株価チャート
株価
9/17
- 前日 (9/13)
- 1,199
- 始値
- 1,200
- 高値
- 1,220
- 安値
- 1,200
- 終値 +1.75%
- 1,220
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - +2.78%
1,187 - 株価（25日）
移動平均値 - +3.39%
1,180 - 出来高（5日）
移動平均値 - +122.22%
180
2024/03/18～2024/09/17
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 | ||||||||||
| 09/17 | 1,200 | 1,220 | 1,200 | 1,220 | +1.75% | 400 | 68億1510万 | +3.39% | 18.77 | 0.59 |
| 09/13 | 1,199 | 1,199 | 1,199 | 1,199 | +2.3% | 100 | 66億9779万 | +1.61% | 18.45 | 0.58 |
| 09/06 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 100 | 65億4696万 | -0.76% | 18.04 | 0.56 |
| 09/05 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 200 | 65億4696万 | -1.01% | 18.04 | 0.56 |
| 09/04 | 1,172 | 1,172 | 1,172 | 1,172 | -0.85% | 100 | 65億4696万 | -1.35% | 18.04 | 0.56 |
| 08/30 | 1,182 | 1,182 | 1,182 | 1,182 | -2.07% | 100 | 66億282万 | -0.84% | 18.19 | 0.57 |
| 08/29 | 1,206 | 1,207 | 1,180 | 1,207 | -0.08% | 300 | 67億4248万 | +1% | 18.57 | 0.58 |
| 08/23 | 1,208 | 1,208 | 1,208 | 1,208 | 0% | 400 | 67億4806万 | +0.92% | 18.59 | 0.58 |
| 08/22 | 1,178 | 1,208 | 1,178 | 1,208 | +0.08% | 300 | 67億4806万 | +0.67% | 18.59 | 0.58 |
| 08/21 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 100 | 67億4248万 | +0.42% | 18.57 | 0.58 |
| 08/20 | 1,208 | 1,208 | 1,207 | 1,207 | -0.08% | 2,500 | 67億4248万 | +0.25% | 18.57 | 0.58 |
| 08/19 | 1,208 | 1,208 | 1,198 | 1,208 | 0% | 1,400 | 67億4806万 | +0.17% | 18.59 | 0.58 |
| 08/16 | 1,196 | 1,213 | 1,196 | 1,208 | +0.67% | 500 | 67億4806万 | 0% | 18.59 | 0.58 |
| 08/15 | 1,193 | 1,200 | 1,192 | 1,200 | +0.59% | 400 | 67億338万 | -0.91% | 18.47 | 0.58 |
| 08/13 | 1,193 | 1,193 | 1,193 | 1,193 | +2.32% | 100 | 66億6427万 | -1.65% | 18.36 | 0.57 |
| 08/09 | 1,126 | 1,166 | 1,126 | 1,166 | +3.64% | 600 | 65億1345万 | -4.11% | 17.94 | 0.56 |
| 08/08 | 1,125 | 1,125 | 1,125 | 1,125 | -0.27% | 100 | 62億8441万 | -7.79% | 17.31 | 0.54 |
| 08/07 | 1,127 | 1,128 | 1,125 | 1,128 | +0.53% | 500 | 63億117万 | -7.84% | 17.36 | 0.54 |
| 08/06 | 1,082 | 1,127 | 1,076 | 1,122 | +1.81% | 1,300 | 62億6766万 | -8.71% | 17.27 | 0.54 |
| 08/05 | 1,122 | 1,122 | 1,102 | 1,102 | -6.45% | 2,100 | 61億5593万 | -10.84% | 16.96 | 0.53 |
| 08/02 | 1,180 | 1,180 | 1,178 | 1,178 | -0.42% | 500 | 65億8048万 | -5.31% | 18.13 | 0.57 |
| 08/01 | 1,181 | 1,183 | 1,181 | 1,183 | +0.17% | 1,000 | 66億841万 | -5.21% | 18.2 | 0.57 |
| 07/29 | 1,180 | 1,190 | 1,171 | 1,181 | +0.25% | 1,900 | 65億9724万 | -5.75% | 18.17 | 0.57 |
