株価チャート
株価
9/18
- 前日 (9/17)
- 2,695
- 始値
- 2,717
- 高値
- 2,726
- 安値
- 2,690
- 終値 +0.37%
- 2,705
- 出来高 -23.18%
- 60,300
乖離率
- 株価（5日）
移動平均値 - +2.35%
2,643 - 株価（25日）
移動平均値 - +0.15%
2,701 - 出来高（5日）
移動平均値 - -25.79%
81,260
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 | 2,717 | 2,726 | 2,690 | 2,705 | +0.37% | 60,300 | 1031億8794万 | +0.15% | 29.35 | 4.04 |
| 09/17 | 2,629 | 2,701 | 2,629 | 2,695 | +2.86% | 78,500 | 1028億647万 | -0.22% | 29.24 | 4.02 |
| 09/13 | 2,608 | 2,630 | 2,600 | 2,620 | +0.34% | 70,300 | 999億4544万 | -3% | 28.43 | 3.91 |
| 09/12 | 2,600 | 2,611 | 2,586 | 2,611 | +1.12% | 80,900 | 996億211万 | -3.51% | 28.33 | 3.9 |
| 09/11 | 2,662 | 2,662 | 2,567 | 2,582 | -3.01% | 116,300 | 984億9585万 | -4.72% | 28.01 | 3.85 |
| 09/10 | 2,657 | 2,696 | 2,657 | 2,662 | +0.68% | 51,200 | 1015億4762万 | -1.92% | 28.88 | 3.97 |
| 09/09 | 2,620 | 2,646 | 2,615 | 2,644 | -0.11% | 76,200 | 1008億6097万 | -2.33% | 28.69 | 3.95 |
| 09/06 | 2,696 | 2,704 | 2,633 | 2,647 | -0.94% | 73,000 | 1009億7541万 | -2.22% | 28.72 | 3.95 |
| 09/05 | 2,699 | 2,715 | 2,658 | 2,672 | -1% | 82,200 | 1019億2909万 | -1.44% | 28.99 | 3.99 |
| 09/04 | 2,710 | 2,740 | 2,692 | 2,699 | -0.74% | 106,800 | 1029億5906万 | -0.59% | 29.28 | 4.03 |
| 09/03 | 2,710 | 2,735 | 2,704 | 2,719 | +0.59% | 73,300 | 1037億2200万 | +0.15% | 29.5 | 4.06 |
| 09/02 | 2,726 | 2,732 | 2,687 | 2,703 | -0.84% | 81,300 | 1031億1165万 | -0.48% | 29.33 | 4.04 |
| 08/30 | 2,725 | 2,743 | 2,706 | 2,726 | +0.04% | 131,400 | 1039億8903万 | +0.33% | 29.58 | 4.07 |
| 08/29 | 2,673 | 2,731 | 2,650 | 2,725 | 0% | 506,300 | 1039億5089万 | +0.33% | 29.56 | 4.07 |
| 08/28 | 2,740 | 2,755 | 2,711 | 2,725 | -1.52% | 887,300 | 1039億5089万 | +0.33% | 29.56 | 4.07 |
| 08/27 | 2,753 | 2,768 | 2,749 | 2,767 | +0.51% | 186,000 | 1055億5306万 | +1.92% | 30.02 | 4.13 |
| 08/26 | 2,747 | 2,761 | 2,727 | 2,753 | +0.22% | 200,100 | 1050億1901万 | +1.51% | 29.87 | 4.11 |
| 08/23 | 2,774 | 2,778 | 2,728 | 2,747 | -0.62% | 189,600 | 1047億9012万 | +1.33% | 29.8 | 4.1 |
| 08/22 | 2,765 | 2,766 | 2,742 | 2,764 | +0.8% | 92,000 | 1054億3862万 | +1.95% | 29.99 | 4.13 |
| 08/21 | 2,716 | 2,765 | 2,715 | 2,742 | -0.72% | 91,200 | 1045億9939万 | +1.14% | 29.75 | 4.09 |
| 08/20 | 2,709 | 2,767 | 2,709 | 2,762 | +2.11% | 120,900 | 1053億6233万 | +1.88% | 29.97 | 4.12 |
| 08/19 | 2,730 | 2,730 | 2,696 | 2,705 | -0.92% | 109,600 | 1031億8794万 | -0.26% | 29.35 | 4.04 |
