株価チャート
株価
9/19
- 前日 (9/18)
- 6,330
- 始値
- 6,340
- 高値
- 6,410
- 安値
- 6,330
- 終値 +0.79%
- 6,380
- 出来高 +2.42%
- 33,900
乖離率
- 株価（5日）
移動平均値 - +1.17%
6,306 - 株価（25日）
移動平均値 - +3.04%
6,192 - 出来高（5日）
移動平均値 - +27.16%
26,660
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 | 6,340 | 6,410 | 6,330 | 6,380 | +0.79% | 33,900 | 1331億3656万 | +3.04% | 11.17 | 1.31 |
| 09/18 | 6,330 | 6,360 | 6,280 | 6,330 | +0.32% | 33,100 | 1320億9317万 | +2.56% | 11.08 | 1.3 |
| 09/17 | 6,250 | 6,320 | 6,250 | 6,310 | +0.96% | 20,600 | 1316億7581万 | +2.58% | 11.05 | 1.3 |
| 09/13 | 6,280 | 6,290 | 6,240 | 6,250 | -0.16% | 28,300 | 1304億2375万 | +1.94% | 10.94 | 1.28 |
| 09/12 | 6,170 | 6,270 | 6,170 | 6,260 | +1.29% | 17,400 | 1306億3242万 | +2.44% | 10.96 | 1.29 |
| 09/11 | 6,240 | 6,280 | 6,120 | 6,180 | -1.59% | 29,300 | 1289億6300万 | +1.41% | 10.82 | 1.27 |
| 09/10 | 6,240 | 6,320 | 6,240 | 6,280 | +0.48% | 14,400 | 1310億4978万 | +3.29% | 11 | 1.29 |
| 09/09 | 6,250 | 6,270 | 6,180 | 6,250 | -0.79% | 17,600 | 1304億2375万 | +3.61% | 10.94 | 1.28 |
| 09/06 | 6,330 | 6,330 | 6,230 | 6,300 | +0.48% | 23,500 | 1314億6714万 | +4.55% | 11.03 | 1.3 |
| 09/05 | 6,240 | 6,320 | 6,230 | 6,270 | +1.13% | 32,200 | 1308億4110万 | +4.1% | 10.98 | 1.29 |
| 09/04 | 6,240 | 6,280 | 6,170 | 6,200 | -1.59% | 24,500 | 1293億8036万 | +2.92% | 10.86 | 1.27 |
| 09/03 | 6,310 | 6,330 | 6,280 | 6,300 | +0.16% | 16,700 | 1314億6714万 | +4.62% | 11.03 | 1.3 |
| 09/02 | 6,320 | 6,330 | 6,230 | 6,290 | +0.32% | 24,400 | 1312億5846万 | +4.54% | 11.01 | 1.29 |
| 08/30 | 6,190 | 6,290 | 6,170 | 6,270 | +1.13% | 35,100 | 1308億4110万 | +4.33% | 10.98 | 1.29 |
| 08/29 | 6,210 | 6,250 | 6,140 | 6,200 | +0.16% | 29,500 | 1293億8036万 | +3.2% | 10.86 | 1.27 |
| 08/28 | 6,190 | 6,210 | 6,120 | 6,190 | +0.16% | 45,000 | 1291億7168万 | +3.08% | 10.84 | 1.27 |
| 08/27 | 6,220 | 6,230 | 6,170 | 6,180 | +0.32% | 19,000 | 1289億6300万 | +2.97% | 10.82 | 1.27 |
| 08/26 | 6,170 | 6,210 | 6,140 | 6,160 | +0.49% | 27,600 | 1285億4564万 | +2.67% | 10.79 | 1.27 |
| 08/23 | 6,160 | 6,180 | 6,130 | 6,130 | +0.33% | 19,000 | 1279億1961万 | +2.18% | 10.73 | 1.26 |
| 08/22 | 6,080 | 6,120 | 6,070 | 6,110 | +0.33% | 13,700 | 1275億225万 | +1.82% | 10.7 | 1.26 |
| 08/21 | 6,040 | 6,090 | 6,020 | 6,090 | +1% | 20,300 | 1270億8490万 | +1.36% | 10.66 | 1.25 |
| 08/20 | 6,030 | 6,100 | 6,030 | 6,030 | +0.33% | 22,300 | 1258億3283万 | +0.23% | 10.56 | 1.24 |
