株価チャート
株価
10/4
- 前日 (10/3)
- 1,719
- 始値
- 1,719
- 高値
- 1,727
- 安値
- 1,713
- 終値 -0.12%
- 1,717
- 出来高 +41.89%
- 21,000
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,709 - 株価（25日）
移動平均値 - +1.42%
1,693 - 出来高（5日）
移動平均値 - +1.25%
20,740
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,719 | 1,727 | 1,713 | 1,717 | -0.12% | 21,000 | 410億5965万 | +1.42% | 12.45 | 2.3 |
| 10/03 | 1,711 | 1,720 | 1,702 | 1,719 | +1.18% | 14,800 | 411億747万 | +1.48% | 12.46 | 2.3 |
| 10/02 | 1,687 | 1,709 | 1,687 | 1,699 | -0.29% | 21,000 | 406億2920万 | +0.24% | 12.32 | 2.28 |
| 10/01 | 1,710 | 1,729 | 1,689 | 1,704 | -0.12% | 15,000 | 407億4877万 | +0.41% | 12.36 | 2.28 |
| 09/30 | 1,711 | 1,716 | 1,690 | 1,706 | -1.95% | 31,900 | 407億9660万 | +0.41% | 12.37 | 2.28 |
| 09/27 | 1,759 | 1,760 | 1,735 | 1,740 | -1.08% | 30,200 | 416億966万 | +2.35% | 12.62 | 2.33 |
| 09/26 | 1,729 | 1,759 | 1,727 | 1,759 | +1.85% | 44,600 | 420億6402万 | +3.47% | 12.75 | 2.36 |
| 09/25 | 1,736 | 1,736 | 1,718 | 1,727 | -0.52% | 20,900 | 412億9878万 | +1.65% | 12.52 | 2.31 |
| 09/24 | 1,715 | 1,739 | 1,715 | 1,736 | +1.34% | 29,200 | 415億1400万 | +2.18% | 12.59 | 2.33 |
| 09/20 | 1,709 | 1,726 | 1,709 | 1,713 | 0% | 24,500 | 409億6399万 | +0.82% | 12.42 | 2.29 |
| 09/19 | 1,694 | 1,718 | 1,693 | 1,713 | +1.12% | 34,400 | 409億6399万 | +0.82% | 12.42 | 2.29 |
| 09/18 | 1,670 | 1,694 | 1,655 | 1,694 | +2.36% | 52,200 | 405億963万 | -0.29% | 12.28 | 2.27 |
| 09/17 | 1,630 | 1,655 | 1,616 | 1,655 | +1.78% | 57,500 | 395億7700万 | -2.65% | 12 | 2.22 |
| 09/13 | 1,625 | 1,627 | 1,607 | 1,626 | -0.55% | 51,500 | 388億8351万 | -4.41% | 11.79 | 2.18 |
| 09/12 | 1,664 | 1,664 | 1,620 | 1,635 | -0.18% | 60,600 | 390億9873万 | -3.99% | 11.86 | 2.19 |
| 09/11 | 1,664 | 1,664 | 1,626 | 1,638 | -1.44% | 43,000 | 391億7047万 | -3.93% | 11.88 | 2.19 |
| 09/10 | 1,680 | 1,680 | 1,659 | 1,662 | +0.54% | 22,900 | 397億4440万 | -2.64% | 12.05 | 2.23 |
| 09/09 | 1,632 | 1,654 | 1,618 | 1,653 | -1.14% | 49,400 | 395億2918万 | -2.99% | 11.99 | 2.21 |
| 09/06 | 1,686 | 1,689 | 1,656 | 1,672 | -0.89% | 31,600 | 399億8353万 | -2.17% | 12.12 | 2.24 |
| 09/05 | 1,668 | 1,697 | 1,660 | 1,687 | +0.6% | 37,300 | 403億4224万 | -1.75% | 12.23 | 2.26 |
| 09/04 | 1,692 | 1,704 | 1,661 | 1,677 | -2.1% | 59,100 | 401億310万 | -2.9% | 12.16 | 2.25 |
| 09/03 | 1,699 | 1,713 | 1,692 | 1,713 | +0.82% | 52,300 | 409億6399万 | -1.27% | 12.42 | 2.29 |