| 08/16 | 2,739 | 2,739 | 2,695 | 2,730 | +0.74% | 99,200 | 1041億4162万 | +0.59% | 29.62 | 4.08 |
| 08/15 | 2,706 | 2,719 | 2,701 | 2,710 | +0.37% | 152,300 | 1033億7868万 | -0.18% | 29.4 | 4.05 |
| 08/14 | 2,700 | 2,709 | 2,680 | 2,700 | -0.3% | 132,900 | 1029億9721万 | -0.63% | 29.29 | 4.03 |
| 08/13 | 2,722 | 2,722 | 2,680 | 2,708 | +0.15% | 174,700 | 1033億239万 | -0.4% | 29.38 | 4.04 |
| 08/09 | 2,750 | 2,750 | 2,680 | 2,704 | -1.24% | 175,000 | 1031億4980万 | -0.92% | 29.34 | 4.04 |
| 08/08 | 2,720 | 2,757 | 2,704 | 2,738 | +0.55% | 181,500 | 1044億4680万 | 0% | 29.71 | 4.09 |
| 08/07 | 2,677 | 2,764 | 2,651 | 2,723 | +1.83% | 254,800 | 1038億7459万 | -0.84% | 29.54 | 4.07 |
| 08/06 | 2,639 | 2,706 | 2,573 | 2,674 | +7.43% | 339,200 | 1020億538万 | -3.01% | 29.01 | 3.99 |
| 08/05 | 2,526 | 2,638 | 2,462 | 2,489 | -5.76% | 399,500 | 949億4817万 | -10.18% | 27 | 3.72 |
| 08/02 | 2,700 | 2,708 | 2,633 | 2,641 | -3.54% | 279,400 | 1007億4653万 | -5.37% | 28.65 | 3.94 |
| 08/01 | 2,734 | 2,750 | 2,719 | 2,738 | -1.26% | 278,000 | 1044億4680万 | -2.49% | 29.71 | 4.09 |
| 07/31 | 2,710 | 2,781 | 2,708 | 2,773 | +2.32% | 201,500 | 1057億8195万 | -1.67% | 30.09 | 4.14 |
| 07/30 | 2,752 | 2,758 | 2,696 | 2,710 | -1.35% | 224,300 | 1033億7868万 | -4.31% | 29.4 | 4.05 |
| 07/29 | 2,731 | 2,759 | 2,712 | 2,747 | +0.99% | 247,700 | 1047億9012万 | -3.51% | 29.8 | 4.1 |
| 07/26 | 2,700 | 2,736 | 2,668 | 2,720 | +0.33% | 142,700 | 1037億6015万 | -4.9% | 29.51 | 4.06 |
| 07/25 | 2,695 | 2,728 | 2,691 | 2,711 | +0.11% | 171,400 | 1034億1683万 | -5.64% | 29.41 | 4.05 |
| 07/24 | 2,730 | 2,730 | 2,698 | 2,708 | -0.44% | 146,000 | 1033億239万 | -6.23% | 29.38 | 4.04 |
| 07/23 | 2,702 | 2,725 | 2,702 | 2,720 | +1.15% | 80,700 | 1037億6015万 | -6.27% | 29.51 | 4.06 |
| 07/22 | 2,728 | 2,728 | 2,689 | 2,689 | -1.39% | 178,700 | 1025億7759万 | -7.78% | 29.17 | 4.01 |
| 07/19 | 2,736 | 2,752 | 2,706 | 2,727 | -0.66% | 138,800 | 1040億2718万 | -7.09% | 29.59 | 4.07 |
| 07/18 | 2,765 | 2,770 | 2,745 | 2,745 | -0.29% | 113,000 | 1047億1383万 | -6.82% | 29.78 | 4.1 |
| 07/17 | 2,758 | 2,765 | 2,745 | 2,753 | +0.4% | 119,800 | 1050億1901万 | -6.9% | 29.87 | 4.11 |
| 07/16 | 2,799 | 2,799 | 2,742 | 2,742 | -2.04% | 199,500 | 1045億9939万 | -7.61% | 29.75 | 4.09 |
| 07/12 | 2,768 | 2,819 | 2,760 | 2,799 | +1.74% | 187,500 | 1067億7377万 | -6.07% | 30.37 | 4.18 |
| 07/11 | 2,780 | 2,780 | 2,750 | 2,751 | +0.07% | 162,300 | 1049億4271万 | -7.99% | 29.85 | 4.11 |
