株価チャート
株価
9/18
- 前日 (9/17)
- 1,323
- 始値
- 1,335
- 高値
- 1,345
- 安値
- 1,328
- 終値 +1.28%
- 1,340
- 出来高 -36.84%
- 14,400
乖離率
- 株価（5日）
移動平均値 - +2.21%
1,311 - 株価（25日）
移動平均値 - -2.26%
1,371 - 出来高（5日）
移動平均値 - +17.84%
12,220
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 | 1,335 | 1,345 | 1,328 | 1,340 | +1.28% | 14,400 | 148億7400万 | -2.26% | 4.98 | 0.48 |
| 09/17 | 1,311 | 1,330 | 1,301 | 1,323 | +1.46% | 22,800 | 146億8530万 | -3.57% | 4.91 | 0.47 |
| 09/13 | 1,295 | 1,305 | 1,293 | 1,304 | +0.23% | 5,700 | 144億7440万 | -5.09% | 4.84 | 0.46 |
| 09/12 | 1,300 | 1,317 | 1,292 | 1,301 | +1.09% | 11,100 | 144億4110万 | -5.45% | 4.83 | 0.46 |
| 09/11 | 1,321 | 1,321 | 1,279 | 1,287 | -2.43% | 7,100 | 142億8570万 | -6.54% | 4.78 | 0.46 |
| 09/10 | 1,316 | 1,320 | 1,300 | 1,319 | +0.23% | 3,900 | 146億4090万 | -4.14% | 4.9 | 0.47 |
| 09/09 | 1,279 | 1,331 | 1,265 | 1,316 | +0.69% | 21,800 | 146億760万 | -4.01% | 4.89 | 0.47 |
| 09/06 | 1,325 | 1,325 | 1,304 | 1,307 | -1.28% | 13,500 | 145億770万 | -4.88% | 4.85 | 0.47 |
| 09/05 | 1,320 | 1,339 | 1,301 | 1,324 | +0.23% | 8,900 | 146億9640万 | -4.06% | 4.92 | 0.47 |
| 09/04 | 1,360 | 1,360 | 1,306 | 1,321 | -3.51% | 41,600 | 146億6310万 | -4.76% | 4.91 | 0.47 |
| 09/03 | 1,372 | 1,372 | 1,360 | 1,369 | -0.15% | 10,900 | 151億9590万 | -1.72% | 5.08 | 0.49 |
| 09/02 | 1,383 | 1,383 | 1,340 | 1,371 | -0.87% | 38,100 | 152億1810万 | -1.86% | 5.09 | 0.49 |
| 08/30 | 1,385 | 1,389 | 1,372 | 1,383 | 0% | 21,400 | 153億5130万 | -1.21% | 5.14 | 0.49 |
| 08/29 | 1,370 | 1,409 | 1,331 | 1,383 | -1.21% | 81,900 | 153億5130万 | -1.5% | 5.14 | 0.49 |
| 08/28 | 1,436 | 1,436 | 1,400 | 1,400 | -2.51% | 181,100 | 155億4000万 | -0.57% | 5.2 | 0.5 |
| 08/27 | 1,430 | 1,454 | 1,425 | 1,436 | +0.56% | 38,900 | 159億3960万 | +1.7% | 5.33 | 0.51 |
| 08/26 | 1,421 | 1,439 | 1,416 | 1,428 | +0.21% | 33,800 | 158億5080万 | +0.99% | 5.3 | 0.51 |
| 08/23 | 1,423 | 1,425 | 1,417 | 1,425 | 0% | 19,000 | 158億1750万 | +0.64% | 5.29 | 0.51 |
| 08/22 | 1,422 | 1,443 | 1,422 | 1,425 | -0.07% | 12,000 | 158億1750万 | +0.49% | 5.29 | 0.51 |
| 08/21 | 1,440 | 1,443 | 1,425 | 1,426 | -0.97% | 23,100 | 158億2860万 | +0.42% | 5.3 | 0.51 |
| 08/20 | 1,456 | 1,459 | 1,438 | 1,440 | -0.41% | 15,800 | 159億8400万 | +1.27% | 5.35 | 0.51 |
| 08/19 | 1,438 | 1,460 | 1,419 | 1,446 | +1.83% | 42,700 | 160億5060万 | +1.62% | 5.37 | 0.51 |