| 09/02 | 1,700 | 1,700 | 1,670 | 1,699 | +0.53% | 60,900 | 406億2920万 | -2.47% | 12.32 | 2.28 |
| 08/30 | 1,700 | 1,700 | 1,678 | 1,690 | +0.06% | 39,200 | 404億1398万 | -3.37% | 12.25 | 2.26 |
| 08/29 | 1,689 | 1,699 | 1,666 | 1,689 | -3.65% | 90,200 | 403億9007万 | -3.87% | 12.25 | 2.26 |
| 08/28 | 1,745 | 1,753 | 1,735 | 1,753 | +0.69% | 65,500 | 419億2054万 | -0.68% | 12.71 | 2.35 |
| 08/27 | 1,747 | 1,755 | 1,733 | 1,741 | -0.34% | 62,900 | 416億3357万 | -1.69% | 12.62 | 2.33 |
| 08/26 | 1,769 | 1,769 | 1,738 | 1,747 | +0.29% | 53,900 | 417億7705万 | -1.74% | 12.67 | 2.34 |
| 08/23 | 1,758 | 1,771 | 1,739 | 1,742 | -0.46% | 44,200 | 416億5749万 | -2.41% | 12.63 | 2.33 |
| 08/22 | 1,745 | 1,765 | 1,739 | 1,750 | +1.1% | 41,200 | 418億4880万 | -2.45% | 12.69 | 2.34 |
| 08/21 | 1,736 | 1,736 | 1,722 | 1,731 | -0.29% | 22,600 | 413億9444万 | -3.99% | 12.55 | 2.32 |
| 08/20 | 1,746 | 1,746 | 1,720 | 1,736 | +1.46% | 33,600 | 415億1400万 | -4.3% | 12.59 | 2.33 |
| 08/19 | 1,746 | 1,746 | 1,711 | 1,711 | -1.95% | 65,700 | 409億1616万 | -5.99% | 12.41 | 2.29 |
| 08/16 | 1,750 | 1,765 | 1,729 | 1,745 | +1.45% | 28,700 | 417億2923万 | -4.49% | 12.65 | 2.34 |
| 08/15 | 1,710 | 1,737 | 1,709 | 1,720 | +0.64% | 40,000 | 411億3139万 | -6.06% | 12.47 | 2.3 |
| 08/14 | 1,715 | 1,715 | 1,692 | 1,709 | -0.06% | 48,600 | 408億6834万 | -6.97% | 12.39 | 2.29 |
| 08/13 | 1,715 | 1,715 | 1,692 | 1,710 | +1% | 25,700 | 408億9225万 | -7.27% | 12.4 | 2.29 |
| 08/09 | 1,719 | 1,719 | 1,662 | 1,693 | +0.83% | 42,000 | 404億8572万 | -8.49% | 12.28 | 2.27 |
| 08/08 | 1,672 | 1,717 | 1,655 | 1,679 | -0.3% | 49,400 | 401億5093万 | -9.63% | 12.17 | 2.25 |
| 08/07 | 1,655 | 1,714 | 1,640 | 1,684 | -0.47% | 34,500 | 402億7050万 | -9.71% | 12.21 | 2.26 |
| 08/06 | 1,667 | 1,706 | 1,630 | 1,692 | +6.48% | 64,100 | 404億6181万 | -9.66% | 12.27 | 2.27 |
| 08/05 | 1,651 | 1,694 | 1,563 | 1,589 | -9.61% | 69,800 | 379億9871万 | -15.43% | 11.52 | 2.13 |
| 08/02 | 1,811 | 1,822 | 1,758 | 1,758 | -5.94% | 65,700 | 420億4010万 | -6.98% | 12.75 | 2.35 |
| 08/01 | 1,928 | 1,930 | 1,865 | 1,869 | -3.66% | 29,700 | 446億9451万 | -1.32% | 13.55 | 2.5 |
| 07/31 | 1,899 | 1,940 | 1,888 | 1,940 | +2.86% | 18,300 | 463億9238万 | +2.37% | 14.07 | 2.6 |
| 07/30 | 1,893 | 1,898 | 1,862 | 1,886 | -0.37% | 25,700 | 451億104万 | -0.32% | 13.68 | 2.53 |
| 07/29 | 1,881 | 1,916 | 1,878 | 1,893 | +1.45% | 18,800 | 452億6844万 | +0.16% | 13.73 | 2.54 |