| 07/26 | 1,181 | 1,181 | 1,178 | 1,178 | -0.25% | 500 | 65億8048万 | -6.21% | 18.13 | 0.57 |
| 07/25 | 1,175 | 1,191 | 1,175 | 1,181 | -2.88% | 5,300 | 65億9724万 | -6.27% | 18.17 | 0.57 |
| 07/24 | 1,225 | 1,225 | 1,204 | 1,216 | -0.57% | 2,900 | 67億9275万 | -3.72% | 18.71 | 0.59 |
| 07/23 | 1,231 | 1,231 | 1,223 | 1,223 | -0.81% | 600 | 68億3186万 | -3.17% | 18.82 | 0.59 |
| 07/22 | 1,238 | 1,250 | 1,230 | 1,233 | -3.29% | 16,200 | 68億8772万 | -2.45% | 18.97 | 0.59 |
| 07/19 | 1,275 | 1,281 | 1,268 | 1,275 | +0.39% | 5,500 | 71億2234万 | +0.79% | 19.62 | 0.61 |
| 07/18 | 1,268 | 1,285 | 1,260 | 1,270 | +0.32% | 4,900 | 70億9441万 | +0.47% | 19.54 | 0.61 |
| 07/17 | 1,266 | 1,266 | 1,266 | 1,266 | -0.31% | 200 | 70億7206万 | +0.24% | 19.48 | 0.61 |
| 07/16 | 1,269 | 1,273 | 1,269 | 1,270 | +0.08% | 4,800 | 70億9441万 | +0.63% | 19.54 | 0.61 |
| 07/12 | 1,265 | 1,280 | 1,264 | 1,269 | +1.04% | 6,100 | 70億8882万 | +0.71% | 19.53 | 0.61 |
| 07/11 | 1,265 | 1,265 | 1,256 | 1,256 | -0.71% | 400 | 70億1620万 | -0.24% | 19.33 | 0.6 |
| 07/10 | 1,261 | 1,265 | 1,260 | 1,265 | +0.32% | 1,600 | 70億6647万 | +0.56% | 19.47 | 0.61 |
| 07/09 | 1,262 | 1,262 | 1,261 | 1,261 | -0.08% | 900 | 70億4413万 | +0.32% | 19.4 | 0.61 |
| 07/08 | 1,265 | 1,266 | 1,262 | 1,262 | -0.24% | 800 | 70億4972万 | +0.4% | 19.42 | 0.61 |
| 07/05 | 1,266 | 1,279 | 1,265 | 1,265 | +0.24% | 700 | 70億6647万 | +0.72% | 19.47 | 0.61 |
| 07/04 | 1,264 | 1,264 | 1,262 | 1,262 | 0% | 1,000 | 70億4972万 | +0.56% | 19.42 | 0.61 |
| 07/03 | 1,256 | 1,264 | 1,256 | 1,262 | +0.56% | 1,100 | 70億4972万 | +0.64% | 19.42 | 0.61 |
| 07/01 | 1,250 | 1,255 | 1,249 | 1,255 | +1.13% | 800 | 70億1061万 | +0.16% | 19.31 | 0.6 |
| 06/28 | 1,258 | 1,258 | 1,241 | 1,241 | -0.96% | 600 | 69億3241万 | -0.88% | 19.1 | 0.6 |
| 06/27 | 1,285 | 1,285 | 1,238 | 1,253 | -2.49% | 2,900 | 69億9944万 | +0.16% | 19.28 | 0.6 |
| 06/26 | 1,300 | 1,300 | 1,260 | 1,285 | -1.15% | 4,000 | 71億7820万 | +2.8% | 19.77 | 0.62 |
| 06/25 | 1,300 | 1,300 | 1,260 | 1,300 | +0.54% | 6,700 | 72億6199万 | +4.17% | 20 | 0.63 |
| 06/24 | 1,294 | 1,299 | 1,286 | 1,293 | +0.08% | 1,500 | 72億2289万 | +3.86% | 19.9 | 0.62 |
| 06/20 | 1,294 | 1,294 | 1,282 | 1,292 | +1.1% | 3,300 | 72億1730万 | +4.03% | 19.88 | 0.62 |
| 06/19 | 1,278 | 1,278 | 1,278 | 1,278 | +0.79% | 300 | 71億3909万 | +3.06% | 19.67 | 0.62 |
| 06/18 | 1,275 | 1,280 | 1,253 | 1,268 | +1.85% | 1,600 | 70億8323万 | +2.42% | 19.51 | 0.61 |
| 06/17 | 1,251 | 1,251 | 1,245 | 1,245 | +0.57% | 300 | 69億5475万 | +0.73% | 19.16 | 0.6 |
