株価チャート
株価
9/18
- 前日 (9/17)
- 3,160
- 始値
- 3,170
- 高値
- 3,170
- 安値
- 3,125
- 終値 -1.11%
- 3,125
- 出来高 +163.64%
- 11,600
乖離率
- 株価（5日）
移動平均値 - -1.23%
3,164 - 株価（25日）
移動平均値 - -0.98%
3,156 - 出来高（5日）
移動平均値 - +115.61%
5,380
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 | 3,170 | 3,170 | 3,125 | 3,125 | -1.11% | 11,600 | 999億1827万 | -0.98% | 11.86 | 1.24 |
| 09/17 | 3,175 | 3,180 | 3,155 | 3,160 | -0.47% | 4,400 | 1010億3735万 | +0.16% | 11.99 | 1.25 |
| 09/13 | 3,160 | 3,185 | 3,160 | 3,175 | -0.31% | 2,500 | 1015億1696万 | +0.79% | 12.05 | 1.26 |
| 09/12 | 3,180 | 3,190 | 3,170 | 3,185 | +0.31% | 3,200 | 1018億3670万 | +1.27% | 12.08 | 1.26 |
| 09/11 | 3,205 | 3,205 | 3,160 | 3,175 | -0.78% | 5,200 | 1015億1696万 | +1.08% | 12.05 | 1.26 |
| 09/10 | 3,215 | 3,215 | 3,175 | 3,200 | +0.47% | 6,500 | 1023億1631万 | +2.11% | 12.14 | 1.27 |
| 09/09 | 3,180 | 3,185 | 3,165 | 3,185 | +0.16% | 4,700 | 1018億3670万 | +2.02% | 12.08 | 1.26 |
| 09/06 | 3,220 | 3,220 | 3,170 | 3,180 | -0.93% | 4,500 | 1016億7683万 | +1.99% | 12.07 | 1.26 |
| 09/05 | 3,155 | 3,210 | 3,155 | 3,210 | +1.26% | 8,900 | 1026億3605万 | +2.98% | 12.18 | 1.27 |
| 09/04 | 3,160 | 3,175 | 3,150 | 3,170 | +0.79% | 6,800 | 1013億5709万 | +1.77% | 12.03 | 1.25 |
| 09/03 | 3,150 | 3,160 | 3,130 | 3,145 | -0.16% | 5,400 | 1005億5775万 | +0.96% | 11.93 | 1.24 |
| 09/02 | 3,140 | 3,175 | 3,135 | 3,150 | +0.32% | 4,300 | 1007億1762万 | +1.12% | 11.95 | 1.25 |
| 08/30 | 3,125 | 3,150 | 3,115 | 3,140 | +0.48% | 14,600 | 1003億9788万 | +0.77% | 11.91 | 1.24 |
| 08/29 | 3,180 | 3,195 | 3,125 | 3,125 | -1.88% | 8,500 | 999億1827万 | +0.26% | 11.86 | 1.24 |
| 08/28 | 3,185 | 3,205 | 3,180 | 3,185 | -0.31% | 5,300 | 1018億3670万 | +2.15% | 12.08 | 1.26 |
| 08/27 | 3,225 | 3,240 | 3,195 | 3,195 | -0.16% | 12,700 | 1021億5644万 | +2.57% | 12.12 | 1.26 |
| 08/26 | 3,180 | 3,200 | 3,165 | 3,200 | +0.95% | 11,300 | 1023億1631万 | +2.79% | 12.14 | 1.27 |
| 08/23 | 3,145 | 3,170 | 3,140 | 3,170 | +1.12% | 6,400 | 1013億5709万 | +1.9% | 12.03 | 1.25 |
| 08/22 | 3,145 | 3,145 | 3,125 | 3,135 | -0.32% | 3,300 | 1002億3801万 | +0.84% | 11.89 | 1.24 |
| 08/21 | 3,130 | 3,145 | 3,130 | 3,145 | +0.48% | 4,000 | 1005億5775万 | +1.13% | 11.93 | 1.24 |
| 08/20 | 3,130 | 3,135 | 3,120 | 3,130 | +0.32% | 2,300 | 1000億7814万 | +0.64% | 11.88 | 1.24 |
| 08/19 | 3,135 | 3,135 | 3,105 | 3,120 | 0% | 3,200 | 997億5840万 | +0.32% | 11.84 | 1.23 |