| 08/16 | 1,419 | 1,420 | 1,394 | 1,420 | +2.45% | 35,600 | 157億6200万 | -0.21% | 5.27 | 0.51 |
| 08/15 | 1,377 | 1,398 | 1,375 | 1,386 | -0.14% | 14,000 | 153億8460万 | -2.67% | 5.15 | 0.49 |
| 08/14 | 1,390 | 1,390 | 1,361 | 1,388 | +0.87% | 48,500 | 154億680万 | -2.6% | 5.15 | 0.49 |
| 08/13 | 1,376 | 1,387 | 1,367 | 1,376 | 0% | 16,300 | 152億7360万 | -3.57% | 5.11 | 0.49 |
| 08/09 | 1,372 | 1,391 | 1,360 | 1,376 | +2.53% | 18,200 | 152億7360万 | -3.78% | 5.11 | 0.49 |
| 08/08 | 1,340 | 1,354 | 1,313 | 1,342 | +0.37% | 15,300 | 148億9620万 | -6.35% | 4.98 | 0.48 |
| 08/07 | 1,260 | 1,340 | 1,251 | 1,337 | +5.61% | 15,700 | 148億4070万 | -6.96% | 4.97 | 0.48 |
| 08/06 | 1,221 | 1,340 | 1,221 | 1,266 | +5.85% | 36,000 | 140億5260万 | -12.14% | 4.7 | 0.45 |
| 08/05 | 1,295 | 1,295 | 1,196 | 1,196 | -12.57% | 72,500 | 132億7560万 | -17.4% | 4.44 | 0.43 |
| 08/02 | 1,400 | 1,400 | 1,331 | 1,368 | -6.17% | 60,500 | 151億8480万 | -6.11% | 5.08 | 0.49 |
| 08/01 | 1,483 | 1,483 | 1,430 | 1,458 | -2.67% | 28,600 | 161億8380万 | -0.21% | 5.41 | 0.52 |
| 07/31 | 1,471 | 1,499 | 1,469 | 1,498 | +0.74% | 17,500 | 166億2780万 | +2.67% | 5.56 | 0.53 |
| 07/30 | 1,466 | 1,487 | 1,464 | 1,487 | +1.43% | 7,400 | 165億570万 | +2.2% | 5.52 | 0.53 |
| 07/29 | 1,455 | 1,485 | 1,455 | 1,466 | +0.89% | 8,800 | 162億7260万 | +1.03% | 5.44 | 0.52 |
| 07/26 | 1,463 | 1,463 | 1,451 | 1,453 | -0.75% | 7,500 | 161億2830万 | +0.35% | 5.4 | 0.52 |
| 07/25 | 1,486 | 1,486 | 1,445 | 1,464 | -1.68% | 20,900 | 162億5040万 | +1.31% | 5.44 | 0.52 |
| 07/24 | 1,512 | 1,516 | 1,489 | 1,489 | -1.39% | 18,900 | 165億2790万 | +3.33% | 5.53 | 0.53 |
| 07/23 | 1,499 | 1,514 | 1,485 | 1,510 | +2.1% | 25,600 | 167億6100万 | +5.23% | 5.61 | 0.54 |
| 07/22 | 1,487 | 1,489 | 1,469 | 1,479 | +0.41% | 14,400 | 164億1690万 | +3.43% | 5.49 | 0.53 |
| 07/19 | 1,465 | 1,479 | 1,457 | 1,473 | +0.2% | 14,500 | 163億5030万 | +3.37% | 5.47 | 0.52 |
| 07/18 | 1,490 | 1,490 | 1,453 | 1,470 | -0.81% | 10,600 | 163億1700万 | +3.45% | 5.46 | 0.52 |
| 07/17 | 1,476 | 1,500 | 1,471 | 1,482 | +0.88% | 19,000 | 164億5020万 | +4.59% | 5.5 | 0.53 |
| 07/16 | 1,470 | 1,476 | 1,457 | 1,469 | +0.2% | 12,100 | 163億590万 | +3.96% | 5.46 | 0.52 |
| 07/12 | 1,437 | 1,478 | 1,435 | 1,466 | +1.38% | 16,400 | 162億7260万 | +3.97% | 5.44 | 0.52 |
| 07/11 | 1,436 | 1,448 | 1,430 | 1,446 | +0.14% | 18,000 | 160億5060万 | +2.92% | 5.37 | 0.51 |