| 07/26 | 1,917 | 1,917 | 1,863 | 1,866 | -1.63% | 29,700 | 446億2277万 | -1.17% | 13.53 | 2.5 |
| 07/25 | 1,873 | 1,903 | 1,868 | 1,897 | +1.01% | 34,900 | 453億6409万 | +0.53% | 13.76 | 2.54 |
| 07/24 | 1,903 | 1,911 | 1,878 | 1,878 | -1.73% | 22,600 | 449億974万 | -0.37% | 13.62 | 2.52 |
| 07/23 | 1,922 | 1,928 | 1,905 | 1,911 | +0.21% | 22,000 | 456億9888万 | +1.49% | 13.86 | 2.56 |
| 07/22 | 1,921 | 1,930 | 1,898 | 1,907 | -1.35% | 24,900 | 456億323万 | +1.49% | 13.83 | 2.55 |
| 07/19 | 1,953 | 1,956 | 1,923 | 1,933 | -0.97% | 20,800 | 462億2498万 | +3.04% | 14.02 | 2.59 |
| 07/18 | 1,974 | 2,005 | 1,930 | 1,952 | -1.31% | 81,200 | 466億7934万 | +4.39% | 14.15 | 2.61 |
| 07/17 | 2,005 | 2,020 | 1,974 | 1,978 | -1.54% | 37,700 | 473億110万 | +6.12% | 14.34 | 2.65 |
| 07/16 | 1,899 | 2,010 | 1,899 | 2,009 | +6.41% | 149,100 | 480億4242万 | +8.13% | 14.57 | 2.69 |
| 07/12 | 1,872 | 1,905 | 1,872 | 1,888 | +0.43% | 51,000 | 451億4887万 | +2% | 13.69 | 2.53 |
| 07/11 | 1,883 | 1,883 | 1,862 | 1,880 | +0.91% | 24,600 | 449億5756万 | +1.79% | 13.63 | 2.52 |
| 07/10 | 1,864 | 1,864 | 1,850 | 1,863 | -0.11% | 23,100 | 445億5103万 | +1.03% | 13.51 | 2.5 |
| 07/09 | 1,882 | 1,882 | 1,856 | 1,865 | -0.43% | 18,700 | 445億9886万 | +1.25% | 13.52 | 2.5 |
| 07/08 | 1,880 | 1,887 | 1,869 | 1,873 | +0.11% | 15,900 | 447億9017万 | +1.85% | 13.58 | 2.51 |
| 07/05 | 1,888 | 1,890 | 1,865 | 1,871 | -0.58% | 18,400 | 447億4234万 | +1.91% | 13.57 | 2.51 |
| 07/04 | 1,874 | 1,882 | 1,870 | 1,882 | +0.59% | 17,100 | 450億539万 | +2.67% | 13.65 | 2.52 |
| 07/03 | 1,858 | 1,875 | 1,858 | 1,871 | +0.38% | 17,900 | 447億4234万 | +2.35% | 13.57 | 2.51 |
| 07/02 | 1,843 | 1,869 | 1,843 | 1,864 | +0.65% | 25,600 | 445億7495万 | +2.14% | 13.52 | 2.5 |
| 07/01 | 1,851 | 1,874 | 1,851 | 1,852 | 0% | 25,800 | 442億8798万 | +1.7% | 13.43 | 2.48 |
| 06/28 | 1,866 | 1,873 | 1,851 | 1,852 | -1.28% | 15,000 | 442億8798万 | +1.87% | 13.43 | 2.48 |
| 06/27 | 1,878 | 1,890 | 1,867 | 1,876 | -0.11% | 31,900 | 448億6191万 | +3.42% | 13.6 | 2.51 |
| 06/26 | 1,863 | 1,881 | 1,851 | 1,878 | +0.11% | 36,800 | 449億974万 | +3.76% | 13.62 | 2.52 |
| 06/25 | 1,863 | 1,882 | 1,828 | 1,876 | +2.85% | 52,500 | 448億6191万 | +3.88% | 13.6 | 2.51 |
| 06/24 | 1,861 | 1,862 | 1,821 | 1,824 | -1.35% | 23,800 | 436億1840万 | +1.16% | 13.23 | 2.44 |
| 06/21 | 1,845 | 1,866 | 1,842 | 1,849 | -0.11% | 38,400 | 442億1624万 | +2.61% | 13.41 | 2.48 |
