株価チャート
株価
9/18
- 前日 (9/17)
- 155,400
- 始値
- 154,200
- 高値
- 155,900
- 安値
- 154,100
- 終値 +0.26%
- 155,800
- 出来高 +19.25%
- 6,857
乖離率
- 株価（5日）
移動平均値 - +0.95%
154,340 - 株価（25日）
移動平均値 - +1.05%
154,180 - 出来高（5日）
移動平均値 - -5.22%
7,235
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 | 154,200 | 155,900 | 154,100 | 155,800 | +0.26% | 6,857 | - | +1.05% | - | - |
| 09/17 | 154,000 | 155,400 | 153,700 | 155,400 | +0.71% | 5,750 | - | +0.88% | - | - |
| 09/13 | 153,200 | 154,700 | 152,900 | 154,300 | +0.65% | 10,307 | - | +0.31% | - | - |
| 09/12 | 152,700 | 153,600 | 152,300 | 153,300 | +0.26% | 4,777 | - | -0.27% | - | - |
| 09/11 | 153,800 | 154,000 | 152,200 | 152,900 | -0.33% | 8,486 | - | -0.49% | - | - |
| 09/10 | 153,200 | 155,100 | 153,000 | 153,400 | +0.72% | 8,934 | - | -0.05% | - | - |
| 09/09 | 151,800 | 153,100 | 151,300 | 152,300 | +0.13% | 6,316 | - | -0.54% | - | - |
| 09/06 | 151,900 | 152,500 | 151,300 | 152,100 | +0.66% | 6,446 | - | -0.67% | - | - |
| 09/05 | 152,500 | 153,500 | 151,100 | 151,100 | -0.66% | 7,521 | - | -1.39% | - | - |
| 09/04 | 152,100 | 153,700 | 152,100 | 152,100 | -0.2% | 7,652 | - | -0.86% | - | - |
| 09/03 | 151,900 | 152,500 | 151,400 | 152,400 | +0.2% | 3,580 | - | -0.77% | - | - |
| 09/02 | 151,100 | 152,800 | 151,100 | 152,100 | +0.26% | 6,059 | - | -1.07% | - | - |
| 08/30 | 152,900 | 153,100 | 151,000 | 151,700 | -1.17% | 8,639 | - | -1.4% | - | - |
| 08/29 | 153,800 | 155,100 | 153,200 | 153,500 | -2.42% | 10,250 | - | -0.32% | - | - |
| 08/28 | 158,000 | 158,600 | 157,100 | 157,300 | -0.44% | 14,531 | - | +2.06% | - | - |
| 08/27 | 155,700 | 158,400 | 155,600 | 158,000 | +1.67% | 4,580 | - | +2.54% | - | - |
| 08/26 | 155,000 | 155,500 | 154,600 | 155,400 | +0.58% | 4,457 | - | +0.86% | - | - |
| 08/23 | 154,400 | 154,900 | 153,600 | 154,500 | -0.13% | 3,488 | - | +0.19% | - | - |
| 08/22 | 154,200 | 154,900 | 152,700 | 154,700 | +0.13% | 3,958 | - | +0.2% | - | - |
| 08/21 | 155,600 | 156,400 | 154,500 | 154,500 | -1.28% | 3,901 | - | -0.05% | - | - |
| 08/20 | 156,600 | 156,900 | 155,200 | 156,500 | +0.51% | 5,419 | - | +1.14% | - | - |
| 08/19 | 156,300 | 156,300 | 154,500 | 155,700 | +0.13% | 5,307 | - | +0.54% | - | - |
| 08/16 | 155,600 | 156,000 | 154,100 | 155,500 | +0.13% | 4,710 | - | +0.39% | - | - |
| 08/15 | 153,600 | 156,000 | 152,700 | 155,300 | +0.39% | 7,363 | - | +0.23% | - | - |
| 08/14 | 153,100 | 154,700 | 151,800 | 154,700 | +1.58% | 7,380 | - | -0.19% | - | - |
| 08/13 | 151,100 | 153,800 | 151,000 | 152,300 | +1.47% | 7,042 | - | -1.82% | - | - |
| 08/09 | 151,900 | 153,200 | 150,100 | 150,100 | -0.79% | 9,941 | - | -3.36% | - | - |
| 08/08 | 150,700 | 153,800 | 150,100 | 151,300 | -0.39% | 5,816 | - | -2.77% | - | - |
| 08/07 | 147,500 | 153,900 | 147,200 | 151,900 | +2.29% | 15,791 | - | -2.56% | - | - |