| 08/16 | 3,105 | 3,145 | 3,105 | 3,120 | +0.16% | 5,600 | 997億5840万 | +0.29% | 11.84 | 1.23 |
| 08/15 | 3,100 | 3,125 | 3,095 | 3,115 | +1.47% | 9,800 | 995億9853万 | +0.13% | 11.82 | 1.23 |
| 08/14 | 3,080 | 3,090 | 3,060 | 3,070 | -0.32% | 2,700 | 981億5971万 | -1.35% | 11.65 | 1.21 |
| 08/13 | 3,085 | 3,110 | 3,065 | 3,080 | +1.48% | 6,100 | 984億7945万 | -1.09% | 11.69 | 1.22 |
| 08/09 | 3,095 | 3,100 | 3,010 | 3,035 | -1.14% | 6,800 | 970億4062万 | -2.6% | 11.52 | 1.2 |
| 08/08 | 3,045 | 3,080 | 3,045 | 3,070 | +0.16% | 4,300 | 981億5971万 | -1.6% | 11.65 | 1.21 |
| 08/07 | 3,015 | 3,080 | 2,985 | 3,065 | +2.2% | 9,000 | 979億9984万 | -1.86% | 11.63 | 1.21 |
| 08/06 | 2,927 | 3,080 | 2,927 | 2,999 | +2.99% | 13,200 | 958億8957万 | -4.09% | 11.38 | 1.19 |
| 08/05 | 2,990 | 3,010 | 2,900 | 2,912 | -5.45% | 29,400 | 931億784万 | -7.02% | 11.05 | 1.15 |
| 08/02 | 3,120 | 3,120 | 3,055 | 3,080 | -2.22% | 15,200 | 984億7945万 | -1.91% | 11.69 | 1.22 |
| 08/01 | 3,160 | 3,170 | 3,150 | 3,150 | -0.63% | 3,200 | 1007億1762万 | +0.22% | 11.95 | 1.25 |
| 07/31 | 3,155 | 3,190 | 3,140 | 3,170 | +0.32% | 4,200 | 1013億5709万 | +0.89% | 12.03 | 1.25 |
| 07/30 | 3,150 | 3,185 | 3,150 | 3,160 | -0.16% | 2,500 | 1010億3735万 | +0.6% | 11.99 | 1.25 |
| 07/29 | 3,215 | 3,215 | 3,165 | 3,165 | +0.32% | 15,500 | 1011億9722万 | +0.83% | 12.01 | 1.25 |
| 07/26 | 3,165 | 3,195 | 3,140 | 3,155 | -0.32% | 10,700 | 1008億7749万 | +0.57% | 11.97 | 1.25 |
| 07/25 | 3,150 | 3,175 | 3,105 | 3,165 | +0.48% | 9,600 | 1011億9722万 | +0.96% | 12.01 | 1.25 |
| 07/24 | 3,145 | 3,155 | 3,135 | 3,150 | +0.64% | 6,600 | 1007億1762万 | +0.54% | 11.95 | 1.25 |
| 07/23 | 3,125 | 3,140 | 3,120 | 3,130 | +0.16% | 2,800 | 1000億7814万 | -0.03% | 11.88 | 1.24 |
| 07/22 | 3,135 | 3,145 | 3,120 | 3,125 | -0.79% | 5,500 | 999億1827万 | -0.13% | 11.86 | 1.24 |
| 07/19 | 3,140 | 3,155 | 3,135 | 3,150 | +0.32% | 2,300 | 1007億1762万 | +0.7% | 11.95 | 1.25 |
| 07/18 | 3,170 | 3,170 | 3,135 | 3,140 | -0.48% | 4,700 | 1003億9788万 | +0.45% | 11.91 | 1.24 |
| 07/17 | 3,140 | 3,165 | 3,140 | 3,155 | +0.16% | 4,300 | 1008億7749万 | +0.96% | 11.97 | 1.25 |
| 07/16 | 3,140 | 3,155 | 3,140 | 3,150 | +0.64% | 4,100 | 1007億1762万 | +0.86% | 11.95 | 1.25 |
| 07/12 | 3,130 | 3,150 | 3,130 | 3,130 | 0% | 5,300 | 1000億7814万 | +0.26% | 11.88 | 1.24 |