| 08/19 | 5,950 | 6,040 | 5,930 | 6,010 | +0.67% | 26,100 | 1254億1547万 | -0.33% | 10.52 | 1.24 |
| 08/16 | 5,940 | 5,980 | 5,920 | 5,970 | +1.88% | 14,800 | 1245億8076万 | -1.22% | 10.45 | 1.23 |
| 08/15 | 5,870 | 5,930 | 5,840 | 5,860 | -0.17% | 29,500 | 1222億8530万 | -3.9% | 10.26 | 1.2 |
| 08/14 | 5,830 | 5,880 | 5,810 | 5,870 | +0.86% | 20,400 | 1224億9398万 | -4.71% | 10.28 | 1.21 |
| 08/13 | 5,820 | 5,870 | 5,790 | 5,820 | +0.17% | 38,400 | 1214億5059万 | -6.43% | 10.19 | 1.2 |
| 08/09 | 5,850 | 5,890 | 5,720 | 5,810 | +1.04% | 45,400 | 1212億4191万 | -7.6% | 10.17 | 1.19 |
| 08/08 | 5,730 | 5,840 | 5,730 | 5,750 | -1.2% | 31,900 | 1199億8985万 | -9.56% | 10.07 | 1.18 |
| 08/07 | 5,760 | 5,910 | 5,720 | 5,820 | -0.34% | 52,900 | 1214億5059万 | -9.49% | 10.19 | 1.2 |
| 08/06 | 5,790 | 5,870 | 5,660 | 5,840 | +14.73% | 81,400 | 1218億6795万 | -10.11% | 10.22 | 1.2 |
| 08/05 | 5,900 | 5,990 | 5,090 | 5,090 | -16.42% | 177,200 | 1062億1710万 | -22.47% | 8.91 | 1.05 |
| 08/02 | 6,170 | 6,170 | 6,020 | 6,090 | -2.25% | 54,700 | 1270億8490万 | -8.64% | 10.66 | 1.25 |
| 08/01 | 6,300 | 6,300 | 6,190 | 6,230 | -0.8% | 31,900 | 1300億639万 | -7.44% | 10.91 | 1.28 |
| 07/31 | 6,180 | 6,280 | 6,170 | 6,280 | +2.11% | 29,100 | 1310億4978万 | -7.48% | 11 | 1.29 |
| 07/30 | 6,200 | 6,230 | 6,150 | 6,150 | -0.49% | 31,100 | 1283億3697万 | -10.07% | 10.77 | 1.26 |
| 07/29 | 6,230 | 6,250 | 6,180 | 6,180 | +0.82% | 27,600 | 1289億6300万 | -10.3% | 10.82 | 1.27 |
| 07/26 | 6,300 | 6,300 | 6,130 | 6,130 | -1.13% | 47,900 | 1279億1961万 | -11.61% | 10.73 | 1.26 |
| 07/25 | 6,160 | 6,260 | 6,120 | 6,200 | +1.14% | 51,800 | 1293億8036万 | -11.17% | 10.86 | 1.27 |
| 07/24 | 6,180 | 6,180 | 6,080 | 6,130 | 0% | 39,000 | 1279億1961万 | -12.74% | 10.73 | 1.26 |
| 07/23 | 6,140 | 6,210 | 6,110 | 6,130 | 0% | 27,500 | 1279億1961万 | -13.3% | 10.73 | 1.26 |
| 07/22 | 6,150 | 6,150 | 6,060 | 6,130 | 0% | 36,300 | 1279億1961万 | -13.86% | 10.73 | 1.26 |
| 07/19 | 6,200 | 6,210 | 6,120 | 6,130 | -0.81% | 36,900 | 1279億1961万 | -14.41% | 10.73 | 1.26 |
| 07/18 | 6,300 | 6,300 | 6,180 | 6,180 | -1.44% | 47,400 | 1289億6300万 | -14.23% | 10.82 | 1.27 |
| 07/17 | 6,310 | 6,350 | 6,270 | 6,270 | -0.48% | 42,100 | 1308億4110万 | -13.52% | 10.98 | 1.29 |
| 07/16 | 6,370 | 6,410 | 6,300 | 6,300 | -1.1% | 73,900 | 1314億6714万 | -13.64% | 11.03 | 1.3 |
| 07/12 | 6,400 | 6,410 | 6,330 | 6,370 | +0.16% | 110,600 | 1329億2788万 | -13.19% | 11.15 | 1.31 |