| 08/06 | 147,500 | 154,400 | 146,700 | 148,500 | +2.56% | 14,478 | - | -4.9% | - | - |
| 08/05 | 150,500 | 151,200 | 144,600 | 144,800 | -4.8% | 11,101 | - | -7.49% | - | - |
| 08/02 | 153,400 | 154,100 | 151,100 | 152,100 | -1.62% | 8,127 | - | -3.18% | - | - |
| 08/01 | 155,700 | 155,700 | 152,000 | 154,600 | -0.96% | 8,843 | - | -1.77% | - | - |
| 07/31 | 155,700 | 157,000 | 155,700 | 156,100 | +0.13% | 9,197 | - | -0.96% | - | - |
| 07/30 | 156,600 | 157,100 | 155,400 | 155,900 | -0.45% | 7,929 | - | -1.21% | - | - |
| 07/29 | 155,200 | 156,900 | 154,800 | 156,600 | +1.03% | 8,666 | - | -0.85% | - | - |
| 07/26 | 155,300 | 155,600 | 154,600 | 155,000 | -0.13% | 6,415 | - | -1.91% | - | - |
| 07/25 | 156,500 | 157,300 | 155,200 | 155,200 | -0.96% | 5,818 | - | -1.87% | - | - |
| 07/24 | 156,700 | 157,300 | 155,700 | 156,700 | +0.32% | 4,730 | - | -1.01% | - | - |
| 07/23 | 157,300 | 157,300 | 155,300 | 156,200 | -1.08% | 5,201 | - | -1.35% | - | - |
| 07/22 | 158,500 | 158,500 | 156,000 | 157,900 | -0.44% | 5,167 | - | -0.32% | - | - |
| 07/19 | 159,200 | 159,300 | 157,500 | 158,600 | -0.31% | 3,991 | - | +0.12% | - | - |
| 07/18 | 159,200 | 160,100 | 158,000 | 159,100 | -0.06% | 3,380 | - | +0.48% | - | - |
| 07/17 | 158,500 | 159,200 | 157,900 | 159,200 | +0.38% | 4,220 | - | +0.57% | - | - |
| 07/16 | 159,800 | 159,800 | 158,300 | 158,600 | -0.69% | 4,011 | - | +0.26% | - | - |
| 07/12 | 156,100 | 160,200 | 156,100 | 159,700 | +2.04% | 7,427 | - | +0.95% | - | - |
| 07/11 | 156,600 | 156,800 | 155,900 | 156,500 | -0.06% | 4,403 | - | -1.04% | - | - |
| 07/10 | 156,800 | 157,300 | 156,000 | 156,600 | -0.13% | 3,255 | - | -1.06% | - | - |
| 07/09 | 156,400 | 157,100 | 155,600 | 156,800 | -0.63% | 4,802 | - | -1% | - | - |
| 07/08 | 157,600 | 159,400 | 157,100 | 157,800 | +0.51% | 5,540 | - | -0.41% | - | - |
| 07/05 | 157,700 | 157,900 | 156,300 | 157,000 | -0.44% | 4,021 | - | -0.93% | - | - |
| 07/04 | 158,300 | 158,700 | 157,000 | 157,700 | -0.32% | 2,716 | - | -0.55% | - | - |
| 07/03 | 157,500 | 158,400 | 156,700 | 158,200 | -0.13% | 4,754 | - | -0.21% | - | - |
| 07/02 | 157,600 | 158,600 | 157,200 | 158,400 | +0.51% | 3,790 | - | -0.07% | - | - |
| 07/01 | 160,500 | 160,500 | 157,200 | 157,600 | -1.01% | 6,450 | - | -0.66% | - | - |
| 06/28 | 160,600 | 160,600 | 158,200 | 159,200 | -0.13% | 4,225 | - | +0.29% | - | - |
| 06/27 | 159,500 | 159,600 | 157,800 | 159,400 | -0.62% | 6,163 | - | +0.36% | - | - |
| 06/26 | 160,700 | 161,000 | 159,400 | 160,400 | -0.37% | 4,435 | - | +0.92% | - | - |
| 06/25 | 159,200 | 161,100 | 159,200 | 161,000 | +1.19% | 2,473 | - | +1.18% | - | - |
| 06/24 | 159,700 | 159,700 | 158,800 | 159,100 | +0.32% | 1,730 | - | -0.14% | - | - |
