株価チャート
株価
9/19
- 前日 (9/18)
- 2,171
- 始値
- 2,188
- 高値
- 2,212
- 安値
- 2,154
- 終値 -0.46%
- 2,161
- 出来高 -37.82%
- 98,300
乖離率
- 株価（5日）
移動平均値 - +2.13%
2,116 - 株価（25日）
移動平均値 - +8.32%
1,995 - 出来高（5日）
移動平均値 - -24.65%
130,460
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 | 2,188 | 2,212 | 2,154 | 2,161 | -0.46% | 98,300 | 1876億9787万 | +8.32% | 23.43 | 0.87 |
| 09/18 | 2,135 | 2,173 | 2,119 | 2,171 | +1.69% | 158,100 | 1885億6644万 | +9.26% | 23.53 | 0.87 |
| 09/17 | 2,076 | 2,137 | 2,071 | 2,135 | +3.24% | 176,100 | 1854億3959万 | +7.94% | 23.14 | 0.86 |
| 09/13 | 2,057 | 2,076 | 2,046 | 2,068 | +1.12% | 106,500 | 1796億2018万 | +4.97% | 22.42 | 0.83 |
| 09/12 | 2,050 | 2,071 | 2,042 | 2,045 | +0.89% | 113,300 | 1776億2247万 | +4.12% | 22.17 | 0.82 |
| 09/11 | 2,058 | 2,059 | 2,011 | 2,027 | -1.51% | 87,800 | 1760億5904万 | +3.42% | 21.97 | 0.82 |
| 09/10 | 1,993 | 2,066 | 1,990 | 2,058 | +3.26% | 220,200 | 1787億5161万 | +5.16% | 22.31 | 0.83 |
| 09/09 | 1,959 | 2,000 | 1,959 | 1,993 | +1.63% | 109,400 | 1731億590万 | +2.26% | 21.6 | 0.8 |
| 09/06 | 1,968 | 1,973 | 1,943 | 1,961 | +0.15% | 93,700 | 1703億2648万 | +0.77% | 21.26 | 0.79 |
| 09/05 | 1,949 | 1,959 | 1,940 | 1,958 | +0.36% | 60,300 | 1700億6591万 | +0.67% | 21.23 | 0.79 |
| 09/04 | 1,940 | 1,966 | 1,935 | 1,951 | 0% | 63,600 | 1694億5791万 | +0.26% | 21.15 | 0.79 |
| 09/03 | 1,938 | 1,959 | 1,933 | 1,951 | +0.67% | 53,100 | 1694億5791万 | +0.26% | 21.15 | 0.79 |
| 09/02 | 1,972 | 1,973 | 1,934 | 1,938 | -1.02% | 85,200 | 1683億2877万 | -0.46% | 21.01 | 0.78 |
| 08/30 | 1,960 | 1,972 | 1,958 | 1,958 | +0.36% | 72,300 | 1700億6591万 | +0.46% | 21.23 | 0.79 |
| 08/29 | 1,945 | 1,961 | 1,932 | 1,951 | -0.66% | 179,800 | 1694億5791万 | +0.05% | 21.15 | 0.79 |
| 08/28 | 1,959 | 1,979 | 1,956 | 1,964 | -0.05% | 322,400 | 1705億8705万 | +0.72% | 21.29 | 0.79 |
| 08/27 | 1,966 | 1,977 | 1,962 | 1,965 | -0.05% | 165,600 | 1706億7391万 | +0.77% | 21.3 | 0.79 |
| 08/26 | 1,947 | 1,969 | 1,946 | 1,966 | +0.98% | 126,700 | 1707億6077万 | +0.87% | 21.31 | 0.79 |
| 08/23 | 1,955 | 1,961 | 1,947 | 1,947 | -0.66% | 75,100 | 1691億1048万 | -0.05% | 21.11 | 0.78 |
| 08/22 | 1,948 | 1,960 | 1,945 | 1,960 | +0.93% | 54,500 | 1702億3962万 | +0.62% | 21.25 | 0.79 |
| 08/21 | 1,941 | 1,947 | 1,933 | 1,942 | -0.26% | 69,900 | 1686億7620万 | -0.26% | 21.05 | 0.78 |
| 08/20 | 1,945 | 1,958 | 1,945 | 1,947 | -0.31% | 74,800 | 1691億1048万 | +0.05% | 21.11 | 0.78 |
