株価チャート
株価
9/19
- 前日 (9/18)
- 2,249
- 始値
- 2,290
- 高値
- 2,318
- 安値
- 2,258
- 終値 +0.4%
- 2,258
- 出来高 +16.63%
- 118,500
乖離率
- 株価(5日)
移動平均値 - +1.26%
2,230 - 株価(25日)
移動平均値 - -0.31%
2,265 - 出来高(5日)
移動平均値 - +8.42%
109,300
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 | 2,290 | 2,318 | 2,258 | 2,258 | +0.4% | 118,500 | 941億3669万 | -0.31% | 68.06 | 0.6 |
09/18 | 2,225 | 2,259 | 2,225 | 2,249 | +1.58% | 101,600 | 937億6148万 | -0.66% | 67.79 | 0.59 |
09/17 | 2,213 | 2,231 | 2,171 | 2,214 | +0.64% | 138,200 | 923億232万 | -2.25% | 66.73 | 0.58 |
09/13 | 2,215 | 2,234 | 2,191 | 2,200 | -1.21% | 95,800 | 917億1866万 | -2.87% | 66.31 | 0.58 |
09/12 | 2,228 | 2,263 | 2,218 | 2,227 | +2.77% | 92,400 | 928億4429万 | -1.72% | 67.13 | 0.59 |
09/11 | 2,203 | 2,206 | 2,162 | 2,167 | -1.63% | 128,000 | 903億4288万 | -4.37% | 65.32 | 0.57 |
09/10 | 2,229 | 2,240 | 2,200 | 2,203 | -0.18% | 76,700 | 918億4373万 | -2.87% | 66.4 | 0.58 |
09/09 | 2,203 | 2,218 | 2,167 | 2,207 | -1.47% | 98,100 | 920億1049万 | -2.52% | 66.52 | 0.58 |
09/06 | 2,331 | 2,340 | 2,224 | 2,240 | -2.9% | 112,800 | 933億8627万 | -1.23% | 67.52 | 0.59 |
09/05 | 2,295 | 2,329 | 2,290 | 2,307 | +0.96% | 103,600 | 961億7952万 | +1.32% | 69.54 | 0.61 |
09/04 | 2,306 | 2,348 | 2,266 | 2,285 | -2.93% | 129,000 | 952億6233万 | +0.22% | 68.88 | 0.6 |
09/03 | 2,279 | 2,354 | 2,279 | 2,354 | +4.62% | 145,500 | 981億3896万 | +3.11% | 70.95 | 0.62 |
09/02 | 2,304 | 2,312 | 2,239 | 2,250 | -1.01% | 80,100 | 938億317万 | -1.01% | 67.82 | 0.59 |
08/30 | 2,256 | 2,288 | 2,247 | 2,273 | +0.75% | 117,800 | 947億6205万 | +0.49% | 68.51 | 0.6 |
08/29 | 2,269 | 2,269 | 2,242 | 2,256 | -1.23% | 117,600 | 940億5331万 | +0.13% | 68 | 0.6 |
08/28 | 2,301 | 2,301 | 2,267 | 2,284 | -2.27% | 103,600 | 952億2064万 | +1.69% | 68.84 | 0.6 |
08/27 | 2,289 | 2,341 | 2,276 | 2,337 | +1.96% | 134,500 | 974億3023万 | +4.38% | 70.44 | 0.62 |
08/26 | 2,280 | 2,306 | 2,269 | 2,292 | +1.1% | 91,600 | 955億5416万 | +2.78% | 69.09 | 0.6 |
08/23 | 2,266 | 2,268 | 2,238 | 2,267 | -0.18% | 69,700 | 945億1191万 | +1.93% | 68.33 | 0.6 |
08/22 | 2,275 | 2,296 | 2,254 | 2,271 | -0.48% | 70,500 | 946億7867万 | +2.39% | 68.45 | 0.6 |