| 07/11 | 6,590 | 6,590 | 6,310 | 6,360 | -13.35% | 336,900 | 1327億1920万 | -13.7% | 11.14 | 1.31 |
| 07/10 | 7,450 | 7,450 | 7,260 | 7,340 | -0.68% | 40,100 | 1531億6965万 | -0.89% | 12.85 | 1.51 |
| 07/09 | 7,440 | 7,450 | 7,340 | 7,390 | +0.14% | 28,300 | 1542億1304万 | -0.23% | 12.94 | 1.52 |
| 07/08 | 7,470 | 7,470 | 7,370 | 7,380 | -1.86% | 25,700 | 1540億436万 | -0.35% | 12.92 | 1.52 |
| 07/05 | 7,620 | 7,620 | 7,460 | 7,520 | -0.66% | 19,700 | 1569億2585万 | +1.55% | 13.17 | 1.55 |
| 07/04 | 7,520 | 7,570 | 7,460 | 7,570 | +0.53% | 21,000 | 1579億6924万 | +2.32% | 13.25 | 1.56 |
| 07/03 | 7,560 | 7,590 | 7,500 | 7,530 | +0.27% | 11,800 | 1571億3453万 | +1.99% | 13.18 | 1.55 |
| 07/02 | 7,550 | 7,590 | 7,490 | 7,510 | -0.27% | 19,200 | 1567億1717万 | +1.93% | 13.15 | 1.54 |
| 07/01 | 7,620 | 7,650 | 7,500 | 7,530 | -1.18% | 15,900 | 1571億3453万 | +2.37% | 13.18 | 1.55 |
| 06/28 | 7,750 | 7,770 | 7,610 | 7,620 | -1.3% | 23,700 | 1590億1263万 | +3.73% | 13.34 | 1.57 |
| 06/27 | 7,700 | 7,760 | 7,640 | 7,720 | +0.92% | 29,700 | 1610億9941万 | +5.28% | 13.52 | 1.59 |
| 06/26 | 7,560 | 7,660 | 7,560 | 7,650 | +1.32% | 26,000 | 1596億3867万 | +4.52% | 13.39 | 1.57 |
| 06/25 | 7,490 | 7,650 | 7,440 | 7,550 | +1.75% | 41,100 | 1575億5189万 | +3.28% | 13.22 | 1.55 |
| 06/24 | 7,360 | 7,460 | 7,310 | 7,420 | +1.5% | 23,500 | 1548億3907万 | +1.56% | 12.99 | 1.53 |
| 06/21 | 7,270 | 7,350 | 7,270 | 7,310 | +0.55% | 31,100 | 1525億4361万 | +0.03% | 12.8 | 1.5 |
| 06/20 | 7,310 | 7,380 | 7,260 | 7,270 | -0.55% | 12,100 | 1517億890万 | -0.62% | 12.73 | 1.49 |
| 06/19 | 7,230 | 7,310 | 7,220 | 7,310 | +0.69% | 12,200 | 1525億4361万 | -0.15% | 12.8 | 1.5 |
| 06/18 | 7,300 | 7,350 | 7,250 | 7,260 | -0.27% | 17,100 | 1515億22万 | -0.83% | 12.71 | 1.49 |
| 06/17 | 7,140 | 7,290 | 7,140 | 7,280 | -0.14% | 21,500 | 1519億1758万 | -0.6% | 12.75 | 1.5 |
| 06/14 | 7,130 | 7,320 | 7,130 | 7,290 | +1.39% | 32,900 | 1521億2626万 | -0.49% | 12.76 | 1.5 |
| 06/13 | 7,250 | 7,350 | 7,170 | 7,190 | -1.51% | 23,600 | 1500億3948万 | -1.99% | 12.59 | 1.48 |
| 06/12 | 7,320 | 7,450 | 7,270 | 7,300 | -1.48% | 32,300 | 1523億3494万 | -0.61% | 12.78 | 1.5 |
| 06/11 | 7,320 | 7,500 | 7,320 | 7,410 | +0.68% | 33,500 | 1546億3039万 | +0.86% | 12.97 | 1.52 |
| 06/10 | 7,210 | 7,380 | 7,210 | 7,360 | +2.36% | 23,000 | 1535億8700万 | +0.14% | 12.89 | 1.51 |
| 06/07 | 7,260 | 7,270 | 7,190 | 7,190 | -0.96% | 14,900 | 1500億3948万 | -2.2% | 12.59 | 1.48 |