| 07/10 | 1,422 | 1,444 | 1,422 | 1,444 | +0.91% | 7,500 | 160億2840万 | +3% | 5.36 | 0.51 |
| 07/09 | 1,423 | 1,439 | 1,423 | 1,431 | -0.56% | 11,700 | 158億8410万 | +2.21% | 5.31 | 0.51 |
| 07/08 | 1,452 | 1,452 | 1,417 | 1,439 | -0.48% | 26,500 | 159億7290万 | +2.93% | 5.34 | 0.51 |
| 07/05 | 1,451 | 1,463 | 1,441 | 1,446 | -0.28% | 30,000 | 160億5060万 | +3.58% | 5.37 | 0.51 |
| 07/04 | 1,450 | 1,460 | 1,435 | 1,450 | +0.76% | 30,700 | 160億9500万 | +4.09% | 5.38 | 0.52 |
| 07/03 | 1,457 | 1,457 | 1,430 | 1,439 | +0.21% | 24,000 | 159億7290万 | +3.67% | 5.34 | 0.51 |
| 07/02 | 1,442 | 1,450 | 1,427 | 1,436 | +0.42% | 8,800 | 159億3960万 | +3.61% | 5.33 | 0.51 |
| 07/01 | 1,446 | 1,450 | 1,426 | 1,430 | -0.9% | 20,100 | 158億7300万 | +3.32% | 5.31 | 0.51 |
| 06/28 | 1,460 | 1,460 | 1,440 | 1,443 | -1.16% | 8,900 | 160億1730万 | +4.34% | 5.36 | 0.51 |
| 06/27 | 1,418 | 1,464 | 1,410 | 1,460 | +3.69% | 34,200 | 162億600万 | +5.8% | 5.42 | 0.52 |
| 06/26 | 1,415 | 1,415 | 1,408 | 1,408 | +0.57% | 8,300 | 156億2880万 | +2.18% | 5.23 | 0.5 |
| 06/25 | 1,405 | 1,406 | 1,385 | 1,400 | +0.72% | 7,700 | 155億4000万 | +1.67% | 5.2 | 0.5 |
| 06/24 | 1,389 | 1,391 | 1,386 | 1,390 | +0.58% | 8,200 | 154億2900万 | +0.87% | 5.16 | 0.49 |
| 06/21 | 1,379 | 1,385 | 1,372 | 1,382 | +0.29% | 6,800 | 153億4020万 | +0.22% | 5.13 | 0.49 |
| 06/20 | 1,358 | 1,378 | 1,358 | 1,378 | +1.47% | 2,200 | 152億9580万 | -0.14% | 5.12 | 0.49 |
| 06/19 | 1,362 | 1,365 | 1,358 | 1,358 | +0.07% | 2,200 | 150億7380万 | -1.59% | 5.04 | 0.48 |
| 06/18 | 1,367 | 1,369 | 1,357 | 1,357 | -0.37% | 3,700 | 150億6270万 | -1.81% | 5.04 | 0.48 |
| 06/17 | 1,372 | 1,373 | 1,361 | 1,362 | -0.73% | 7,100 | 151億1820万 | -1.66% | 5.06 | 0.48 |
| 06/14 | 1,377 | 1,379 | 1,360 | 1,372 | +0.66% | 26,500 | 152億2920万 | -1.15% | 5.1 | 0.49 |
| 06/13 | 1,378 | 1,378 | 1,363 | 1,363 | -1.09% | 6,600 | 151億2930万 | -2.01% | 5.06 | 0.49 |
| 06/12 | 1,389 | 1,389 | 1,372 | 1,378 | +0.29% | 6,200 | 152億9580万 | -1.15% | 5.12 | 0.49 |
| 06/11 | 1,393 | 1,394 | 1,374 | 1,374 | -1.08% | 7,100 | 152億5140万 | -1.65% | 5.1 | 0.49 |
| 06/10 | 1,379 | 1,389 | 1,361 | 1,389 | +2.74% | 11,700 | 154億1790万 | -0.86% | 5.16 | 0.49 |
| 06/07 | 1,361 | 1,370 | 1,350 | 1,352 | -1.53% | 13,100 | 150億720万 | -3.7% | 5.02 | 0.48 |
| 06/06 | 1,388 | 1,390 | 1,370 | 1,373 | -1.08% | 6,100 | 152億4030万 | -2.49% | 5.1 | 0.49 |