| 06/14 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 200 | 69億1565万 | +0.16% | 19.05 | 0.6 |
| 06/13 | 1,237 | 1,238 | 1,237 | 1,238 | -0.96% | 300 | 69億1565万 | +0.24% | 19.05 | 0.6 |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 69億8268万 | +1.21% | 19.24 | 0.6 |
| 06/03 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | 69億8268万 | +1.21% | 19.24 | 0.6 |
| 05/31 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | +0.4% | 19.08 | 0.6 |
| 05/30 | 1,239 | 1,240 | 1,239 | 1,240 | +0.08% | 200 | 69億2682万 | +0.32% | 19.08 | 0.6 |
| 05/27 | 1,239 | 1,239 | 1,239 | 1,239 | 0% | 100 | 69億2123万 | +0.16% | 19.07 | 0.6 |
| 05/24 | 1,239 | 1,239 | 1,239 | 1,239 | 0% | 800 | 69億2123万 | +0.16% | 19.07 | 0.6 |
| 05/23 | 1,232 | 1,239 | 1,232 | 1,239 | -0.08% | 300 | 69億2123万 | +0.16% | 19.07 | 0.6 |
| 05/22 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | +0.24% | 19.08 | 0.6 |
| 05/21 | 1,240 | 1,240 | 1,240 | 1,240 | -0.72% | 200 | 69億2682万 | +0.24% | 19.08 | 0.6 |
| 05/20 | 1,249 | 1,249 | 1,249 | 1,249 | +0.97% | 2,200 | 69億7710万 | +1.05% | 19.22 | 0.6 |
| 05/17 | 1,237 | 1,237 | 1,237 | 1,237 | +0.32% | 200 | 69億1006万 | +0.08% | 19.04 | 0.6 |
| 05/16 | 1,237 | 1,237 | 1,233 | 1,233 | -0.32% | 400 | 68億8772万 | -0.24% | 18.97 | 0.59 |
| 05/15 | 1,240 | 1,248 | 1,237 | 1,237 | +0.57% | 500 | 69億1006万 | 0% | 19.04 | 0.6 |
| 05/14 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 300 | 68億7096万 | -0.65% | 18.93 | 0.59 |
| 05/13 | 1,230 | 1,230 | 1,230 | 1,230 | +0.33% | 300 | 68億7096万 | -0.81% | 18.93 | 0.59 |
| 05/10 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 100 | 68億4861万 | -1.29% | 18.87 | 0.59 |
| 05/09 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 400 | 68億4861万 | -1.92% | 18.87 | 0.59 |
| 05/08 | 1,230 | 1,230 | 1,226 | 1,226 | 0% | 400 | 68億4861万 | -2.15% | 18.87 | 0.59 |
| 05/07 | 1,230 | 1,230 | 1,226 | 1,226 | -0.08% | 1,300 | 68億4861万 | -2.31% | 18.87 | 0.59 |
| 05/02 | 1,229 | 1,229 | 1,227 | 1,227 | -0.16% | 600 | 68億5420万 | -2.31% | 18.88 | 0.59 |
| 05/01 | 1,235 | 1,235 | 1,229 | 1,229 | -0.49% | 200 | 68億6537万 | -2.23% | 18.91 | 0.59 |
| 04/30 | 1,234 | 1,235 | 1,234 | 1,235 | +0.73% | 600 | 68億9889万 | -1.91% | 19 | 0.59 |
| 04/26 | 1,226 | 1,227 | 1,226 | 1,226 | -0.41% | 700 | 68億4861万 | -2.78% | 18.87 | 0.59 |
| 04/25 | 1,262 | 1,262 | 1,228 | 1,231 | -0.73% | 1,300 | 68億7655万 | -2.53% | 18.94 | 0.59 |
| 04/23 | 1,250 | 1,250 | 1,240 | 1,240 | +0.16% | 400 | 69億2682万 | -1.9% | 19.08 | 0.6 |