| 08/19 | 1,945 | 1,953 | 1,925 | 1,953 | -0.41% | 89,900 | 1696億3163万 | +0.31% | 21.17 | 0.79 |
| 08/16 | 1,955 | 1,962 | 1,943 | 1,961 | +0.46% | 57,900 | 1703億2648万 | +0.72% | 21.26 | 0.79 |
| 08/15 | 1,948 | 1,968 | 1,943 | 1,952 | +0.15% | 79,100 | 1695億4477万 | +0.31% | 21.16 | 0.79 |
| 08/14 | 1,942 | 1,949 | 1,934 | 1,949 | +0.46% | 46,800 | 1692億8420万 | +0.21% | 21.13 | 0.78 |
| 08/13 | 1,931 | 1,940 | 1,918 | 1,940 | +0.26% | 71,900 | 1685億249万 | -0.36% | 21.03 | 0.78 |
| 08/09 | 1,958 | 1,958 | 1,924 | 1,935 | +0.68% | 101,200 | 1680億6820万 | -0.67% | 20.98 | 0.78 |
| 08/08 | 1,924 | 1,970 | 1,920 | 1,922 | -1.13% | 110,700 | 1669億3906万 | -1.44% | 20.84 | 0.77 |
| 08/07 | 1,938 | 1,971 | 1,923 | 1,944 | -0.61% | 103,100 | 1688億4991万 | -0.41% | 21.07 | 0.78 |
| 08/06 | 1,931 | 1,970 | 1,899 | 1,956 | +5.67% | 170,300 | 1698億9220万 | +0.1% | 21.2 | 0.79 |
| 08/05 | 1,899 | 1,920 | 1,834 | 1,851 | -3.54% | 154,600 | 1607億7222万 | -5.37% | 20.07 | 0.75 |
| 08/02 | 1,935 | 1,940 | 1,916 | 1,919 | -1.74% | 102,200 | 1666億7849万 | -2.19% | 20.8 | 0.77 |
| 08/01 | 1,956 | 1,966 | 1,939 | 1,953 | -1.21% | 76,100 | 1696億3163万 | -0.71% | 21.17 | 0.79 |
| 07/31 | 1,980 | 1,980 | 1,963 | 1,977 | +0.92% | 80,100 | 1717億1619万 | +0.41% | 21.43 | 0.8 |
| 07/30 | 1,967 | 1,971 | 1,955 | 1,959 | -0.81% | 64,100 | 1701億5277万 | -0.61% | 21.24 | 0.79 |
| 07/29 | 1,974 | 1,985 | 1,968 | 1,975 | +0.1% | 56,900 | 1715億4248万 | +0.1% | 21.41 | 0.8 |
| 07/26 | 1,985 | 1,985 | 1,963 | 1,973 | -0.55% | 47,500 | 1713億6877万 | -0.05% | 21.39 | 0.79 |
| 07/25 | 1,958 | 1,995 | 1,945 | 1,984 | +1.33% | 105,500 | 1723億2419万 | +0.46% | 21.51 | 0.8 |
| 07/24 | 1,961 | 1,977 | 1,955 | 1,958 | +0.15% | 86,900 | 1700億6591万 | -1.01% | 21.23 | 0.79 |
| 07/23 | 1,953 | 1,955 | 1,943 | 1,955 | +0.83% | 32,200 | 1698億534万 | -1.31% | 21.19 | 0.79 |
| 07/22 | 1,949 | 1,957 | 1,936 | 1,939 | -0.15% | 85,400 | 1684億1563万 | -2.22% | 21.02 | 0.78 |
| 07/19 | 1,948 | 1,951 | 1,936 | 1,942 | -0.31% | 54,000 | 1686億7620万 | -2.22% | 21.05 | 0.78 |
| 07/18 | 1,945 | 1,968 | 1,944 | 1,948 | +0.36% | 87,100 | 1691億9734万 | -2.01% | 21.12 | 0.78 |
| 07/17 | 1,927 | 1,948 | 1,927 | 1,941 | +0.78% | 69,000 | 1685億8934万 | -2.51% | 21.04 | 0.78 |
| 07/16 | 1,963 | 1,965 | 1,926 | 1,926 | -2.38% | 113,000 | 1672億8649万 | -3.46% | 20.88 | 0.78 |
| 07/12 | 1,940 | 1,973 | 1,940 | 1,973 | +1.34% | 77,900 | 1713億6877万 | -1.2% | 21.39 | 0.79 |