| 06/06 | 7,310 | 7,330 | 7,230 | 7,260 | -1.36% | 18,100 | 1515億22万 | -1.44% | 12.71 | 1.49 |
| 06/05 | 7,280 | 7,460 | 7,280 | 7,360 | 0% | 17,800 | 1535億8700万 | -0.24% | 12.89 | 1.51 |
| 06/04 | 7,430 | 7,430 | 7,320 | 7,360 | 0% | 15,000 | 1535億8700万 | -0.34% | 12.89 | 1.51 |
| 06/03 | 7,380 | 7,450 | 7,310 | 7,360 | +0.27% | 20,100 | 1535億8700万 | -0.46% | 12.89 | 1.51 |
| 05/31 | 7,200 | 7,370 | 7,190 | 7,340 | +1.94% | 41,700 | 1531億6965万 | -0.89% | 12.85 | 1.51 |
| 05/30 | 7,150 | 7,220 | 7,140 | 7,200 | +0.7% | 12,900 | 1502億4816万 | -2.95% | 12.61 | 1.48 |
| 05/29 | 7,220 | 7,240 | 7,140 | 7,150 | -0.97% | 16,100 | 1492億477万 | -3.86% | 12.52 | 1.47 |
| 05/28 | 7,260 | 7,290 | 7,190 | 7,220 | -0.55% | 21,600 | 1506億6551万 | -3.17% | 12.64 | 1.48 |
| 05/27 | 7,300 | 7,300 | 7,210 | 7,260 | -0.55% | 18,700 | 1515億22万 | -2.88% | 12.71 | 1.49 |
| 05/24 | 7,330 | 7,380 | 7,300 | 7,300 | -0.95% | 12,800 | 1523億3494万 | -2.51% | 12.78 | 1.5 |
| 05/23 | 7,410 | 7,410 | 7,330 | 7,370 | -0.81% | 11,900 | 1537億9568万 | -1.86% | 12.9 | 1.52 |
| 05/22 | 7,430 | 7,520 | 7,420 | 7,430 | -0.27% | 17,200 | 1550億4775万 | -1.35% | 13.01 | 1.53 |
| 05/21 | 7,490 | 7,560 | 7,450 | 7,450 | -0.27% | 14,000 | 1554億6511万 | -1.38% | 13.04 | 1.53 |
| 05/20 | 7,350 | 7,490 | 7,350 | 7,470 | -0.27% | 16,100 | 1558億8246万 | -0.89% | 13.08 | 1.54 |
| 05/17 | 7,410 | 7,490 | 7,360 | 7,490 | +1.08% | 13,500 | 1562億9982万 | -0.35% | 13.11 | 1.54 |
| 05/16 | 7,330 | 7,430 | 7,290 | 7,410 | +1.23% | 15,400 | 1546億3039万 | -1.11% | 12.97 | 1.52 |
| 05/15 | 7,340 | 7,370 | 7,270 | 7,320 | -0.27% | 16,500 | 1527億5229万 | -2.07% | 12.82 | 1.5 |
| 05/14 | 7,630 | 7,630 | 7,320 | 7,340 | +0.14% | 23,300 | 1531億6965万 | -1.58% | 12.85 | 1.51 |
| 05/13 | 7,390 | 7,490 | 7,290 | 7,330 | -2.79% | 27,200 | 1529億6097万 | -1.43% | 12.83 | 1.51 |
| 05/10 | 7,430 | 7,590 | 7,400 | 7,540 | +1.89% | 87,200 | 1573億4321万 | +1.69% | 13.2 | 1.55 |
| 05/09 | 7,430 | 7,450 | 7,380 | 7,400 | +0.68% | 10,700 | 1544億2172万 | +0.19% | 12.96 | 1.52 |
| 05/08 | 7,490 | 7,500 | 7,320 | 7,350 | -1.74% | 24,700 | 1533億7833万 | -0.23% | 12.87 | 1.51 |
| 05/07 | 7,470 | 7,500 | 7,390 | 7,480 | +0.67% | 18,200 | 1560億9114万 | +1.71% | 13.1 | 1.54 |
| 05/02 | 7,540 | 7,550 | 7,380 | 7,430 | -1.46% | 17,700 | 1550億4775万 | +1.34% | 13.01 | 1.53 |
| 05/01 | 7,500 | 7,600 | 7,500 | 7,540 | -0.13% | 12,400 | 1573億4321万 | +3.1% | 13.2 | 1.55 |