| 07/10 | 2,766 | 2,774 | 2,739 | 2,749 | -0.61% | 222,600 | 1048億6642万 | -8.4% | 29.83 | 4.1 |
| 07/09 | 2,794 | 2,806 | 2,766 | 2,766 | +0.36% | 317,300 | 1055億1492万 | -8.2% | 30.01 | 4.13 |
| 07/08 | 2,911 | 2,911 | 2,756 | 2,756 | -6.58% | 638,000 | 1051億3345万 | -8.8% | 29.9 | 4.11 |
| 07/05 | 2,908 | 2,958 | 2,908 | 2,950 | +0.85% | 225,200 | 1125億3399万 | -2.64% | 32.01 | 4.4 |
| 07/04 | 2,952 | 2,977 | 2,907 | 2,925 | -0.91% | 157,500 | 1115億8031万 | -3.47% | 31.73 | 4.37 |
| 07/03 | 2,986 | 2,991 | 2,952 | 2,952 | -1.27% | 150,500 | 1126億1028万 | -2.57% | 32.03 | 4.41 |
| 07/02 | 3,040 | 3,045 | 2,990 | 2,990 | -0.83% | 119,900 | 1140億5987万 | -1.19% | 32.44 | 4.46 |
| 07/01 | 3,010 | 3,030 | 2,996 | 3,015 | +0.33% | 68,400 | 1150億1355万 | -0.26% | 32.71 | 4.5 |
| 06/28 | 3,085 | 3,085 | 3,000 | 3,005 | -1.64% | 88,100 | 1146億3208万 | -0.46% | 32.6 | 4.49 |
| 06/27 | 3,040 | 3,070 | 3,030 | 3,055 | +0.16% | 56,400 | 1165億3943万 | +1.36% | 33.15 | 4.56 |
| 06/26 | 3,095 | 3,095 | 3,050 | 3,050 | -0.65% | 57,500 | 1163億4870万 | +1.43% | 33.09 | 4.55 |
| 06/25 | 3,070 | 3,100 | 3,045 | 3,070 | -0.16% | 41,900 | 1171億1164万 | +2.37% | 33.31 | 4.58 |
| 06/24 | 3,085 | 3,100 | 3,040 | 3,075 | +0.16% | 54,300 | 1173億238万 | +2.84% | 33.36 | 4.59 |
| 06/21 | 3,080 | 3,100 | 3,050 | 3,070 | +0.33% | 89,200 | 1171億1164万 | +2.99% | 33.31 | 4.58 |
| 06/20 | 3,100 | 3,125 | 3,055 | 3,060 | -0.65% | 53,400 | 1167億3017万 | +2.93% | 33.2 | 4.57 |
| 06/19 | 3,065 | 3,080 | 3,030 | 3,080 | +0.49% | 53,800 | 1174億9311万 | +3.95% | 33.42 | 4.6 |
| 06/18 | 3,065 | 3,110 | 3,065 | 3,065 | +0.16% | 45,600 | 1169億2091万 | +3.86% | 33.25 | 4.58 |
| 06/17 | 3,100 | 3,110 | 3,020 | 3,060 | -3.01% | 100,100 | 1167億3017万 | +4.05% | 33.2 | 4.57 |
| 06/14 | 3,030 | 3,155 | 2,991 | 3,155 | +4.82% | 162,000 | 1203億5415万 | +7.57% | 34.23 | 4.71 |
| 06/13 | 3,025 | 3,030 | 2,985 | 3,010 | 0% | 59,900 | 1148億2281万 | +3.05% | 32.66 | 4.49 |
| 06/12 | 3,030 | 3,045 | 2,989 | 3,010 | -0.82% | 68,400 | 1148億2281万 | +3.26% | 32.66 | 4.49 |
| 06/11 | 3,050 | 3,075 | 3,030 | 3,035 | -0.65% | 57,100 | 1157億7649万 | +4.3% | 32.93 | 4.53 |
| 06/10 | 3,045 | 3,080 | 3,035 | 3,055 | +0.33% | 76,000 | 1165億3943万 | +5.31% | 33.15 | 4.56 |
| 06/07 | 3,035 | 3,055 | 3,010 | 3,045 | +0.5% | 76,900 | 1161億5796万 | +5.29% | 33.04 | 4.55 |
| 06/06 | 3,050 | 3,055 | 3,010 | 3,030 | -0.49% | 71,000 | 1155億8576万 | +5.06% | 32.87 | 4.52 |
