8,445 | 8,500 | 8,435 | 8,500 | +1.01% | 1,400 | 1652億4000万 | -1.36% | 7.27 | 0.42 |
| 06/26 | 8,500 | 8,500 | 8,410 | 8,415 | -0.82% | 2,200 | 1635億8760万 | -2.39% | 7.2 | 0.41 |
| 06/25 | 8,400 | 8,485 | 8,400 | 8,485 | +1.01% | 1,600 | 1649億4840万 | -1.69% | 7.26 | 0.42 |
| 06/24 | 8,330 | 8,495 | 8,325 | 8,400 | +0.84% | 3,800 | 1632億9600万 | -2.72% | 7.18 | 0.41 |
| 06/21 | 8,345 | 8,345 | 8,225 | 8,330 | -0.18% | 2,000 | 1619億3520万 | -3.7% | 7.12 | 0.41 |
| 06/20 | 8,250 | 8,345 | 8,160 | 8,345 | +0.85% | 1,000 | 1622億2680万 | -3.7% | 7.14 | 0.41 |
| 06/19 | 8,325 | 8,325 | 8,115 | 8,275 | -0.6% | 2,800 | 1608億6600万 | -4.67% | 7.08 | 0.41 |
| 06/18 | 8,405 | 8,490 | 8,325 | 8,325 | 0% | 2,200 | 1618億3800万 | -4.41% | 7.12 | 0.41 |
| 06/17 | 8,490 | 8,490 | 8,325 | 8,325 | -0.89% | 1,400 | 1618億3800万 | -4.77% | 7.12 | 0.41 |
| 06/14 | 8,490 | 8,490 | 8,325 | 8,400 | -1.06% | 4,800 | 1632億9600万 | -4.26% | 7.18 | 0.41 |
| 06/13 | 8,510 | 8,510 | 8,430 | 8,490 | -0.12% | 4,600 | 1650億4560万 | -3.53% | 7.26 | 0.42 |
| 06/12 | 8,690 | 8,690 | 8,500 | 8,500 | -2.35% | 5,000 | 1652億4000万 | -3.69% | 7.27 | 0.42 |
| 06/11 | 8,910 | 8,970 | 8,695 | 8,705 | -2.95% | 7,400 | 1692億2520万 | -1.54% | 7.44 | 0.43 |
| 06/10 | 8,835 | 8,975 | 8,835 | 8,970 | +0.9% | 1,000 | 1743億7680万 | +1.51% | 7.67 | 0.44 |
| 06/07 | 8,890 | 8,890 | 8,890 | 8,890 | -0.11% | 400 | 1728億2160万 | +0.68% | 7.6 | 0.44 |
| 06/06 | 8,900 | 8,900 | 8,900 | 8,900 | +0.45% | 200 | 1730億1600万 | +0.99% | 7.61 | 0.44 |
| 06/05 | 9,000 | 9,000 | 8,805 | 8,860 | -1.56% | 2,800 | 1722億3840万 | +0.74% | 7.58 | 0.44 |
| 06/04 | 8,995 | 9,000 | 8,795 | 9,000 | +1.12% | 6,000 | 1749億6000万 | +2.55% | 7.7 | 0.44 |
| 06/03 | 8,995 | 8,995 | 8,900 | 8,900 | -1.06% | 1,800 | 1730億1600万 | +1.7% | 7.61 | 0.44 |
| 05/31 | 8,875 | 8,995 | 8,760 | 8,995 | +1.58% | 4,800 | 1748億6280万 | +3.14% | 7.69 | 0.44 |
| 05/30 | 8,785 | 8,855 | 8,540 | 8,855 | +3.15% | 5,000 | 1721億4120万 | +1.96% | 7.57 | 0.44 |
| 05/29 | 8,580 | 8,585 | 8,550 | 8,585 | +0.06% | 800 | 1668億9240万 | -0.81% | 7.34 | 0.42 |
| 05/28 | 8,670 | 8,845 | 8,540 | 8,580 | -1.04% | 5,000 | 1667億9520万 | -0.61% | 7.34 | 0.42 |
| 05/27 | 8,715 | 8,715 | 8,600 | 8,670 | -0.57% | 1,800 | 1685億4480万 | +0.69% | 7.41 | 0.43 |
| 05/24 | 8,400 | 8,850 | 8,400 | 8,720 | +1.28% | 3,200 | 1695億1680万 | +1.66% | 7.46 | 0.43 |
| 05/23 | 8,790 | 8,790 | 8,305 | 8,610 | -0.46% | 11,000 | 1673億7840万 | +0.8% | 7.36 | 0.42 |
| 05/22 | 8,740 | 8,745 | 8,650 | 8,650 | +0.58% | 3,400 | 1681億5600万 | +1.59% | 7.4 | 0.43 |
| 05/21 | 8,725 | 8,750 | 8,595 | 8,600 | -1.99% | 3,400 | 1671億8400万 | +1.3% | 7.35 | 0.42 |
| 05/20 | 8,825 | 8,835 | 8,700 | 8,775 | +0.46% | 1,600 | 1705億8600万 | +3.64% | 7.5 | 0.43 |
| 05/17 | 8,675 | 8,740 | 8,610 | 8,735 | +0.58% | 1,800 | 1698億840万 | +3.51% | 7.47 | 0.43 |
| 05/16 | 8,960 | 8,960 | 8,655 | 8,685 | -3.5% | 5,800 | 1688億3640万 | +3.23% | 7.43 | 0.43 |
| 05/15 | 9,000 | 9,105 | 8,980 | 9,000 | -1.64% | 3,400 | 1749億6000万 | +7.33% | 7.7 | 0.44 |
| 05/14 | 9,115 | 9,150 | 8,980 | 9,150 | +0.33% | 1,800 | 1778億7600万 | +9.62% | 7.82 | 0.45 |
| 05/13 | 9,150 | 9,150 | 8,975 | 9,120 | +0.55% | 2,600 | 1772億9280万 | +9.77% | 7.8 | 0.45 |