08/21 | 2,320 | 2,320 | 2,271 | 2,282 | -2.73% | 108,500 | 951億3726万 | +3.02% | 68.78 | 0.6 |
08/20 | 2,329 | 2,358 | 2,324 | 2,346 | +2.45% | 134,700 | 978億544万 | +6.25% | 70.71 | 0.62 |
08/19 | 2,307 | 2,314 | 2,270 | 2,290 | -1.51% | 99,000 | 954億7078万 | +4.33% | 69.03 | 0.6 |
08/16 | 2,260 | 2,325 | 2,243 | 2,325 | +4.07% | 119,900 | 969億2994万 | +6.46% | 70.08 | 0.61 |
08/15 | 2,239 | 2,249 | 2,209 | 2,234 | -0.22% | 109,300 | 931億3613万 | +2.95% | 67.34 | 0.59 |
08/14 | 2,275 | 2,303 | 2,225 | 2,239 | -1.45% | 132,400 | 933億4458万 | +3.61% | 67.49 | 0.59 |
08/13 | 2,200 | 2,288 | 2,200 | 2,272 | +2.3% | 124,400 | 947億2036万 | +5.58% | 68.48 | 0.6 |
08/09 | 2,270 | 2,307 | 2,201 | 2,221 | 0% | 193,500 | 925億9415万 | +3.69% | 66.95 | 0.59 |
08/08 | 2,160 | 2,270 | 2,146 | 2,221 | +0.18% | 140,700 | 925億9415万 | +4.03% | 66.95 | 0.59 |
08/07 | 2,174 | 2,244 | 2,120 | 2,217 | -0.31% | 243,600 | 924億2739万 | +4.18% | 66.83 | 0.59 |
08/06 | 2,200 | 2,249 | 2,168 | 2,224 | +5.9% | 377,300 | 927億1922万 | +4.76% | 67.04 | 0.59 |
08/05 | 2,220 | 2,307 | 2,071 | 2,100 | -9.64% | 568,500 | 875億4963万 | -0.85% | 63.3 | 0.55 |
08/02 | 2,412 | 2,424 | 2,311 | 2,324 | -5.61% | 471,300 | 968億8825万 | +9.73% | 70.05 | 0.61 |
08/01 | 2,340 | 2,479 | 2,323 | 2,462 | +3.32% | 496,300 | 1026億4151万 | +16.68% | 74.21 | 0.65 |
07/31 | 2,305 | 2,383 | 2,287 | 2,383 | +1.4% | 537,300 | 993億4798万 | +13.64% | 71.83 | 0.63 |
07/30 | 2,306 | 2,403 | 2,306 | 2,350 | +12.17% | 1,728,000 | 979億7220万 | +12.44% | 70.83 | 0.62 |
07/29 | 2,020 | 2,095 | 2,009 | 2,095 | +4.91% | 236,100 | 873億4117万 | +0.58% | 63.15 | 0.55 |
07/26 | 2,034 | 2,062 | 1,965 | 1,997 | -1.48% | 210,800 | 832億5552万 | -4.31% | 60.19 | 0.53 |
07/25 | 2,057 | 2,061 | 1,999 | 2,027 | -2.83% | 200,900 | 845億623万 | -3.25% | 61.1 | 0.53 |
07/24 | 2,100 | 2,122 | 2,079 | 2,086 | -1% | 173,300 | 869億6596万 | -0.71% | 62.88 | 0.55 |
07/23 | 2,125 | 2,155 | 2,107 | 2,107 | -0.85% | 131,200 | 878億4146万 | +0.1% | 63.51 | 0.56 |
07/22 | 2,135 | 2,144 | 2,104 | 2,125 | -0.65% | 180,700 | 885億9188万 | +0.81% | 64.05 | 0.56 |
07/19 | 2,125 | 2,150 | 2,095 | 2,139 | +0.66% | 198,400 | 891億7555万 | +1.23% | 64.47 | 0.56 |