| 07/11 | 3,140 | 3,165 | 3,125 | 3,130 | -0.16% | 10,200 | 1000億7814万 | +0.29% | 11.88 | 1.24 |
| 07/10 | 3,135 | 3,140 | 3,125 | 3,135 | 0% | 4,100 | 1002億3801万 | +0.51% | 11.89 | 1.24 |
| 07/09 | 3,135 | 3,140 | 3,120 | 3,135 | +0.32% | 4,000 | 1002億3801万 | +0.58% | 11.89 | 1.24 |
| 07/08 | 3,125 | 3,140 | 3,120 | 3,125 | 0% | 2,300 | 999億1827万 | +0.29% | 11.86 | 1.24 |
| 07/05 | 3,130 | 3,145 | 3,120 | 3,125 | -0.48% | 3,900 | 999億1827万 | +0.39% | 11.86 | 1.24 |
| 07/04 | 3,145 | 3,150 | 3,125 | 3,140 | -0.16% | 2,400 | 1003億9788万 | +0.96% | 11.91 | 1.24 |
| 07/03 | 3,140 | 3,145 | 3,130 | 3,145 | 0% | 1,800 | 1005億5775万 | +1.29% | 11.93 | 1.24 |
| 07/02 | 3,150 | 3,150 | 3,130 | 3,145 | +0.48% | 3,100 | 1005億5775万 | +1.45% | 11.93 | 1.24 |
| 07/01 | 3,140 | 3,145 | 3,115 | 3,130 | +0.64% | 2,200 | 1000億7814万 | +1.03% | 11.88 | 1.24 |
| 06/28 | 3,135 | 3,145 | 3,110 | 3,110 | -1.27% | 6,200 | 994億3866万 | +0.42% | 11.8 | 1.23 |
| 06/27 | 3,150 | 3,150 | 3,130 | 3,150 | +0.32% | 10,700 | 1007億1762万 | +1.68% | 11.95 | 1.25 |
| 06/26 | 3,130 | 3,140 | 3,120 | 3,140 | +0.32% | 5,300 | 1003億9788万 | +1.45% | 11.91 | 1.24 |
| 06/25 | 3,125 | 3,140 | 3,105 | 3,130 | +0.64% | 6,000 | 1000億7814万 | +1.2% | 11.88 | 1.24 |
| 06/24 | 3,110 | 3,120 | 3,105 | 3,110 | -0.32% | 4,400 | 994億3866万 | +0.58% | 11.8 | 1.23 |
| 06/21 | 3,115 | 3,120 | 3,105 | 3,120 | 0% | 4,700 | 997億5840万 | +0.94% | 11.84 | 1.23 |
| 06/20 | 3,110 | 3,125 | 3,095 | 3,120 | +0.32% | 3,000 | 997億5840万 | +0.94% | 11.84 | 1.23 |
| 06/19 | 3,085 | 3,110 | 3,085 | 3,110 | +0.48% | 2,000 | 994億3866万 | +0.61% | 11.8 | 1.23 |
| 06/18 | 3,090 | 3,115 | 3,085 | 3,095 | +0.32% | 2,600 | 989億5905万 | +0.16% | 11.74 | 1.22 |
| 06/17 | 3,090 | 3,105 | 3,085 | 3,085 | -0.32% | 1,400 | 986億3932万 | -0.19% | 11.71 | 1.22 |
| 06/14 | 3,100 | 3,115 | 3,090 | 3,095 | -0.32% | 1,800 | 989億5905万 | +0.1% | 11.74 | 1.22 |
| 06/13 | 3,105 | 3,120 | 3,095 | 3,105 | +0.16% | 2,300 | 992億7879万 | +0.39% | 11.78 | 1.23 |
| 06/12 | 3,100 | 3,115 | 3,100 | 3,100 | -0.64% | 1,700 | 991億1892万 | +0.19% | 11.76 | 1.23 |
| 06/11 | 3,125 | 3,125 | 3,090 | 3,120 | -0.16% | 2,500 | 997億5840万 | +0.81% | 11.84 | 1.23 |
| 06/10 | 3,125 | 3,125 | 3,110 | 3,125 | +1.13% | 7,300 | 999億1827万 | +0.97% | 11.86 | 1.24 |
| 06/07 | 3,090 | 3,100 | 3,075 | 3,090 | +0.16% | 1,600 | 987億9919万 | -0.13% | 11.72 | 1.22 |
