株価チャート
株価
9/19
- 前日 (9/18)
- 2,125
- 始値
- 2,138
- 高値
- 2,141
- 安値
- 2,132
- 終値 +0.75%
- 2,141
- 出来高 +28.57%
- 1,800
乖離率
- 株価(5日)
移動平均値 - +1.09%
2,118 - 株価(25日)
移動平均値 - -1.65%
2,177 - 出来高(5日)
移動平均値 - -8.16%
1,960
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 | 2,138 | 2,141 | 2,132 | 2,141 | +0.75% | 1,800 | 93億1292万 | -1.65% | 8.47 | 1.34 |
09/18 | 2,101 | 2,138 | 2,101 | 2,125 | +2.61% | 1,400 | 92億4332万 | -2.43% | 8.4 | 1.33 |
09/17 | 2,113 | 2,114 | 2,051 | 2,071 | -1.94% | 3,700 | 90億843万 | -4.96% | 8.19 | 1.3 |
09/13 | 2,140 | 2,140 | 2,109 | 2,112 | -1.31% | 1,800 | 91億8677万 | -3.21% | 8.35 | 1.33 |
09/12 | 2,131 | 2,153 | 2,125 | 2,140 | +0.66% | 1,100 | 93億857万 | -1.92% | 8.46 | 1.34 |
09/11 | 2,147 | 2,157 | 2,126 | 2,126 | -1.71% | 1,000 | 92億4767万 | -2.52% | 8.41 | 1.33 |
09/10 | 2,146 | 2,163 | 2,146 | 2,163 | +0.79% | 400 | 94億861万 | -0.83% | 8.55 | 1.36 |
09/09 | 2,167 | 2,167 | 2,144 | 2,146 | -1.87% | 1,400 | 93億3467万 | -1.42% | 8.49 | 1.35 |
09/06 | 2,192 | 2,199 | 2,180 | 2,187 | -0.91% | 1,200 | 95億1301万 | +0.28% | 8.65 | 1.37 |
09/05 | 2,177 | 2,209 | 2,177 | 2,207 | +1.42% | 600 | 96億 | +1.05% | 8.73 | 1.38 |
09/04 | 2,195 | 2,215 | 2,176 | 2,176 | -1.63% | 2,500 | 94億6516万 | -0.46% | 8.6 | 1.37 |
09/03 | 2,211 | 2,215 | 2,211 | 2,212 | +0.05% | 1,000 | 96億2175万 | +1.05% | 8.75 | 1.39 |
09/02 | 2,210 | 2,221 | 2,209 | 2,211 | +0.55% | 3,700 | 96億1740万 | +0.91% | 8.74 | 1.39 |
08/30 | 2,198 | 2,200 | 2,189 | 2,199 | +0.37% | 1,700 | 95億6521万 | +0.32% | 8.69 | 1.38 |
08/29 | 2,199 | 2,199 | 2,191 | 2,191 | -0.36% | 200 | 95億3041万 | -0.09% | 8.66 | 1.37 |
08/28 | 2,198 | 2,200 | 2,188 | 2,199 | +0.96% | 600 | 95億6521万 | +0.14% | 8.69 | 1.38 |
08/27 | 2,200 | 2,200 | 2,177 | 2,178 | -1% | 2,400 | 94億7386万 | -0.91% | 8.61 | 1.37 |
08/26 | 2,219 | 2,219 | 2,200 | 2,200 | -0.45% | 5,600 | 95億6956万 | -0.05% | 8.7 | 1.38 |
08/23 | 2,226 | 2,250 | 2,166 | 2,210 | -0.81% | 5,800 | 96億1305万 | +0.27% | 8.74 | 1.39 |
08/22 | 2,202 | 2,230 | 2,202 | 2,228 | +1.36% | 3,600 | 96億9135万 | +1% | 8.81 | 1.4 |
08/21 | 2,199 | 2,199 | 2,170 | 2,198 | -0.18% | 2,800 | 95億6086万 | -0.45% | 8.69 | 1.38 |
08/20 | 2,202 | 2,202 | 2,186 | 2,202 | +0.27% | 4,400 | 95億7825万 | -0.36% | 8.71 | 1.38 |
08/19 | 2,205 | 2,205 | 2,190 | 2,196 | -0.59% | 1,200 | 95億5216万 | -0.81% | 8.68 | 1.38 |
08/16 | 2,183 | 2,213 | 2,183 | 2,209 | +0.91% | 3,600 | 96億870万 | -0.45% | 8.73 | 1.39 |
08/15 | 2,190 | 2,190 | 2,161 | 2,189 | +0.41% | 3,400 | 95億2171万 | -1.57% | 8.66 | 1.37 |
08/14 | 2,175 | 2,195 | 2,175 | 2,180 | +1.16% | 1,800 | 94億8256万 | -2.2% | 8.62 | 1.37 |