07/18 | 2,163 | 2,175 | 2,117 | 2,125 | -2.48% | 227,000 | 885億9188万 | +0.43% | 64.05 | 0.56 |
07/17 | 2,100 | 2,184 | 2,096 | 2,179 | +3.12% | 343,200 | 908億4316万 | +2.88% | 65.68 | 0.58 |
07/16 | 2,130 | 2,204 | 2,103 | 2,113 | +4.04% | 826,000 | 880億9160万 | -0.24% | 63.69 | 0.56 |
07/12 | 1,975 | 2,055 | 1,973 | 2,031 | +1.2% | 384,900 | 846億7299万 | -4.2% | 61.22 | 0.54 |
07/11 | 1,999 | 2,022 | 1,988 | 2,007 | +1.41% | 166,500 | 836億7243万 | -5.55% | 60.5 | 0.53 |
07/10 | 2,009 | 2,013 | 1,971 | 1,979 | -1.2% | 222,700 | 825億510万 | -7.13% | 59.65 | 0.52 |
07/09 | 2,022 | 2,029 | 1,994 | 2,003 | -0.2% | 176,000 | 835億567万 | -6.36% | 60.37 | 0.53 |
07/08 | 2,023 | 2,028 | 2,002 | 2,007 | -1.04% | 135,500 | 836億7243万 | -6.52% | 60.5 | 0.53 |
07/05 | 2,055 | 2,060 | 2,027 | 2,028 | -1.17% | 79,500 | 845億4792万 | -5.81% | 61.13 | 0.54 |
07/04 | 2,050 | 2,061 | 2,032 | 2,052 | +0.1% | 87,700 | 855億4849万 | -5% | 61.85 | 0.54 |
07/03 | 2,087 | 2,104 | 2,043 | 2,050 | -1.77% | 132,600 | 854億6511万 | -5.22% | 61.79 | 0.54 |
07/02 | 2,093 | 2,118 | 2,078 | 2,087 | 0% | 162,200 | 870億765万 | -3.65% | 62.91 | 0.55 |
07/01 | 2,123 | 2,123 | 2,077 | 2,087 | -1% | 95,600 | 870億765万 | -3.78% | 62.91 | 0.55 |
06/28 | 2,134 | 2,134 | 2,094 | 2,108 | -1.22% | 125,900 | 878億8315万 | -3.08% | 63.54 | 0.56 |
06/27 | 2,124 | 2,145 | 2,118 | 2,134 | -0.05% | 118,700 | 889億6710万 | -2.11% | 64.32 | 0.56 |
06/26 | 2,198 | 2,198 | 2,131 | 2,135 | -2.6% | 153,300 | 890億879万 | -2.24% | 64.35 | 0.56 |
06/25 | 2,199 | 2,205 | 2,182 | 2,192 | +0.09% | 134,800 | 913億8513万 | +0.23% | 66.07 | 0.58 |
06/24 | 2,186 | 2,205 | 2,176 | 2,190 | +0.46% | 108,000 | 913億175万 | 0% | 66.01 | 0.58 |
06/21 | 2,203 | 2,203 | 2,175 | 2,180 | -0.64% | 155,200 | 908億8485万 | -0.59% | 65.71 | 0.58 |
06/20 | 2,195 | 2,208 | 2,179 | 2,194 | -0.09% | 90,900 | 914億6851万 | -0.14% | 66.13 | 0.58 |
06/19 | 2,182 | 2,203 | 2,178 | 2,196 | +0.5% | 96,500 | 915億5189万 | -0.23% | 66.19 | 0.58 |
06/18 | 2,185 | 2,198 | 2,178 | 2,185 | +0.23% | 101,700 | 910億9330万 | -0.91% | 65.86 | 0.58 |
06/17 | 2,251 | 2,252 | 2,178 | 2,180 | -3.37% | 102,100 | 908億8485万 | -1.27% | 65.71 | 0.58 |
06/14 | 2,185 | 2,258 | 2,184 | 2,256 | +2.08% | 231,600 | 940億5331万 | +2.04% | 68 | 0.6 |