| 06/06 | 3,070 | 3,095 | 3,070 | 3,085 | -0.16% | 2,500 | 986億3932万 | -0.29% | 11.71 | 1.22 |
| 06/05 | 3,110 | 3,110 | 3,090 | 3,090 | -0.64% | 3,100 | 987億9919万 | -0.16% | 11.72 | 1.22 |
| 06/04 | 3,050 | 3,110 | 3,045 | 3,110 | +1.97% | 8,300 | 994億3866万 | +0.48% | 11.8 | 1.23 |
| 06/03 | 3,055 | 3,080 | 3,035 | 3,050 | -0.16% | 7,900 | 975億2023万 | -1.42% | 11.57 | 1.21 |
| 05/31 | 3,005 | 3,055 | 2,980 | 3,055 | +1.66% | 72,400 | 976億8010万 | -1.29% | 11.59 | 1.21 |
| 05/30 | 3,015 | 3,045 | 3,000 | 3,005 | -0.66% | 9,900 | 960億8141万 | -2.88% | 11.4 | 1.19 |
| 05/29 | 3,080 | 3,085 | 3,025 | 3,025 | -2.1% | 14,300 | 967億2089万 | -2.32% | 11.48 | 1.2 |
| 05/28 | 3,095 | 3,115 | 3,090 | 3,090 | -0.96% | 5,900 | 987億9919万 | -0.32% | 11.72 | 1.22 |
| 05/27 | 3,160 | 3,160 | 3,110 | 3,120 | -0.16% | 22,200 | 997億5840万 | +0.71% | 11.84 | 1.23 |
| 05/24 | 3,080 | 3,125 | 3,080 | 3,125 | +1.46% | 8,900 | 999億1827万 | +0.94% | 11.86 | 1.24 |
| 05/23 | 3,095 | 3,105 | 3,080 | 3,080 | -0.32% | 5,800 | 984億7945万 | -0.42% | 11.69 | 1.22 |
| 05/22 | 3,085 | 3,100 | 3,085 | 3,090 | 0% | 2,500 | 987億9919万 | -0.13% | 11.72 | 1.22 |
| 05/21 | 3,090 | 3,105 | 3,090 | 3,090 | -0.32% | 4,200 | 987億9919万 | -0.13% | 11.72 | 1.22 |
| 05/20 | 3,085 | 3,105 | 3,085 | 3,100 | -0.16% | 6,700 | 991億1892万 | +0.19% | 11.76 | 1.23 |
| 05/17 | 3,110 | 3,120 | 3,100 | 3,105 | -0.48% | 3,400 | 992億7879万 | +0.36% | 11.78 | 1.23 |
| 05/16 | 3,110 | 3,120 | 3,095 | 3,120 | +0.48% | 4,800 | 997億5840万 | +0.91% | 11.84 | 1.23 |
| 05/15 | 3,105 | 3,110 | 3,090 | 3,105 | +0.16% | 4,600 | 992億7879万 | +0.49% | 11.78 | 1.23 |
| 05/14 | 3,120 | 3,125 | 3,100 | 3,100 | -0.32% | 3,600 | 991億1892万 | +0.42% | 11.76 | 1.23 |
| 05/13 | 3,135 | 3,145 | 3,105 | 3,110 | -0.8% | 6,400 | 994億3866万 | +0.81% | 11.8 | 1.23 |
| 05/10 | 3,135 | 3,135 | 3,115 | 3,135 | +0.32% | 4,200 | 1002億3801万 | +1.75% | 11.89 | 1.24 |
| 05/09 | 3,135 | 3,150 | 3,115 | 3,125 | -0.32% | 7,300 | 999億1827万 | +1.56% | 11.86 | 1.24 |
| 05/08 | 3,120 | 3,140 | 3,115 | 3,135 | +0.64% | 9,700 | 1002億3801万 | +1.98% | 11.89 | 1.24 |
| 05/07 | 3,095 | 3,115 | 3,090 | 3,115 | +0.65% | 6,200 | 995億9853万 | +1.4% | 11.82 | 1.23 |
| 05/02 | 3,095 | 3,095 | 3,075 | 3,095 | 0% | 4,000 | 989億5905万 | +0.78% | 11.74 | 1.22 |
| 05/01 | 3,100 | 3,110 | 3,080 | 3,095 | -0.16% | 2,700 | 989億5905万 | +0.78% | 11.74 | 1.22 |