| 06/20 | 1,843 | 1,858 | 1,839 | 1,851 | +0.49% | 35,800 | 442億6407万 | +2.89% | 13.42 | 2.48 |
| 06/19 | 1,830 | 1,859 | 1,825 | 1,842 | +0.44% | 30,400 | 440億4885万 | +2.56% | 13.36 | 2.47 |
| 06/18 | 1,815 | 1,848 | 1,801 | 1,834 | +1.05% | 32,900 | 438億5754万 | +2.29% | 13.3 | 2.46 |
| 06/17 | 1,811 | 1,817 | 1,791 | 1,815 | -0.33% | 18,400 | 434億318万 | +1.28% | 13.16 | 2.43 |
| 06/14 | 1,774 | 1,823 | 1,769 | 1,821 | +2.36% | 31,500 | 435億4666万 | +1.62% | 13.2 | 2.44 |
| 06/13 | 1,822 | 1,822 | 1,779 | 1,779 | -1.6% | 16,800 | 425億4229万 | -0.67% | 12.9 | 2.38 |
| 06/12 | 1,830 | 1,830 | 1,804 | 1,808 | -0.93% | 19,600 | 432億3578万 | +0.95% | 13.11 | 2.42 |
| 06/11 | 1,822 | 1,835 | 1,815 | 1,825 | -0.33% | 20,000 | 436億4232万 | +1.96% | 13.23 | 2.44 |
| 06/10 | 1,808 | 1,831 | 1,800 | 1,831 | +1.5% | 29,000 | 437億8580万 | +2.4% | 13.28 | 2.45 |
| 06/07 | 1,800 | 1,807 | 1,793 | 1,804 | +0.22% | 12,600 | 431億4013万 | +1.06% | 13.08 | 2.42 |
| 06/06 | 1,794 | 1,800 | 1,787 | 1,800 | +0.28% | 9,300 | 430億4448万 | +0.9% | 13.05 | 2.41 |
| 06/05 | 1,796 | 1,808 | 1,787 | 1,795 | 0% | 10,800 | 429億2491万 | +0.62% | 13.02 | 2.4 |
| 06/04 | 1,797 | 1,809 | 1,795 | 1,795 | -0.22% | 11,800 | 429億2491万 | +0.67% | 13.02 | 2.4 |
| 06/03 | 1,810 | 1,818 | 1,790 | 1,799 | -0.06% | 23,500 | 430億2056万 | +1.01% | 13.04 | 2.41 |
| 05/31 | 1,780 | 1,800 | 1,779 | 1,800 | +1.93% | 16,600 | 430億4448万 | +1.12% | 13.05 | 2.41 |
| 05/30 | 1,763 | 1,770 | 1,742 | 1,766 | -0.62% | 14,900 | 422億3141万 | -0.62% | 12.81 | 2.37 |
| 05/29 | 1,781 | 1,798 | 1,775 | 1,777 | 0% | 14,800 | 424億9446万 | +0.06% | 12.89 | 2.38 |
| 05/28 | 1,782 | 1,786 | 1,771 | 1,777 | +0.23% | 10,900 | 424億9446万 | +0.23% | 12.89 | 2.38 |
| 05/27 | 1,781 | 1,781 | 1,763 | 1,773 | +0.4% | 11,700 | 423億9881万 | +0.11% | 12.86 | 2.37 |
| 05/24 | 1,755 | 1,767 | 1,741 | 1,766 | -0.06% | 18,800 | 422億3141万 | -0.17% | 12.81 | 2.37 |
| 05/23 | 1,774 | 1,774 | 1,757 | 1,767 | -0.45% | 11,300 | 422億5533万 | -0.06% | 12.81 | 2.37 |
| 05/22 | 1,790 | 1,799 | 1,772 | 1,775 | -1.17% | 16,200 | 424億4664万 | +0.4% | 12.87 | 2.38 |
| 05/21 | 1,802 | 1,802 | 1,787 | 1,796 | -0.33% | 12,000 | 429億4882万 | +1.7% | 13.02 | 2.41 |
| 05/20 | 1,795 | 1,803 | 1,793 | 1,802 | +1.07% | 16,900 | 430億9230万 | +2.27% | 13.07 | 2.41 |
| 05/17 | 1,761 | 1,787 | 1,760 | 1,783 | +0.73% | 11,100 | 426億3794万 | +1.42% | 12.93 | 2.39 |