06/13 | 2,169 | 2,219 | 2,169 | 2,210 | +1.84% | 150,700 | 921億3556万 | -0.05% | 66.61 | 0.58 |
06/12 | 2,185 | 2,198 | 2,159 | 2,170 | -0.09% | 97,600 | 904億6795万 | -1.94% | 65.41 | 0.57 |
06/11 | 2,153 | 2,172 | 2,153 | 2,172 | +0.46% | 83,800 | 905億5133万 | -1.99% | 65.47 | 0.57 |
06/10 | 2,151 | 2,188 | 2,150 | 2,162 | -0.46% | 88,200 | 901億3442万 | -2.61% | 65.17 | 0.57 |
06/07 | 2,160 | 2,183 | 2,145 | 2,172 | +0.88% | 112,500 | 905億5133万 | -2.34% | 65.47 | 0.57 |
06/06 | 2,195 | 2,195 | 2,150 | 2,153 | -0.74% | 85,800 | 897億5921万 | -3.28% | 64.9 | 0.57 |
06/05 | 2,184 | 2,213 | 2,168 | 2,169 | -1.99% | 127,700 | 904億2626万 | -2.69% | 65.38 | 0.57 |
06/04 | 2,151 | 2,214 | 2,146 | 2,213 | +2.55% | 196,700 | 922億6063万 | -0.9% | 66.7 | 0.58 |
06/03 | 2,185 | 2,185 | 2,150 | 2,158 | -1.24% | 157,300 | 899億6766万 | -3.4% | 65.05 | 0.57 |
05/31 | 2,145 | 2,207 | 2,139 | 2,185 | +2.2% | 301,500 | 910億9330万 | -2.37% | 0.89 | 0.58 |
05/30 | 2,094 | 2,159 | 2,075 | 2,138 | +0.9% | 470,300 | 891億3386万 | -4.47% | 0.87 | 0.56 |
05/29 | 2,140 | 2,164 | 2,110 | 2,119 | -2.12% | 803,400 | 883億4174万 | -5.32% | 0.87 | 0.56 |
05/28 | 2,261 | 2,266 | 2,150 | 2,165 | -3.13% | 460,900 | 902億5949万 | -3.26% | 0.88 | 0.57 |
05/27 | 2,254 | 2,262 | 2,227 | 2,235 | -0.22% | 191,000 | 931億7782万 | -0.13% | 0.91 | 0.59 |
05/24 | 2,212 | 2,260 | 2,210 | 2,240 | +0.63% | 181,300 | 933億8627万 | +0.45% | 0.92 | 0.59 |
05/23 | 2,221 | 2,227 | 2,200 | 2,226 | +0.27% | 169,000 | 928億260万 | +0.13% | 0.91 | 0.59 |
05/22 | 2,252 | 2,252 | 2,216 | 2,220 | -1.51% | 194,100 | 925億5246万 | -0.09% | 0.91 | 0.59 |
05/21 | 2,283 | 2,308 | 2,245 | 2,254 | -1.31% | 196,100 | 939億6993万 | +0.58% | 0.92 | 0.59 |
05/20 | 2,272 | 2,303 | 2,263 | 2,284 | +0.53% | 105,600 | 952億2064万 | +1.11% | 0.93 | 0.6 |
05/17 | 2,299 | 2,299 | 2,256 | 2,272 | -0.57% | 119,600 | 947億2036万 | -0.09% | 0.93 | 0.6 |
05/16 | 2,321 | 2,324 | 2,257 | 2,285 | -0.61% | 200,400 | 952億6233万 | -0.31% | 0.93 | 0.6 |
05/15 | 2,281 | 2,307 | 2,257 | 2,299 | +1.5% | 229,200 | 958億4599万 | -0.43% | 0.94 | 0.61 |
05/14 | 2,266 | 2,289 | 2,262 | 2,265 | +0.22% | 125,200 | 944億2852万 | -2.54% | 0.93 | 0.6 |