08/13 | 2,199 | 2,199 | 2,155 | 2,155 | +1.22% | 500 | 93億7381万 | -3.58% | 8.52 | 1.35 |
08/09 | 2,156 | 2,160 | 2,121 | 2,129 | +0.42% | 1,300 | 92億6072万 | -5% | 8.42 | 1.34 |
08/08 | 2,107 | 2,130 | 2,081 | 2,120 | +0.19% | 2,800 | 92億2157万 | -5.74% | 8.38 | 1.33 |
08/07 | 2,020 | 2,130 | 2,005 | 2,116 | -0.19% | 4,800 | 92億417万 | -6.25% | 8.37 | 1.33 |
08/06 | 2,200 | 2,219 | 2,082 | 2,120 | +2.02% | 5,400 | 92億2157万 | -6.44% | 8.38 | 1.33 |
08/05 | 2,191 | 2,192 | 2,001 | 2,078 | -7.31% | 13,200 | 90億3888万 | -8.62% | 8.22 | 1.3 |
08/02 | 2,219 | 2,285 | 2,168 | 2,242 | -0.04% | 10,200 | 97億5225万 | -1.84% | 8.86 | 1.41 |
08/01 | 2,269 | 2,269 | 2,231 | 2,243 | -1.1% | 3,300 | 97億5660万 | -1.92% | 8.87 | 1.41 |
07/31 | 2,262 | 2,268 | 2,261 | 2,268 | +0.18% | 2,600 | 98億6534万 | -0.96% | 8.97 | 1.42 |
07/30 | 2,268 | 2,268 | 2,260 | 2,264 | +0.18% | 400 | 98億4794万 | -1.22% | 8.95 | 1.42 |
07/29 | 2,273 | 2,273 | 2,259 | 2,260 | +1.07% | 2,300 | 98億3054万 | -1.53% | 8.94 | 1.42 |
07/26 | 2,242 | 2,259 | 2,222 | 2,236 | +0.81% | 1,600 | 97億2615万 | -2.57% | 8.84 | 1.4 |
07/25 | 2,245 | 2,245 | 2,218 | 2,218 | -1.68% | 4,300 | 96億4785万 | -3.31% | 8.77 | 1.39 |
07/24 | 2,257 | 2,259 | 2,250 | 2,256 | -0.04% | 4,000 | 98億1314万 | -1.66% | 8.92 | 1.42 |
07/23 | 2,255 | 2,257 | 2,237 | 2,257 | 0% | 1,500 | 98億1749万 | -1.44% | 8.92 | 1.42 |
07/22 | 2,279 | 2,279 | 2,257 | 2,257 | -1.01% | 1,300 | 98億1749万 | -1.27% | 8.92 | 1.42 |
07/19 | 2,261 | 2,282 | 2,259 | 2,280 | +0.97% | 600 | 99億1754万 | -0.22% | 9.02 | 1.43 |
07/18 | 2,260 | 2,282 | 2,258 | 2,258 | 0% | 1,300 | 98億2184万 | -1.01% | 8.93 | 1.42 |
07/17 | 2,267 | 2,297 | 2,255 | 2,258 | -0.53% | 2,000 | 98億2184万 | -0.88% | 8.93 | 1.42 |
07/16 | 2,313 | 2,313 | 2,270 | 2,270 | -1.09% | 2,400 | 98億7404万 | -0.26% | 8.98 | 1.42 |
07/12 | 2,320 | 2,322 | 2,284 | 2,295 | -1.12% | 2,300 | 99億8279万 | +0.92% | 9.07 | 1.44 |
07/11 | 2,304 | 2,321 | 2,304 | 2,321 | 0% | 200 | 100億9588万 | +2.2% | 9.18 | 1.46 |
07/10 | 2,327 | 2,327 | 2,302 | 2,321 | 0% | 1,300 | 100億9588万 | +2.38% | 9.18 | 1.46 |
07/09 | 2,303 | 2,322 | 2,303 | 2,321 | -0.3% | 900 | 100億9588万 | +2.52% | 9.18 | 1.46 |
07/08 | 2,319 | 2,332 | 2,319 | 2,328 | +0.39% | 2,600 | 101億2633万 | +2.96% | 9.21 | 1.46 |
07/05 | 2,325 | 2,325 | 2,319 | 2,319 | -0.3% | 800 | 100億8718万 | +2.75% | 9.17 | 1.45 |
07/04 | 2,325 | 2,326 | 2,300 | 2,326 | +0.09% | 1,700 | 101億1763万 | +3.24% | 9.2 | 1.46 |
07/03 | 2,327 | 2,327 | 2,302 | 2,324 | -0.04% | 1,300 | 101億893万 | +3.38% | 9.19 | 1.46 |