| 07/11 | 1,938 | 1,949 | 1,934 | 1,947 | +1.09% | 97,200 | 1691億1048万 | -2.5% | 21.11 | 0.78 |
| 07/10 | 1,940 | 1,955 | 1,916 | 1,926 | -0.47% | 138,700 | 1672億8649万 | -3.56% | 20.88 | 0.78 |
| 07/09 | 1,910 | 1,947 | 1,909 | 1,935 | -2.71% | 227,000 | 1680億6820万 | -3.2% | 20.98 | 0.78 |
| 07/08 | 1,970 | 1,996 | 1,958 | 1,989 | +0.76% | 133,700 | 1727億5848万 | -0.6% | 21.56 | 0.8 |
| 07/05 | 1,978 | 1,981 | 1,969 | 1,974 | -0.2% | 68,300 | 1714億5562万 | -1.25% | 21.4 | 0.79 |
| 07/04 | 1,986 | 1,988 | 1,974 | 1,978 | -0.6% | 56,600 | 1718億305万 | -1% | 21.44 | 0.8 |
| 07/03 | 1,982 | 2,000 | 1,980 | 1,990 | +0.25% | 50,100 | 1728億4533万 | -0.25% | 21.57 | 0.8 |
| 07/02 | 1,995 | 1,998 | 1,985 | 1,985 | -0.45% | 64,400 | 1724億1105万 | -0.3% | 21.52 | 0.8 |
| 07/01 | 2,032 | 2,032 | 1,992 | 1,994 | -1.19% | 82,400 | 1731億9276万 | +0.3% | 21.62 | 0.8 |
| 06/28 | 2,022 | 2,029 | 2,011 | 2,018 | -0.49% | 48,800 | 1752億7733万 | +1.71% | 21.88 | 0.81 |
| 06/27 | 2,014 | 2,030 | 2,010 | 2,028 | +0.75% | 59,000 | 1761億4590万 | +2.42% | 21.98 | 0.82 |
| 06/26 | 2,012 | 2,018 | 2,003 | 2,013 | -0.2% | 51,100 | 1748億4304万 | +1.92% | 21.82 | 0.81 |
| 06/25 | 2,013 | 2,037 | 2,013 | 2,017 | +0.2% | 53,600 | 1751億9047万 | +2.33% | 21.86 | 0.81 |
| 06/24 | 2,013 | 2,020 | 2,000 | 2,013 | +1% | 48,700 | 1748億4304万 | +2.34% | 21.82 | 0.81 |
| 06/21 | 2,017 | 2,021 | 1,958 | 1,993 | -1.19% | 147,100 | 1731億590万 | +1.58% | 21.6 | 0.8 |
| 06/20 | 2,036 | 2,049 | 2,005 | 2,017 | -1.56% | 53,500 | 1751億9047万 | +2.96% | 21.86 | 0.81 |
| 06/19 | 2,028 | 2,050 | 2,022 | 2,049 | +1.19% | 82,200 | 1779億6989万 | +4.81% | 22.21 | 0.82 |
| 06/18 | 2,020 | 2,025 | 2,013 | 2,025 | +0.7% | 64,100 | 1758億8533万 | +3.85% | 21.95 | 0.82 |
| 06/17 | 2,024 | 2,024 | 1,994 | 2,011 | -0.64% | 66,200 | 1746億6933万 | +3.29% | 21.8 | 0.81 |
| 06/14 | 1,997 | 2,025 | 1,995 | 2,024 | +1.3% | 87,200 | 1757億9847万 | +4.06% | 21.94 | 0.81 |
| 06/13 | 2,010 | 2,011 | 1,987 | 1,998 | -1.09% | 40,800 | 1735億4019万 | +2.83% | 21.66 | 0.8 |
| 06/12 | 2,023 | 2,026 | 2,013 | 2,020 | -0.15% | 48,300 | 1754億5104万 | +4.07% | 21.9 | 0.81 |
| 06/11 | 2,002 | 2,037 | 1,997 | 2,023 | +1.3% | 110,500 | 1757億1161万 | +4.33% | 21.93 | 0.81 |
| 06/10 | 1,960 | 2,005 | 1,960 | 1,997 | +1.99% | 137,600 | 1734億5333万 | +3.2% | 21.65 | 0.8 |
| 06/07 | 1,960 | 1,960 | 1,937 | 1,958 | -0.1% | 84,100 | 1700億6591万 | +1.35% | 21.23 | 0.79 |