| 04/22 | 1,251 | 1,251 | 1,238 | 1,238 | -1.75% | 2,400 | 69億1565万 | -2.06% | 19.05 | 0.6 |
| 04/19 | 1,259 | 1,260 | 1,252 | 1,260 | +0.08% | 700 | 70億3854万 | -0.32% | 19.39 | 0.61 |
| 04/18 | 1,254 | 1,266 | 1,254 | 1,259 | +0.4% | 700 | 70億3296万 | -0.32% | 19.37 | 0.61 |
| 04/17 | 1,255 | 1,255 | 1,254 | 1,254 | -0.08% | 400 | 70億503万 | -0.71% | 19.3 | 0.6 |
| 04/15 | 1,257 | 1,257 | 1,254 | 1,255 | +1.54% | 500 | 70億1061万 | -0.55% | 19.31 | 0.6 |
| 04/12 | 1,240 | 1,248 | 1,236 | 1,236 | -0.16% | 300 | 69億448万 | -2.06% | 19.02 | 0.6 |
| 04/11 | 1,230 | 1,238 | 1,230 | 1,238 | +0.9% | 1,200 | 69億1565万 | -1.9% | 19.05 | 0.6 |
| 04/10 | 1,227 | 1,244 | 1,227 | 1,227 | 0% | 1,500 | 68億5420万 | -2.77% | 18.88 | 0.59 |
| 04/09 | 1,227 | 1,227 | 1,227 | 1,227 | -1.21% | 200 | 68億5420万 | -2.93% | 18.88 | 0.59 |
| 04/05 | 1,244 | 1,244 | 1,242 | 1,242 | -0.24% | 800 | 69億3799万 | -1.74% | 19.11 | 0.6 |
| 04/04 | 1,246 | 1,252 | 1,245 | 1,245 | -0.08% | 400 | 69億5475万 | -1.66% | 19.16 | 0.6 |
| 04/03 | 1,277 | 1,277 | 1,246 | 1,246 | -2.43% | 1,700 | 69億6034万 | -1.66% | 19.17 | 0.6 |
| 04/02 | 1,257 | 1,277 | 1,257 | 1,277 | 0% | 1,000 | 71億3351万 | +0.71% | 19.65 | 0.62 |
| 04/01 | 1,278 | 1,278 | 1,250 | 1,277 | -0.08% | 2,400 | 71億3351万 | +0.71% | 19.65 | 0.62 |
| 03/29 | 1,300 | 1,309 | 1,278 | 1,278 | -10.82% | 13,000 | 71億3909万 | +0.79% | 19.67 | 0.62 |
| 03/28 | 1,301 | 1,540 | 1,301 | 1,433 | +11.87% | 20,700 | 80億495万 | +12.83% | 22.05 | 0.69 |
| 03/27 | 1,280 | 1,281 | 1,276 | 1,281 | -0.08% | 1,800 | 71億5585万 | +1.18% | 19.71 | 0.62 |
| 03/26 | 1,256 | 1,282 | 1,256 | 1,282 | +2.15% | 1,800 | 71億6144万 | +1.1% | 19.73 | 0.62 |
| 03/25 | 1,259 | 1,260 | 1,255 | 1,255 | +0.32% | 1,500 | 70億1061万 | -1.1% | 19.31 | 0.6 |
| 03/22 | 1,276 | 1,276 | 1,243 | 1,251 | -2.19% | 2,800 | 69億8827万 | -1.57% | 19.25 | 0.6 |
| 03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -0.08% | 2,500 | 71億4468万 | +0.47% | 19.68 | 0.62 |
| 03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +0.23% | 600 | 71億5027万 | +0.39% | 19.7 | 0.62 |
| 03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +1.83% | 1,600 | 71億3351万 | +0.16% | 19.65 | 0.62 |
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 | 912 456 6/20 | 694 347 2/28 | 26,000 52,000 4/9 | - | - | +8.23% 6/25 | -11.4% 3/26 |
| 2009年 2月期 | 818 409 6/25 | 640 320 10/9 320 10/8 他3件 | 14,000 28,000 6/20 | - | - | +12.5% 12/22 | -11.23% 10/8 |
| 2010年 2月期 | 890 445 1/20 445 9/25 他2件 | 668 334 3/26 | 21,000 42,000 6/22 | - | - | +16.33% 6/25 | -6.59% 10/5 |