| 04/30 | 7,550 | 7,580 | 7,470 | 7,550 | +0.13% | 23,400 | 1575億5189万 | +3.59% | 13.22 | 1.55 |
| 04/26 | 7,450 | 7,580 | 7,440 | 7,540 | -0.4% | 22,800 | 1573億4321万 | +3.87% | 13.2 | 1.55 |
| 04/25 | 7,700 | 7,700 | 7,510 | 7,570 | -1.17% | 33,100 | 1579億6924万 | +4.7% | 13.25 | 1.56 |
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 | 995 2/25 | 838 2/28 | 3,100 2/27 | - | - | +7.35% 4/3 | -3.86% 3/28 |
| 2009年 2月期 | 1,175 7/7 | 773 3/17 | 108,100 2/18 | - | - | +16.37% 5/23 | -15.58% 3/3 |
| 2010年 2月期 | 900 4/6 | 724 3/12 | 310,800 3/30 | - | - | +11.68% 4/6 | -5.23% 5/1 |
| 2011年 2月期 | 1,054 2/23 | 805 3/15 3/10 | 67,700 3/29 | 219億9466万 | 167億9857万 | +8.06% 1/5 | -21.5% 3/15 |
| 2012年 2月期 | 1,271 1/11 | 742 3/15 | 131,200 7/5 | 265億2297万 | 154億8390万 | +10.53% 7/5 | -5.89% 5/23 |
| 2013年 2月期 | 1,420 2/4 | 1,040 6/12 | 55,300 4/12 | 296億3227万 | 217億251万 | +10.87% 2/1 | -6.58% 5/22 |
| 2014年 2月期 | 1,959 1/23 1/22 | 1,335 3/1 | 57,500 4/12 | 408億8002万 | 278億5851万 | +15.68% 5/10 | -11.72% 6/13 |
| 2015年 2月期 | 3,860 12/5 | 1,800 3/4 | 160,300 11/25 | 805億4970万 | 375億6204万 | +15.72% 7/8 | -12.87% 1/16 |
| 2016年 2月期 | 4,680 11/2 | 3,245 3/4 | 158,000 10/6 | 976億6130万 | 677億1601万 | +15.2% 10/7 | -14.52% 8/25 |
| 2017年 2月期 | 4,730 7/5 | 3,575 9/14 | 118,300 1/6 | 987億469万 | 746億238万 | +11.37% 12/20 | -9.81% 6/17 |
| 2018年 2月期 | 6,940 12/28 | 4,305 3/31 | 157,000 10/6 | 1448億2253万 | 898億3587万 | +13.04% 5/8 | -9.69% 7/10 |
| 2019年 2月期 | 6,540 10/10 | 4,705 2/1 | 125,000 2/25 | 1364億7541万 | 981億8299万 | +8.05% 9/25 | -17.17% 12/25 |
| 2020年 2月期 | 6,260 2/7 | 4,675 5/14 | 109,000 2/26 | 1306億3242万 | 975億5696万 | +16.23% 3/27 | -20.67% 3/13 |
| 2021年 2月期 | 8,030 7/6 | 4,090 3/13 | 181,100 2/24 | 1675億6843万 | 853億4930万 | +14.92% 4/16 | -11.75% 10/26 |
| 2022年 2月期 | 6,460 3/29 | 4,895 7/20 | 177,700 2/24 | 1348億598万 | 1021億4788万 | +12.21% 8/11 | -8.72% 7/9 |
| 2023年 2月期 | 5,970 11/28 11/25 | 4,890 6/17 | 339,900 2/24 | 1245億8076万 | 1020億4354万 | +6.25% 11/28 | -5.59% 1/10 |
| 2024年 2月期 | 7,200 11/2 11/1 他2件 | 5,330 3/14 | 234,400 2/27 | 1502億4816万 | 1112億2537万 | +8.63% 4/25 | -5.65% 12/1 |
| 最新 | 6,380 2024/9/19 | 33,900 | 1331億3656万 | +3.04% 6,192 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 99%（1.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/09/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
724円（2009/03/12） - 781%（8.81倍）
6,380円（9/19）