| 06/06 | 1,972 | 1,972 | 1,948 | 1,960 | -0.71% | 52,000 | 1702億3962万 | +1.5% | 21.25 | 0.79 |
| 06/05 | 1,970 | 1,978 | 1,965 | 1,974 | +0.2% | 87,500 | 1714億5562万 | +2.28% | 21.4 | 0.79 |
| 06/04 | 1,945 | 1,974 | 1,939 | 1,970 | +1.03% | 70,500 | 1711億819万 | +2.18% | 21.36 | 0.79 |
| 06/03 | 1,950 | 1,961 | 1,944 | 1,950 | +0.46% | 87,900 | 1693億7106万 | +1.19% | 21.14 | 0.79 |
| 05/31 | 1,939 | 1,947 | 1,924 | 1,941 | +1.2% | 141,000 | 1685億8934万 | +0.73% | 21.04 | 0.78 |
| 05/30 | 1,871 | 1,918 | 1,867 | 1,918 | +2.02% | 91,300 | 1665億9163万 | -0.47% | 20.79 | 0.77 |
| 05/29 | 1,890 | 1,899 | 1,877 | 1,880 | -0.9% | 86,900 | 1632億9107万 | -2.49% | 20.38 | 0.76 |
| 05/28 | 1,910 | 1,915 | 1,895 | 1,897 | -0.89% | 60,200 | 1647億6764万 | -1.66% | 20.56 | 0.76 |
| 05/27 | 1,903 | 1,919 | 1,899 | 1,914 | +0.05% | 53,900 | 1662億4420万 | -0.88% | 20.75 | 0.77 |
| 05/24 | 1,898 | 1,918 | 1,893 | 1,913 | +0.26% | 51,300 | 1661億5735万 | -0.98% | 20.74 | 0.77 |
| 05/23 | 1,902 | 1,909 | 1,892 | 1,908 | +0.1% | 44,700 | 1657億2306万 | -1.29% | 20.68 | 0.77 |
| 05/22 | 1,904 | 1,911 | 1,898 | 1,906 | -0.16% | 61,900 | 1655億4935万 | -1.55% | 20.66 | 0.77 |
| 05/21 | 1,906 | 1,920 | 1,905 | 1,909 | +0.1% | 50,500 | 1658億992万 | -1.5% | 20.69 | 0.77 |
| 05/20 | 1,912 | 1,918 | 1,904 | 1,907 | -0.26% | 96,000 | 1656億3621万 | -1.65% | 20.67 | 0.77 |
| 05/17 | 1,901 | 1,915 | 1,894 | 1,912 | -0.05% | 62,500 | 1660億7049万 | -1.49% | 20.73 | 0.77 |
| 05/16 | 1,929 | 1,929 | 1,909 | 1,913 | -0.93% | 59,700 | 1661億5735万 | -1.49% | 20.74 | 0.77 |
| 05/15 | 1,944 | 1,949 | 1,927 | 1,931 | -0.67% | 60,100 | 1677億2077万 | -0.62% | 20.93 | 0.78 |
| 05/14 | 1,953 | 1,960 | 1,939 | 1,944 | -0.61% | 48,700 | 1688億4991万 | +0.05% | 21.07 | 0.78 |
| 05/13 | 1,950 | 1,960 | 1,945 | 1,956 | -0.41% | 50,100 | 1698億9220万 | +0.72% | 21.2 | 0.79 |
| 05/10 | 1,961 | 1,969 | 1,954 | 1,964 | +0.05% | 51,900 | 1705億8705万 | +1.34% | 21.29 | 0.79 |
| 05/09 | 1,960 | 1,969 | 1,959 | 1,963 | +0.15% | 55,500 | 1705億20万 | +1.45% | 21.28 | 0.79 |
| 05/08 | 1,942 | 1,969 | 1,942 | 1,960 | +0.98% | 78,300 | 1702億3962万 | +1.5% | 21.25 | 0.79 |
| 05/07 | 1,921 | 1,943 | 1,919 | 1,941 | +1.04% | 80,500 | 1685億8934万 | +0.67% | 21.04 | 0.78 |
| 05/02 | 1,935 | 1,935 | 1,916 | 1,921 | -0.52% | 34,300 | 1668億5220万 | -0.16% | 20.82 | 0.77 |
| 05/01 | 1,922 | 1,934 | 1,919 | 1,931 | +0.47% | 41,500 | 1677億2077万 | +0.52% | 20.93 | 0.78 |