| 06/05 | 2,994 | 3,050 | 2,988 | 3,045 | +1.67% | 115,900 | 1161億5796万 | +5.91% | 33.04 | 4.55 |
| 06/04 | 2,940 | 3,005 | 2,934 | 2,995 | +1.87% | 107,600 | 1142億5061万 | +4.61% | 32.49 | 4.47 |
| 06/03 | 2,961 | 2,965 | 2,932 | 2,940 | -0.71% | 67,000 | 1121億5252万 | +3.12% | 31.9 | 4.39 |
| 05/31 | 2,916 | 2,969 | 2,914 | 2,961 | +1.75% | 141,700 | 1129億5361万 | +4.15% | 32.13 | 4.42 |
| 05/30 | 2,850 | 2,916 | 2,849 | 2,910 | +1.75% | 67,400 | 1110億810万 | +2.65% | 31.57 | 4.34 |
| 05/29 | 2,922 | 2,925 | 2,859 | 2,860 | -2.05% | 73,300 | 1091億75万 | +1.1% | 31.03 | 4.27 |
| 05/28 | 2,920 | 2,933 | 2,900 | 2,920 | 0% | 94,900 | 1113億8957万 | +3.47% | 31.68 | 4.36 |
| 05/27 | 2,890 | 2,920 | 2,890 | 2,920 | +1.35% | 57,100 | 1113億8957万 | +3.73% | 31.68 | 4.36 |
| 05/24 | 2,850 | 2,908 | 2,850 | 2,881 | +0.35% | 76,700 | 1099億184万 | +2.64% | 31.26 | 4.3 |
| 05/23 | 2,845 | 2,878 | 2,828 | 2,871 | +0.56% | 46,500 | 1095億2037万 | +2.43% | 31.15 | 4.29 |
| 05/22 | 2,871 | 2,890 | 2,852 | 2,855 | +0.53% | 89,000 | 1089億1001万 | +1.86% | 30.98 | 4.26 |
| 05/21 | 2,859 | 2,872 | 2,831 | 2,840 | -0.66% | 33,700 | 1083億3780万 | +1.54% | 30.81 | 4.24 |
| 05/20 | 2,862 | 2,887 | 2,846 | 2,859 | -0.07% | 59,400 | 1090億6260万 | +2.4% | 31.02 | 4.27 |
| 05/17 | 2,800 | 2,861 | 2,788 | 2,861 | +1.56% | 69,600 | 1091億3889万 | +2.69% | 31.04 | 4.27 |
| 05/16 | 2,800 | 2,829 | 2,777 | 2,817 | +1.62% | 72,500 | 1074億6042万 | +1.33% | 30.56 | 4.21 |
| 05/15 | 2,814 | 2,814 | 2,772 | 2,772 | -1.84% | 84,300 | 1057億4380万 | -0.11% | 30.07 | 4.14 |
| 05/14 | 2,860 | 2,860 | 2,815 | 2,824 | -1.09% | 71,400 | 1077億2745万 | +1.91% | 30.64 | 4.22 |
| 05/13 | 2,856 | 2,874 | 2,839 | 2,855 | -0.17% | 62,400 | 1089億1001万 | +3.29% | 30.98 | 4.26 |
| 05/10 | 2,854 | 2,878 | 2,845 | 2,860 | -0.17% | 64,000 | 1091億75万 | +3.85% | 31.03 | 4.27 |
| 05/09 | 2,842 | 2,891 | 2,830 | 2,865 | -0.52% | 93,700 | 1092億9148万 | +4.41% | 31.08 | 4.28 |
| 05/08 | 2,815 | 2,908 | 2,804 | 2,880 | +2.78% | 259,900 | 1098億6369万 | +5.26% | 31.25 | 4.3 |
| 05/07 | 2,820 | 2,840 | 2,800 | 2,802 | -1.02% | 86,500 | 1068億8821万 | +2.71% | 30.4 | 4.18 |
| 05/02 | 2,854 | 2,855 | 2,791 | 2,831 | -0.39% | 71,200 | 1079億9448万 | +3.97% | 30.71 | 4.23 |
| 05/01 | 2,805 | 2,860 | 2,796 | 2,842 | +1.28% | 100,100 | 1084億1410万 | +4.52% | 30.83 | 4.24 |
| 04/30 | 2,766 | 2,814 | 2,750 | 2,806 | +1.67% | 128,500 | 1070億4080万 | +3.43% | 30.44 | 4.19 |