| 06/21 | 158,500 | 160,000 | 158,500 | 158,600 | +0.06% | 8,192 | - | -0.66% | - | - |
| 06/20 | 158,200 | 160,200 | 158,000 | 158,500 | 0% | 3,268 | - | -0.94% | - | - |
| 06/19 | 158,000 | 158,700 | 157,500 | 158,500 | +0.32% | 2,757 | - | -1.18% | - | - |
| 06/18 | 157,800 | 158,000 | 156,900 | 158,000 | +0.25% | 2,480 | - | -1.73% | - | - |
| 06/17 | 158,100 | 158,700 | 156,100 | 157,600 | -0.32% | 4,971 | - | -2.24% | - | - |
| 06/14 | 156,900 | 159,000 | 156,500 | 158,100 | +0.76% | 5,913 | - | -2.21% | - | - |
| 06/13 | 159,200 | 159,200 | 156,700 | 156,900 | -0.7% | 5,581 | - | -3.15% | - | - |
| 06/12 | 157,300 | 158,500 | 156,600 | 158,000 | +0.83% | 3,663 | - | -2.75% | - | - |
| 06/11 | 159,200 | 159,500 | 156,700 | 156,700 | -1.2% | 4,482 | - | -3.78% | - | - |
| 06/10 | 158,000 | 159,100 | 157,700 | 158,600 | +0.19% | 3,668 | - | -2.89% | - | - |
| 06/07 | 159,800 | 160,500 | 157,700 | 158,300 | -1% | 3,328 | - | -3.33% | - | - |
| 06/06 | 159,800 | 160,100 | 158,100 | 159,900 | +0.38% | 3,239 | - | -2.55% | - | - |
| 06/05 | 159,300 | 160,300 | 158,600 | 159,300 | +0.44% | 5,311 | - | -3.07% | - | - |
| 06/04 | 159,000 | 159,500 | 157,800 | 158,600 | +0.25% | 9,618 | - | -3.7% | - | - |
| 06/03 | 159,800 | 161,100 | 158,000 | 158,200 | -0.75% | 8,538 | - | -4.14% | - | - |
| 05/31 | 158,000 | 159,500 | 157,500 | 159,400 | +1.72% | 12,787 | - | -3.63% | - | - |
| 05/30 | 157,400 | 157,400 | 155,300 | 156,700 | -0.57% | 8,992 | - | -5.45% | - | - |
| 05/29 | 161,100 | 161,400 | 157,200 | 157,600 | -2.66% | 8,913 | - | -5.17% | - | - |
| 05/28 | 160,900 | 162,000 | 159,900 | 161,900 | +1.19% | 4,872 | - | -2.77% | - | - |
| 05/27 | 161,200 | 161,200 | 159,100 | 160,000 | -0.93% | 6,247 | - | -4.05% | - | - |
| 05/24 | 161,300 | 162,000 | 160,700 | 161,500 | -0.37% | 6,628 | - | -3.27% | - | - |
| 05/23 | 164,300 | 164,700 | 161,800 | 162,100 | -1.7% | 5,292 | - | -3% | - | - |
| 05/22 | 165,300 | 165,600 | 164,300 | 164,900 | -0.72% | 7,124 | - | -1.38% | - | - |
| 05/21 | 166,700 | 167,700 | 165,400 | 166,100 | -0.66% | 6,770 | - | -0.66% | - | - |
| 05/20 | 168,000 | 168,000 | 166,500 | 167,200 | -0.18% | 4,666 | - | -0.02% | - | - |
| 05/17 | 166,000 | 168,500 | 165,600 | 167,500 | -0.53% | 7,661 | - | +0.21% | - | - |
| 05/16 | 167,600 | 168,700 | 166,900 | 168,400 | +0.18% | 7,903 | - | +0.8% | - | - |
| 05/15 | 168,500 | 169,600 | 167,400 | 168,100 | -0.41% | 5,686 | - | +0.72% | - | - |
| 05/14 | 169,700 | 170,800 | 168,500 | 168,800 | -0.12% | 4,878 | - | +1.3% | - | - |
| 05/13 | 166,300 | 169,000 | 166,300 | 169,000 | +1.56% | 5,454 | - | +1.61% | - | - |
| 05/10 | 169,000 | 169,000 | 164,800 | 166,400 | -1.3% | 9,005 | - | +0.25% | - | - |
| 05/09 | 167,800 | 169,200 | 167,500 | 168,600 | +0.72% | 5,513 | - | +1.69% | - | - |