| 04/30 | 1,960 | 1,960 | 1,913 | 1,922 | -0.67% | 82,800 | 1669億3906万 | +0.21% | 20.84 | 0.77 |
| 04/26 | 1,930 | 1,936 | 1,913 | 1,935 | +0.26% | 60,600 | 1680億6820万 | +1.04% | 20.98 | 0.78 |
| 04/25 | 1,945 | 1,947 | 1,925 | 1,930 | -1.03% | 92,200 | 1676億3392万 | +0.94% | 20.92 | 0.78 |
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 | 2,015 7/25 7/24 他3件 | 1,650 11/12 | 97,900 2/25 | - | - | +6.72% 1/31 1/25 | -11.11% 3/5 |
| 2009年 2月期 | 1,939 8/6 | 1,202 10/10 | 115,800 3/14 | - | - | +11.79% 11/10 | -22.83% 10/10 |
| 2010年 2月期 | 1,897 3/27 | 1,600 5/21 | 85,900 3/17 | - | - | +5.22% 10/21 | -6.78% 4/14 |
| 2011年 2月期 | 1,866 12/20 | 1,445 8/12 | 104,700 12/20 | 658億7084万 | 510億930万 | +9.86% 8/25 | -14.82% 3/15 |
| 2012年 2月期 | 1,899 9/29 | 1,401 3/15 | 95,600 3/16 | 670億3576万 | 494億5608万 | +6.59% 7/14 | -6.27% 6/17 |
| 2013年 2月期 | 1,885 1/28 | 1,635 5/23 | 187,300 2/25 | 665億4155万 | 577億1641万 | +4.51% 12/14 | -7.65% 5/23 |
| 2014年 2月期 | 1,855 3/8 | 1,655 2/4 | 223,900 8/27 | 654億8253万 | 584億2242万 | +11.46% 4/3 | -5.65% 2/4 |
| 2015年 2月期 | 2,280 11/14 | 1,690 3/3 | 178,200 2/24 | 804億8527万 | 596億5794万 | +9.03% 11/13 | -9.55% 10/17 |
| 2016年 2月期 | 3,200 8/18 | 1,894 2/12 | 323,800 2/24 | 1129億6179万 | 668億5926万 | +13.89% 8/17 8/5 | -14.94% 1/21 |
| 2017年 2月期 | 2,698 6/10 | 1,854 8/31 | 269,000 8/26 | 952億4091万 | 654億4723万 | +9.69% 10/5 | -10.5% 8/30 |
| 2018年 2月期 | 3,235 10/16 | 2,148 2/14 | 1,049,200 11/15 | 1141億9731万 | 822億5027万 | +14.05% 5/8 | -17.51% 11/15 |
| 2019年 2月期 | 2,473 4/10 | 1,714 12/25 | 369,000 8/28 | 946億9502万 | 656億3173万 | +8.3% 4/10 | -15.16% 12/25 |
| 2020年 2月期 | 2,079 10/17 | 1,593 2/28 | 503,200 2/25 | 796億815万 | 609億9845万 | +17.1% 3/27 | -22.05% 3/13 |
| 2021年 2月期 | 2,123 2/17 | 1,244 3/13 | 427,200 8/27 | 812億9298万 | 476億3470万 | +13.05% 4/8 | -9.16% 2/26 |
| 2022年 2月期 | 3,150 2/28 | 1,833 1/19 | 3,548,900 2/24 | 1206億1841万 | 701億8842万 | +53.8% 2/28 | -7.67% 10/7 |
| 2023年 2月期 | 2,938 3/1 | 1,723 1/16 | 1,791,500 10/28 | 2550億9277万 | 1496億5453万 | +8.35% 5/10 | -14.13% 4/12 |
| 2024年 2月期 | 2,011 1/17 | 1,627 3/16 | 1,392,500 2/27 | 1746億6933万 | 1413億1626万 | +5.4% 10/31 | -5.56% 3/5 |
| 最新 | 2,161 2024/9/19 | 98,300 | 1876億9787万 | +8.32% 1,995 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/09/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,202円（2008/10/10） - 80%（1.8倍）
2,161円（9/19）