| 05/16 | 1,774 | 1,777 | 1,756 | 1,770 | -0.23% | 20,200 | 423億2707万 | +0.8% | 12.83 | 2.37 |
| 05/15 | 1,791 | 1,792 | 1,770 | 1,774 | -1.44% | 14,700 | 424億2272万 | +1.08% | 12.86 | 2.38 |
| 05/14 | 1,815 | 1,816 | 1,791 | 1,800 | -1.04% | 15,200 | 430億4448万 | +2.62% | 13.05 | 2.41 |
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 | 3 334,000 6/7 347,000 4/24 他5件 | 1 141,000 2/29 141,000 2/28 他11件 | 2,375,360,000 14,846 4/4 | - | - | +26.44% 4/3 | -28.05% 1/22 |
| 2009年 2月期 | 1 72,500 2/27 73,200 2/25 他45件 | 0 70,400 2/27 64,500 2/26 他4件 | 120,640,000 754 5/9 | - | - | +26.53% 1/9 | -39.96% 10/10 |
| 2010年 2月期 | 248 198,000 2/23 | 0 147,100 1/15 145,000 1/14 他56件 | 58,560,000 366 1/18 | - | - | +2144.46% 2/23 | -6.93% 8/7 |
| 2011年 2月期 | 345 1,378 1/17 | 199 794 3/4 | 164,800 41,200 1/14 | 67億5991万 | 38億9504万 | +31.74% 1/17 | -35.69% 3/16 |
| 2012年 2月期 | 322 1,289 1/27 | 159 637 3/17 | 434,800 108,700 3/17 | 63億2331万 | 31億2486万 | +14.4% 4/22 | -9.61% 7/14 |
| 2013年 2月期 | 454 1,814 2/4 | 261 1,042 5/15 | 192,800 48,200 1/7 | 88億9875万 | 51億1163万 | +24.42% 1/22 | -9.35% 5/15 |
| 2014年 2月期 | 895 1,790 10/4 | 415 830 3/8 | 350,800 175,400 10/7 | 175億6204万 | 81億4329万 | +26.95% 10/4 | -23.97% 6/7 |
| 2015年 2月期 | 1,330 2/24 | 670 4/15 | 938,100 1/16 | 262億7335万 | 132億3544万 | +39.63% 1/16 | -7.72% 3/3 |
| 2016年 2月期 | 1,286 4/7 | 864 9/8 | 100,200 3/3 | 254億415万 | 170億6780万 | +14.54% 10/26 | -14.03% 9/8 |
| 2017年 2月期 | 1,155 1/10 | 817 8/31 8/30 他2件 | 160,700 2/24 | 228億1633万 | 161億3934万 | +8.78% 12/8 | -7.03% 6/28 |
| 2018年 2月期 | 1,400 11/27 | 950 4/17 | 143,100 7/10 | 276億5616万 | 187億6668万 | +11.18% 10/16 | -11.48% 2/14 |
| 2019年 2月期 | 1,312 10/10 | 814 12/25 | 112,800 10/10 | 259億1777万 | 160億8008万 | +13.99% 10/10 | -16.69% 12/25 |
| 2020年 2月期 | 1,193 4/10 4/8 | 786 2/28 | 233,700 2/28 | 285億2892万 | 187億9608万 | +12.77% 10/2 | -35.61% 3/13 |
| 2021年 2月期 | 1,173 9/29 | 529 3/13 | 195,400 1/28 | 280億5065万 | 126億5029万 | +17.79% 7/30 | -7.83% 10/23 |
| 2022年 2月期 | 1,553 1/12 | 974 3/24 | 213,600 4/14 | 371億3782万 | 232億9184万 | +15.5% 1/5 | -8.36% 10/15 |
| 2023年 2月期 | 1,952 7/19 | 1,291 3/9 | 508,800 7/13 | 466億7934万 | 308億7245万 | +27.54% 7/15 | -11.55% 9/2 |
| 2024年 2月期 | 1,970 8/29 | 1,511 3/1 | 413,400 4/13 | 471億979万 | 361億3344万 | +9.6% 6/22 | -7.63% 10/13 |
| 最新 | 1,717 2024/10/4 | 21,000 | 410億5965万 | +1.42% 1,693 | |||