07/02 | 2,327 | 2,327 | 2,301 | 2,325 | -0.04% | 6,100 | 101億1328万 | +3.61% | 9.19 | 1.46 |
07/01 | 2,321 | 2,326 | 2,321 | 2,326 | +0.22% | 5,400 | 101億1763万 | +3.84% | 9.2 | 1.46 |
06/28 | 2,323 | 2,323 | 2,285 | 2,321 | -0.09% | 2,100 | 100億9588万 | +3.85% | 9.18 | 1.46 |
06/27 | 2,308 | 2,323 | 2,308 | 2,323 | +0.65% | 1,200 | 101億458万 | +4.08% | 9.19 | 1.46 |
06/26 | 2,323 | 2,338 | 2,301 | 2,308 | -0.9% | 1,700 | 100億3933万 | +3.64% | 9.13 | 1.45 |
06/25 | 2,330 | 2,330 | 2,283 | 2,329 | -0.51% | 16,900 | 101億3068万 | +4.82% | 9.21 | 1.46 |
06/24 | 2,245 | 2,341 | 2,245 | 2,341 | +4.28% | 6,500 | 101億8288万 | +5.59% | 9.26 | 1.47 |
06/21 | 2,231 | 2,245 | 2,204 | 2,245 | +0.63% | 1,000 | 97億6530万 | +1.54% | 8.88 | 1.41 |
06/20 | 2,198 | 2,238 | 2,198 | 2,231 | +1.5% | 3,700 | 97億440万 | +1% | 8.82 | 1.4 |
06/19 | 2,170 | 2,200 | 2,170 | 2,198 | +1.43% | 2,300 | 95億6086万 | -0.36% | 8.69 | 1.38 |
06/18 | 2,197 | 2,199 | 2,167 | 2,167 | 0% | 1,100 | 94億2601万 | -1.68% | 8.57 | 1.36 |
06/17 | 2,200 | 2,200 | 2,155 | 2,167 | -2.12% | 1,500 | 94億2601万 | -1.77% | 8.57 | 1.36 |
06/14 | 2,186 | 2,214 | 2,169 | 2,214 | +1.19% | 4,500 | 96億3045万 | +0.27% | 8.75 | 1.39 |
06/13 | 2,188 | 2,188 | 2,188 | 2,188 | +0.55% | 200 | 95億1736万 | -0.68% | 8.65 | 1.37 |
06/12 | 2,207 | 2,207 | 2,155 | 2,176 | -1.81% | 1,400 | 94億6516万 | -1.05% | 8.6 | 1.37 |
06/11 | 2,210 | 2,219 | 2,198 | 2,216 | -0.18% | 1,000 | 96億3915万 | +0.91% | 8.76 | 1.39 |
06/10 | 2,240 | 2,240 | 2,204 | 2,220 | -0.09% | 1,800 | 96億5655万 | +1.23% | 8.78 | 1.39 |
06/07 | 2,208 | 2,222 | 2,205 | 2,222 | +0.32% | 600 | 96億6525万 | +1.55% | 8.79 | 1.39 |
06/06 | 2,221 | 2,230 | 2,213 | 2,215 | -1.12% | 1,200 | 96億3480万 | +1.33% | 8.76 | 1.39 |
06/05 | 2,233 | 2,244 | 2,233 | 2,240 | -0.36% | 1,000 | 97億4355万 | +2.56% | 8.86 | 1.41 |
06/04 | 2,223 | 2,250 | 2,214 | 2,248 | +1.03% | 3,200 | 97億7835万 | +3.17% | 8.89 | 1.41 |
06/03 | 2,203 | 2,230 | 2,203 | 2,225 | -0.18% | 1,000 | 96億7830万 | +2.44% | 8.8 | 1.4 |
05/31 | 2,234 | 2,234 | 2,201 | 2,229 | +1.13% | 800 | 96億9570万 | +3% | 8.81 | 1.4 |
05/30 | 2,199 | 2,226 | 2,199 | 2,204 | -1.3% | 1,200 | 95億8695万 | +2.27% | 8.71 | 1.38 |
05/29 | 2,232 | 2,236 | 2,204 | 2,233 | +0.72% | 6,500 | 97億1310万 | +4.05% | 8.83 | 1.4 |
05/28 | 2,211 | 2,219 | 2,193 | 2,217 | +0.32% | 1,800 | 96億4350万 | +3.84% | 8.77 | 1.39 |
05/27 | 2,231 | 2,231 | 2,200 | 2,210 | -0.54% | 2,400 | 96億1305万 | +3.95% | 8.74 | 1.39 |
05/24 | 2,200 | 2,222 | 2,182 | 2,222 | +1% | 7,500 | 96億6525万 | +4.96% | 8.79 | 1.39 |
05/23 | 2,200 | 2,201 | 2,195 | 2,200 | 0% | 3,400 | 95億6956万 | +4.41% | 8.7 | 1.38 |