| 05/08 | 168,700 | 168,700 | 167,200 | 167,400 | -0.77% | 7,161 | - | +1.09% | - | - |
| 05/07 | 169,400 | 169,700 | 167,300 | 168,700 | -0.3% | 6,980 | - | +1.95% | - | - |
| 05/02 | 166,700 | 169,700 | 166,000 | 169,200 | +1.56% | 12,251 | - | +2.35% | - | - |
| 05/01 | 166,200 | 166,600 | 164,600 | 166,600 | +0.06% | 8,403 | - | +0.85% | - | - |
| 04/30 | 168,200 | 168,200 | 166,000 | 166,500 | -0.95% | 9,126 | - | +0.81% | - | - |
| 04/26 | 165,500 | 168,100 | 164,800 | 168,100 | +0.66% | 7,300 | - | +1.76% | - | - |
| 04/25 | 167,100 | 168,100 | 166,100 | 167,000 | -0.18% | 4,051 | - | +1.13% | - | - |
| 04/24 | 167,800 | 168,100 | 166,000 | 167,300 | -0.3% | 7,087 | - | +1.4% | - | - |
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 | 250,000 1,250,000 5/7 | 97,400 487,000 3/17 | 31,915 6,383 10/4 | - | - | +12.55% 4/8 | -26.7% 10/6 |
| 2009年 2月期 | 120,600 603,000 9/12 | 56,000 280,000 2/25 | 15,655 3,131 2/26 | - | - | +28.87% 3/27 | -36.07% 10/10 |
| 2010年 2月期 | 98,400 492,000 9/1 | 73,200 366,000 11/27 | 9,320 1,864 9/18 | - | - | +9.96% 12/30 | -12.45% 5/25 |
| 2011年 2月期 | 107,800 539,000 1/4 539,000 12/30 | 69,100 345,500 3/15 | 49,960 9,992 5/26 | - | - | +8.97% 12/15 | -19.93% 3/15 |
| 2012年 2月期 | 78,900 394,500 3/19 | 61,100 305,500 11/21 | 16,465 3,293 4/23 | - | - | +10.95% 2/24 | -6.92% 10/7 |
| 2013年 2月期 | 139,700 3/28 | 70,000 350,000 9/13 | 33,045 3/27 | 1986億7714万 | - | +20.62% 3/27 | -14.4% 6/10 |
| 2014年 2月期 | 144,200 7/3 | 104,200 9/2 | 38,553 3/19 | 2835億2229万 | 1481億9011万 | +5.38% 6/20 | -5.39% 9/12 |
| 2015年 2月期 | 183,800 1/19 | 130,900 9/10 | 36,319 3/18 | 3898億1847万 | 2573億7217万 | +11.61% 11/4 | -10.6% 9/2 |
| 2016年 2月期 | 191,500 7/29 | 141,300 9/9 | 39,560 3/17 | 4636億8335万 | 3279億1505万 | +13.76% 2/1 | -6.35% 6/27 |
| 2017年 2月期 | 187,100 12/30 | 158,000 7/19 | 77,601 3/2 | 4723億5696万 | 4234億4000万 | +4.43% 12/29 | -5.64% 7/7 |
| 2018年 2月期 | 179,400 6/27 | 148,300 1/4 | 35,782 3/14 | 4951億4400万 | 3974億4400万 | +8.58% 1/24 | -3.33% 2/15 |
| 2019年 2月期 | 226,900 8/26 | 171,400 10/30 | 17,512 6/21 | 6262億4400万 | 4730億6400万 | +6.08% 8/16 | -2.32% 3/1 |
| 2020年 2月期 | 246,600 11/6 | 99,000 3/23 | 202,814 11/26 | 6806億1600万 | 2732億4000万 | +17.86% 6/8 | -48.42% 3/19 |
| 2021年 2月期 | 217,900 6/23 | 145,800 10/30 | 38,863 9/18 | 6014億400万 | 4024億800万 | +12.68% 2/16 | -6.72% 10/30 |
| 2022年 2月期 | 200,600 9/29 | 154,400 1/21 | 208,799 5/31 | 5536億5600万 | - | +7.28% 5/10 | -8.66% 1/20 |
| 2023年 2月期 | 200,800 10/31 | 164,800 3/24 | 18,654 10/26 | - | - | +6.58% 10/31 | -7.22% 3/17 |
| 2024年 2月期 | 187,100 9/6 | 155,700 2/29 | 20,440 2/27 | - | - | +5.27% 3/25 | -6.86% 3/7 |
| 最新 | 155,800 2024/9/18 | 6,857 | 4300億800万 | +1.05% 154,180 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
56,000円（2009/02/25） - 178%（2.78倍）
155,800円（9/18）