| 04/30 | 3,120 | 3,120 | 3,080 | 3,100 | +0.49% | 12,800 | 991億1892万 | +0.91% | 11.76 | 1.23 |
| 04/26 | 3,100 | 3,100 | 3,075 | 3,085 | -0.16% | 6,800 | 986億3932万 | +0.42% | 11.71 | 1.22 |
| 04/25 | 3,065 | 3,095 | 3,060 | 3,090 | +0.65% | 6,000 | 987億9919万 | +0.59% | 11.72 | 1.22 |
| 04/24 | 3,050 | 3,075 | 3,050 | 3,070 | +0.66% | 5,300 | 981億5971万 | -0.03% | 11.65 | 1.21 |
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 2月期 | 2,440 3/27 | 1,301 1/22 | 40,800 10/5 | - | - | +9.75% 2/22 | -19.09% 3/19 |
| 2009年 2月期 | 1,674 6/6 | 1,000 10/8 | 42,200 6/30 | - | - | +17.59% 4/16 | -24.23% 10/8 |
| 2010年 2月期 | 1,276 9/29 | 980 12/11 12/9 | 58,700 2/24 | - | - | +13.14% 5/27 | -10.83% 10/22 |
| 2011年 2月期 | 1,214 2/22 | 979 8/25 | 56,500 2/24 | 212億3771万 | 171億2662万 | +8.47% 1/13 | -22.28% 3/15 |
| 2012年 2月期 | 1,196 2/24 | 845 3/15 | 70,200 2/27 | 209億2282万 | 147億8243万 | +5.28% 12/28 | -5.09% 3/7 |
| 2013年 2月期 | 1,420 2/4 2/1 他2件 | 1,077 6/20 6/5 | 66,900 2/26 | 248億4148万 | 188億4103万 | +11.83% 1/22 | -7.39% 3/1 |
| 2014年 2月期 | 1,625 1/29 1/24 他2件 | 1,250 4/2 | 82,700 2/26 | 290億6036万 | 218億6750万 | +9.2% 1/6 | -8.59% 3/4 |
| 2015年 2月期 | 1,884 1/8 | 1,300 3/27 | 109,800 2/25 | 336億9213万 | 232億4829万 | +13.27% 11/21 | -7.13% 2/27 |
| 2016年 2月期 | 1,959 11/9 | 1,610 8/25 | 47,700 2/25 | 350億3338万 | 287億9211万 | +6.97% 11/6 | -7.09% 3/1 |
| 2017年 2月期 | 1,965 2/22 | 1,640 6/24 | 81,200 2/24 | 351億4068万 | 293億2861万 | +3.69% 10/4 | -4.73% 2/27 |
| 2018年 2月期 | 2,834 1/30 | 1,846 3/1 | 59,000 2/26 | 506億8127万 | 330億1257万 | +11.85% 1/12 | -11.68% 3/5 |
| 2019年 2月期 | 2,563 11/28 | 2,011 12/25 | 35,500 12/25 | 458億3489万 | 359億6331万 | +4.81% 10/1 | -15.85% 12/25 |
| 2020年 2月期 | 2,500 1/22 | 1,889 8/29 | 84,100 2/27 | 911億8462万 | 337億8155万 | +8.64% 10/17 | -23.7% 3/16 |
| 2021年 2月期 | 2,795 2/24 | 1,562 3/17 | 225,100 5/29 | 1019億4440万 | 569億7215万 | +15.66% 4/23 | -6.16% 2/26 |
| 2022年 2月期 | 2,849 2/17 | 2,443 6/1 5/31 他2件 | 76,800 5/27 | 1039億1399万 | 891億561万 | +4.33% 12/29 | -7.21% 2/25 |
| 2023年 2月期 | 2,899 11/30 | 2,498 3/15 | 110,400 3/18 | 926億9218万 | 798億7067万 | +3.25% 8/24 | -4.47% 3/14 |
| 2024年 2月期 | 3,290 2/2 2/1 他2件 | 2,622 3/14 | 113,200 2/28 | 1051億9395万 | 838億3542万 | +6.29% 2/1 | -6.47% 3/1 |
| 最新 | 3,125 2024/9/18 | 11,600 | 999億1827万 | -0.98% 3,156 | |||