05/22 | 2,193 | 2,200 | 2,191 | 2,200 | +0.14% | 1,200 | 95億6956万 | +4.86% | 8.7 | 1.38 |
05/21 | 2,185 | 2,199 | 2,181 | 2,197 | +0.55% | 2,700 | 95億5651万 | +5.07% | 8.69 | 1.38 |
05/20 | 2,197 | 2,200 | 2,156 | 2,185 | -0.46% | 2,200 | 95億431万 | +4.9% | 8.64 | 1.37 |
05/17 | 2,153 | 2,195 | 2,150 | 2,195 | +1.95% | 4,000 | 95億4781万 | +5.73% | 8.68 | 1.38 |
05/16 | 2,155 | 2,190 | 2,153 | 2,153 | -0.32% | 1,300 | 93億6511万 | +4.11% | 8.51 | 1.35 |
05/15 | 2,196 | 2,210 | 2,160 | 2,160 | -2.13% | 3,000 | 93億9556万 | +4.8% | 8.54 | 1.36 |
05/14 | 2,211 | 2,211 | 2,161 | 2,207 | -0.54% | 1,800 | 96億 | +7.5% | 8.73 | 1.38 |
05/13 | 2,110 | 2,219 | 2,105 | 2,219 | +5.92% | 10,800 | 96億5220万 | +8.56% | 8.77 | 1.39 |
05/10 | 2,083 | 2,130 | 2,082 | 2,095 | +0.62% | 3,700 | 91億1283万 | +3% | 8.28 | 1.31 |
05/09 | 2,108 | 2,112 | 2,082 | 2,082 | -1.61% | 2,700 | 90億5628万 | +2.61% | 8.23 | 1.31 |
05/08 | 2,125 | 2,125 | 2,116 | 2,116 | -0.42% | 1,000 | 92億417万 | +4.55% | 8.37 | 1.33 |
05/07 | 2,130 | 2,130 | 2,114 | 2,125 | +0.62% | 2,900 | 92億4332万 | +5.2% | 8.4 | 1.33 |
05/02 | 2,152 | 2,152 | 2,112 | 2,112 | -2.18% | 1,800 | 91億8677万 | +4.81% | 8.35 | 1.33 |
05/01 | 2,153 | 2,166 | 2,110 | 2,159 | -0.42% | 2,100 | 93億9121万 | +7.25% | 8.54 | 1.35 |
04/30 | 2,145 | 2,173 | 2,129 | 2,168 | +2.07% | 9,900 | 94億3036万 | +7.91% | 8.57 | 1.36 |
04/26 | 2,102 | 2,145 | 2,102 | 2,124 | +3.16% | 13,600 | 92億3897万 | +5.99% | 8.4 | 1.33 |
04/25 | 2,050 | 2,059 | 2,048 | 2,059 | +1.43% | 6,400 | 89億5623万 | +2.95% | 8.14 | 1.29 |
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 | |
2019年 3月期 | 1,437 2,873 12/21 | 1,200 2,399 12/18 | 1,474,800 737,400 12/18 | 61億1489万 | 51億603万 | +7.53% 4/8 | -4.09% 3/6 |
2020年 3月期 | 1,630 3,260 1/8 | 1,101 2,201 8/13 | 54,600 27,300 1/8 | 70億9017万 | 47億8695万 | +22.81% 1/9 | -6% 8/26 |
2021年 3月期 | 2,990 5,980 8/25 | 1,348 2,695 4/21 | 64,500 12/21 | 130億590万 | 58億6135万 | +29.72% 8/25 | -15.43% 11/25 |
2022年 3月期 | 2,655 4/1 | 1,660 3/11 | 20,000 5/17 | 115億4871万 | 72億2066万 | +4.68% 11/4 | -9.37% 5/17 |
2023年 3月期 | 2,780 3/29 | 1,600 4/13 | 24,200 4/13 | 120億9244万 | 69億5968万 | +15.29% 7/5 | -6.4% 9/30 |
2024年 3月期 | 2,750 4/3 | 1,905 12/25 | 81,000 3/13 | 119億6195万 | 82億8636万 | +7.91% 4/30 | -10.62% 3/13 |
最新 | 2,141 2024/9/19 | 1,800 | 93億1292万 | -1.65% 2,177 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 76%(1.76倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/09/19 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
1,101円(2019/08/13) - 95%(1.95倍)
2,141円(9/19)