| 04/26 | 2,770 | 2,770 | 2,708 | 2,760 | +3.1% | 153,300 | 1052億8604万 | +1.92% | 29.94 | 4.12 |
| 04/25 | 2,723 | 2,726 | 2,676 | 2,677 | -2.37% | 86,900 | 1021億1982万 | -1.04% | 29.04 | 4 |
| 04/24 | 2,760 | 2,761 | 2,722 | 2,742 | -0.69% | 69,300 | 1045億9939万 | +1.44% | 29.75 | 4.09 |
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 | 365 1,196 1/14 1,198 1/13 | 219 719 10/28 719 10/10 | 527,175 160,500 1/7 | - | - | +24.69% 12/29 | -15.84% 3/3 |
| 2010年 2月期 | 352 1,157 10/26 | 270 888 3/23 | 733,447 223,300 2/23 | - | - | +8.74% 6/24 | -6.52% 11/27 |
| 2011年 2月期 | 446 1,465 12/9 | 294 966 3/1 | 542,285 165,100 2/23 | 170億1450万 | 112億1911万 | +13.29% 11/15 | -24.66% 3/15 |
| 2012年 2月期 | 491 1,613 2/24 1,614 2/16 他2件 | 283 930 3/15 | 720,309 219,300 2/13 | 187億4498万 | 108億101万 | +15.26% 2/15 | -6.81% 8/9 |
| 2013年 2月期 | 802 2,196 1/28 | 418 1,145 5/17 | 852,075 311,300 2/25 | 306億519万 | 159億5762万 | +24.95% 1/28 | -5.96% 5/16 |
| 2014年 2月期 | 952 2,606 1/21 | 665 1,821 6/7 | 365,684 133,600 5/8 | 363億1927万 | 253億7889万 | +17.47% 1/20 | -11.34% 6/7 |
| 2015年 2月期 | 1,808 4,125 12/3 | 847 1,933 3/17 | 517,550 226,900 11/25 | 689億8711万 | 323億2778万 | +17.94% 12/2 | -7.77% 5/21 |
| 2016年 2月期 | 2,139 4,065 2/1 | 1,423 2,705 8/25 | 240,071 126,300 2/12 | 815億8040万 | 542億8659万 | +12.13% 12/8 | -10.72% 2/12 |
| 2017年 2月期 | 1,866 2,956 3/30 | 1,367 2,165 8/25 | 371,606 234,600 2/13 | 711億8868万 | 521億3921万 | +9.72% 9/28 | -9.13% 8/26 |
| 2018年 2月期 | 2,928 3,865 12/18 | 1,689 2,229 4/14 | 452,364 342,700 9/29 | 1116億9591万 | 644億1660万 | +14.49% 7/10 | -8.39% 2/14 |
| 2019年 2月期 | 2,690 2,959 4/10 | 1,713 1,884 12/25 | 498,080 452,800 6/28 | 1026億1574万 | 653億3560万 | +8.54% 4/10 | -15.99% 12/25 |
| 2020年 2月期 | 2,246 11/15 | 1,620 2/28 | 602,900 2/26 | 856億7842万 | 617億9832万 | +6.26% 7/1 | -29.46% 3/13 |
| 2021年 2月期 | 1,955 9/30 | 1,195 3/13 | 587,700 2/5 | 745億7761万 | 455億8580万 | +16.02% 5/11 | -15.35% 7/2 |
| 2022年 2月期 | 1,963 7/7 | 1,555 12/1 | 601,600 7/30 | 748億8278万 | 593億1876万 | +7.9% 1/5 | -8.15% 8/6 |
| 2023年 2月期 | 2,267 8/8 | 1,725 3/9 | 867,000 8/29 | 864億7951万 | 658億377万 | +7.55% 6/8 | -8.4% 10/24 |
| 2024年 2月期 | 3,095 9/4 | 1,984 3/1 | 1,105,500 8/22 | 1180億6532万 | 756億8387万 | +11.31% 9/1 | -8.56% 3/4 |
| 最新 | 2,705 2024/9/18 | 60,300 | 1031億8794万 | +0.15% 2,701 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/09/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
219円（2008/10/28） - 1136%（12.36倍）
2,705円（9/18）