| 05/10 | 8,935 | 9,070 | 8,855 | 9,070 | -0.71% | 5,800 | 1763億2080万 | +9.71% | 7.76 | 0.45 |
| 05/09 | 8,855 | 9,170 | 8,855 | 9,135 | +3.16% | 7,600 | 1775億8440万 | +11.05% | 7.81 | 0.45 |
| 05/08 | 8,780 | 8,855 | 8,680 | 8,855 | +2.85% | 6,000 | 1721億4120万 | +7.97% | 7.57 | 0.44 |
| 05/07 | 8,790 | 8,790 | 8,610 | 8,610 | -2.05% | 2,400 | 1673億7840万 | +5.19% | 7.36 | 0.42 |
| 05/02 | 8,470 | 8,790 | 8,470 | 8,790 | +3.84% | 5,600 | 1708億7760万 | +7.54% | 7.52 | 0.43 |
| 05/01 | 8,460 | 8,465 | 8,355 | 8,465 | +0.12% | 2,200 | 1645億5960万 | +3.6% | 7.24 | 0.42 |
| 04/30 | 8,425 | 8,480 | 8,385 | 8,455 | +0.83% | 3,800 | 1643億6520万 | +3.46% | 7.23 | 0.42 |
| 04/26 | 8,385 | 8,385 | 8,260 | 8,385 | 0% | 1,000 | 1630億440万 | +2.88% | 7.17 | 0.41 |
| 04/25 | 8,200 | 8,425 | 8,120 | 8,385 | +3.01% | 5,400 | 1630億440万 | +3.11% | 7.17 | 0.41 |
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 | 3,625 1,450 5/30 1,450 5/29 | 2,075 830 1/5 | 10,800 27,000 5/21 | - | - | +17.86% 11/5 | -26.07% 10/8 |
| 2010年 2月期 | 2,973 1,189 4/10 | 2,010 804 11/26 | 7,000 17,500 8/25 | - | - | +22.73% 4/10 | -9.14% 5/25 |
| 2011年 2月期 | 2,460 984 7/6 | 1,975 790 12/27 | 10,800 27,000 12/27 | 240億8068万 | 193億3306万 | +10.85% 1/12 | -18.93% 3/15 |
| 2012年 2月期 | 2,475 990 4/8 | 1,850 740 3/15 | 5,400 13,500 4/8 | 242億2751万 | 181億945万 | +9.58% 4/7 | -5.72% 8/12 |
| 2013年 2月期 | 2,450 980 2/25 | 2,050 820 5/15 | 7,400 18,500 4/23 | 239億8279万 | 200億6723万 | +12.81% 3/21 | -7.2% 5/15 |
| 2014年 2月期 | 3,513 1,405 1/16 | 2,400 960 3/1 | 12,200 30,500 1/10 | 682億8300万 | 234億9335万 | +18.73% 1/10 | -10.14% 6/7 |
| 2015年 2月期 | 3,935 7,870 2/24 | 3,033 1,213 3/3 | 11,600 29,000 6/30 29,000 4/1 | 764億9640万 | 589億5180万 | +8.19% 6/30 | -2.7% 9/3 |
| 2016年 2月期 | 5,190 10,380 8/18 | 3,350 6,700 2/12 | 13,800 6,900 3/17 | 1008億9360万 | 651億2400万 | +10.02% 7/24 | -11.21% 9/25 |
| 2017年 2月期 | 4,235 8,470 2/23 | 2,885 5,770 8/29 | 13,200 6,600 12/2 | 823億2840万 | 560億8440万 | +13.53% 12/7 | -9.33% 6/27 |
| 2018年 2月期 | 6,720 13,440 12/28 | 3,825 7,650 4/12 | 28,600 14,300 12/28 | 1306億3680万 | 743億5800万 | +24.85% 1/4 | -11.15% 3/26 |
| 2019年 2月期 | 6,250 12,500 4/2 | 4,210 8,420 12/26 8,420 12/25 | 7,400 3,700 8/2 | 1215億 | 818億4240万 | +5.06% 2/1 | -8.7% 12/26 |
| 2020年 2月期 | 5,465 10,930 11/5 | 4,425 8,850 2/28 | 11,800 5,900 9/30 | 1062億3960万 | 860億2200万 | +4.77% 10/1 | -24.27% 3/13 |
| 2021年 2月期 | 4,825 9,650 3/3 | 3,425 6,850 3/13 | 14,400 7,200 3/9 | 937億9800万 | 665億8200万 | +10.63% 5/26 | -5.32% 7/10 |
| 2022年 2月期 | 4,990 9,980 1/17 | 4,425 8,850 3/12 | 7,200 3,600 6/7 | 970億560万 | 860億2200万 | +6.3% 4/20 | -6.08% 3/8 |
| 2023年 2月期 | 5,395 10,790 2/6 | 4,480 8,960 7/12 | 14,400 7,200 7/11 | 1048億7880万 | 870億9120万 | +6.46% 2/6 | -4.24% 3/20 |
| 2024年 2月期 | 7,435 14,870 1/16 | 4,940 9,880 3/20 | 8,800 4,400 9/28 | 1445億3640万 | 960億3360万 | +20.42% 3/27 | -5.87% 3/6 |
| 最新 | 7,360 2024/9/19 | 3,500 | 1430億7840万 | -4.29% 7,690 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 23%（1.23倍）
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/28 vs 1997/12/29
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/09/19 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
1,850円（2011/03/15） - 298%（3.98倍）
7,360円（9/19）