| 06/05 | 1,386 | 1,388 | 1,373 | 1,388 | 0% | 3,500 | 154億680万 | -1.63% | 5.15 | 0.49 |
| 06/04 | 1,376 | 1,388 | 1,371 | 1,388 | +0.87% | 5,700 | 154億680万 | -1.77% | 5.15 | 0.49 |
| 06/03 | 1,386 | 1,386 | 1,370 | 1,376 | +0.51% | 7,600 | 152億7360万 | -2.89% | 5.11 | 0.49 |
| 05/31 | 1,364 | 1,378 | 1,358 | 1,369 | +1.63% | 25,000 | 151億9590万 | -3.66% | 5.08 | 0.49 |
| 05/30 | 1,361 | 1,362 | 1,330 | 1,347 | -2.18% | 38,500 | 149億5170万 | -5.47% | 5 | 0.49 |
| 05/29 | 1,390 | 1,399 | 1,374 | 1,377 | -0.94% | 8,400 | 152億8470万 | -3.57% | 5.11 | 0.5 |
| 05/28 | 1,383 | 1,395 | 1,383 | 1,390 | -0.22% | 25,900 | 154億2900万 | -2.73% | 5.16 | 0.5 |
| 05/27 | 1,399 | 1,399 | 1,381 | 1,393 | +0.94% | 6,600 | 154億6230万 | -2.52% | 5.17 | 0.5 |
| 05/24 | 1,381 | 1,395 | 1,380 | 1,380 | -1.08% | 8,500 | 153億1800万 | -3.43% | 5.12 | 0.5 |
| 05/23 | 1,424 | 1,424 | 1,391 | 1,395 | -0.57% | 14,000 | 154億8450万 | -2.38% | 5.18 | 0.5 |
| 05/22 | 1,427 | 1,427 | 1,401 | 1,403 | -1.2% | 7,200 | 155億7330万 | -1.89% | 5.21 | 0.51 |
| 05/21 | 1,409 | 1,440 | 1,409 | 1,420 | +1.36% | 14,500 | 157億6200万 | -0.49% | 5.27 | 0.51 |
| 05/20 | 1,396 | 1,415 | 1,396 | 1,401 | -0.57% | 11,400 | 155億5110万 | -1.48% | 5.2 | 0.51 |
| 05/17 | 1,380 | 1,410 | 1,376 | 1,409 | +1.29% | 19,700 | 156億3990万 | -0.63% | 5.23 | 0.51 |
| 05/16 | 1,408 | 1,413 | 1,390 | 1,391 | -1.56% | 18,900 | 154億4010万 | -1.63% | 5.17 | 0.5 |
| 05/15 | 1,416 | 1,425 | 1,404 | 1,413 | -0.21% | 16,500 | 156億8430万 | +0.14% | 5.25 | 0.51 |
| 05/14 | 1,421 | 1,425 | 1,409 | 1,416 | -1.05% | 16,900 | 157億1760万 | +0.71% | 5.26 | 0.51 |
| 05/13 | 1,446 | 1,446 | 1,426 | 1,431 | -1.24% | 11,300 | 158億8410万 | +2.07% | 5.31 | 0.52 |
| 05/10 | 1,455 | 1,459 | 1,442 | 1,449 | -0.41% | 10,500 | 160億8390万 | +3.65% | 5.38 | 0.52 |
| 05/09 | 1,451 | 1,455 | 1,434 | 1,455 | +0.28% | 13,900 | 161億5050万 | +4.45% | 5.4 | 0.52 |
| 05/08 | 1,465 | 1,465 | 1,451 | 1,451 | -0.75% | 7,500 | 161億610万 | +4.54% | 5.39 | 0.52 |
| 05/07 | 1,468 | 1,468 | 1,460 | 1,462 | 0% | 4,000 | 162億2820万 | +5.64% | 5.43 | 0.53 |
| 05/02 | 1,453 | 1,466 | 1,453 | 1,462 | +0.62% | 6,700 | 162億2820万 | +6.1% | 5.43 | 0.53 |
| 05/01 | 1,459 | 1,465 | 1,451 | 1,453 | -0.14% | 13,000 | 161億2830万 | +5.9% | 5.4 | 0.52 |