| 2011年 2月期 | 838 419 3/18 419 3/17 | 748 374 2/16 374 12/21 | 14,500 29,000 6/21 | 46億8119万 | 41億7844万 | +2.46% 6/17 | -4.73% 12/22 |
| 2012年 2月期 | 900 450 2/8 | 654 327 3/16 | 18,500 37,000 6/20 | 50億2753万 | 36億5334万 | +10.92% 2/8 | -6.23% 9/26 |
| 2013年 2月期 | 912 456 2/13 456 1/16 | 844 422 3/5 | 21,000 42,000 6/20 | 50億9456万 | 47億1471万 | +4.68% 4/12 | -6.48% 3/14 |
| 2014年 2月期 | 992 496 1/24 | 810 405 4/5 405 4/3 | 16,500 33,000 7/22 | 55億4146万 | 45億2478万 | +6.37% 5/2 | -5.07% 6/7 |
| 2015年 2月期 | 1,190 595 12/26 | 904 452 6/4 452 6/3 他2件 | 28,000 56,000 12/26 | 66億4751万 | 50億4987万 | +8.67% 12/26 | -3.96% 2/26 |
| 2016年 2月期 | 1,228 614 7/21 | 1,062 531 5/27 | 20,500 41,000 7/21 | 68億5979万 | 59億3249万 | +7.75% 7/21 | -6.97% 4/8 |
| 2017年 2月期 | 1,376 688 2/14 688 2/1 | 970 485 4/11 485 4/6 | 16,000 32,000 7/20 | 76億8654万 | 54億1856万 | +15.87% 7/20 | -6.75% 4/11 |
| 2018年 2月期 | 1,658 829 7/12 | 1,256 628 3/2 | 10,500 21,000 7/20 | 92億6183万 | 70億1620万 | +9.62% 6/29 | -7.63% 8/4 |
| 2019年 2月期 | 1,298 649 3/7 | 1,048 12/25 | 15,500 31,000 7/20 | 72億5082万 | 58億5428万 | +2.3% 7/18 | -9.49% 5/7 |
| 2020年 2月期 | 1,970 12/30 | 950 5/7 | 49,500 1/6 | 110億471万 | 53億684万 | +53.77% 12/30 | -36.8% 3/13 |
| 2021年 2月期 | 2,555 9/30 | 766 3/13 | 50,700 10/2 | 142億7261万 | 42億7899万 | +54.08% 6/26 | -14.95% 11/2 |
| 2022年 2月期 | 2,150 4/1 | 1,471 2/22 | 54,000 4/2 | 120億1022万 | 82億1722万 | +7.51% 12/21 | -13.26% 2/22 |
| 2023年 2月期 | 1,935 9/29 | 1,170 1/10 | 20,900 12/28 | 108億920万 | 65億3579万 | +8.83% 5/20 | -17.59% 10/21 |
| 2024年 2月期 | 1,329 2/16 2/15 | 1,183 4/7 | 19,200 3/30 | 74億2399万 | 66億841万 | +12.8% 3/28 | -4.15% 4/7 |
| 最新 | 1,220 2024/9/17 | 400 | 68億1510万 | +3.39% 1,180 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -52%（0.48倍）
- 1996/12/27 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/26 vs 1996/12/27
- -40%（0.6倍）
- 1998/12/25 vs 1997/12/26
- 26%（1.26倍）
- 1999/12/29 vs 1998/12/25
- 2%（1.02倍）
- 2000/12/27 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/25
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/26 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/25 vs 2007/12/26
- 0%（1倍）
- 2009/12/28 vs 2008/12/25
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/25 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/25
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/25 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/25
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
500円（1998/05/14） - 144%（2.44倍）
1,220円（9/17）