| 04/30 | 1,448 | 1,459 | 1,447 | 1,455 | +0.28% | 11,400 | 161億5050万 | +6.52% | 5.4 | 0.52 |
| 04/26 | 1,461 | 1,470 | 1,431 | 1,451 | -0.89% | 14,900 | 161億610万 | +6.77% | 5.39 | 0.52 |
| 04/25 | 1,478 | 1,480 | 1,460 | 1,464 | -0.95% | 13,000 | 162億5040万 | +8.2% | 5.44 | 0.53 |
| 04/24 | 1,479 | 1,480 | 1,450 | 1,478 | +0.41% | 19,100 | 164億580万 | +9.81% | 5.49 | 0.53 |
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 | 1,299 4/13 | 648 2/29 2/26 | 23,400 8/1 | - | - | +15.49% 10/5 | -16.33% 8/20 |
| 2009年 2月期 | 650 5/29 3/11 | 225 2/25 | 33,900 5/29 | - | - | +10.17% 11/11 | -35.03% 8/29 |
| 2010年 2月期 | 433 9/10 | 190 3/10 3/9 | 155,200 9/10 | - | - | +31.28% 5/25 | -15.54% 11/19 |
| 2011年 2月期 | 462 2/16 | 250 8/27 8/26 | 117,800 12/17 | 46億2000万 | 25億 | +16.98% 12/13 | -40.99% 3/15 |
| 2012年 2月期 | 463 2/20 | 232 3/15 | 186,400 3/15 | 46億3000万 | 23億2000万 | +24.42% 3/15 | -10.04% 8/12 |
| 2013年 2月期 | 660 2/1 | 387 5/17 | 130,400 11/12 | 66億 | 38億7000万 | +23.8% 1/31 | -11.8% 5/16 |
| 2014年 2月期 | 996 4/25 | 588 9/4 | 254,800 4/9 | 99億6000万 | 58億8000万 | +24.91% 4/8 | -19.91% 6/7 |
| 2015年 2月期 | 744 1/6 | 587 4/15 | 142,900 2/24 | 74億4000万 | 58億7000万 | +8.21% 3/24 | -7.37% 4/15 |
| 2016年 2月期 | 874 4/6 | 631 2/12 | 321,200 9/14 | 87億4000万 | 63億1000万 | +12.78% 4/3 | -7.93% 1/21 |
| 2017年 2月期 | 930 1/10 | 625 3/1 | 321,900 6/8 | 93億 | 62億5000万 | +17.19% 1/5 | -4.13% 2/27 |
| 2018年 2月期 | 1,160 1/24 | 729 4/17 | 990,500 2/7 | 116億 | 72億9000万 | +12.76% 1/23 | -16.02% 2/14 |
| 2019年 2月期 | 963 7/9 | 687 12/25 | 256,800 7/9 | 106億8930万 | 76億2570万 | +4.95% 2/4 | -14.88% 12/25 |
| 2020年 2月期 | 950 2/7 | 724 8/29 | 162,700 2/26 | 105億4500万 | 80億3640万 | +8.78% 1/20 | -31.53% 3/19 |
| 2021年 2月期 | 854 2/8 | 507 3/19 | 366,600 2/24 | 94億7940万 | 56億2770万 | +15.15% 5/26 | -8.47% 3/2 |
| 2022年 2月期 | 828 7/12 | 736 3/2 | 93,400 2/24 | 91億9080万 | 81億6960万 | +3.86% 4/16 | -6% 3/8 |
| 2023年 2月期 | 1,040 2/21 | 750 3/9 | 221,100 12/19 | 115億4400万 | 83億2500万 | +8.75% 8/3 | -7.45% 9/7 |
| 2024年 2月期 | 1,350 2/8 | 931 4/11 | 285,400 8/29 | 149億8500万 | 103億3410万 | +13.25% 7/31 | -7.39% 10/16 |
| 最新 | 1,340 2024/9/18 | 14,400 | 148億7400万 | -2.26% 1,371 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/29 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/09/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
190円（2009/03/10） - 605%（7.05倍）
1,340円（9/18）