05/13 | 2,251 | 2,292 | 2,248 | 2,260 | +0.49% | 184,200 | 942億2007万 | -3.42% | 0.92 | 0.6 |
05/10 | 2,248 | 2,261 | 2,237 | 2,249 | +0.04% | 159,000 | 937億6148万 | -4.7% | 0.92 | 0.59 |
05/09 | 2,247 | 2,264 | 2,229 | 2,248 | -0.53% | 309,500 | 937億1979万 | -5.63% | 0.92 | 0.59 |
05/08 | 2,260 | 2,317 | 2,249 | 2,260 | -0.18% | 258,000 | 942億2007万 | -5.91% | 0.92 | 0.6 |
05/07 | 2,285 | 2,319 | 2,259 | 2,264 | -0.09% | 237,100 | 943億8683万 | -6.56% | 0.93 | 0.6 |
05/02 | 2,245 | 2,275 | 2,244 | 2,266 | +1.52% | 127,000 | 944億7021万 | -7.28% | 0.93 | 0.6 |
05/01 | 2,216 | 2,233 | 2,193 | 2,232 | +0.5% | 179,200 | 930億5274万 | -9.49% | 0.91 | 0.59 |
04/30 | 2,270 | 2,288 | 2,219 | 2,221 | -1.73% | 271,100 | 925億9415万 | -10.77% | 0.91 | 0.59 |
04/26 | 2,230 | 2,263 | 2,201 | 2,260 | +0.22% | 189,800 | 942億2007万 | -10.03% | 0.92 | 0.6 |
04/25 | 2,237 | 2,274 | 2,230 | 2,255 | +0.85% | 200,900 | 940億1162万 | -11.15% | 0.92 | 0.6 |
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 5月期 | 1,420 142,000 12/3 | 554 55,400 4/14 | 406,500 4,065 1/30 | - | - | +25.54% 5/15 | -26.44% 1/16 |
2009年 5月期 | 867 86,700 9/29 | 389 38,900 1/14 | 433,400 4,334 7/30 | - | - | +36.79% 6/15 | -35.28% 10/10 |
2010年 5月期 | 790 79,000 6/15 | 521 52,100 6/1 | 270,200 2,702 8/28 | - | - | +9.2% 8/27 | -12.59% 12/30 |
2011年 5月期 | 750 75,000 5/26 | 510 51,000 8/12 51,000 8/11 他2件 | 69,000 690 3/11 | 312億6772万 | 212億6205万 | +13.94% 1/18 | -11.97% 3/15 |
2012年 5月期 | 799 79,900 9/30 | 530 53,000 5/31 | 96,600 966 5/31 | 333億1054万 | 220億9585万 | +8.33% 7/4 | -22.87% 6/4 |
2013年 5月期 | 825 82,500 4/24 | 433 43,300 2/26 43,300 2/18 | 1,085,600 10,856 4/4 | 343億9449万 | 180億5189万 | +36.99% 4/15 | -16.99% 6/3 |
2014年 5月期 | 948 94,800 11/26 | 460 5/22 | 904,100 5/23 | 395億2240万 | 191億7753万 | +18.52% 9/26 | -13.32% 2/4 |
2015年 5月期 | 843 5/29 | 494 6/4 6/2 | 1,041,300 6/6 | 351億4492万 | 205億9500万 | +24.75% 6/25 | -9.47% 8/6 |
2016年 5月期 | 1,437 8/18 | 542 2/12 | 1,226,900 4/11 | 599億896万 | 225億9614万 | +19.45% 3/22 | -24.17% 2/12 |
2017年 5月期 | 1,011 5/26 | 611 6/24 | 658,500 7/19 | 421億4889万 | 254億7277万 | +19.38% 6/16 | -8.77% 7/26 |
2018年 5月期 | 2,622 1/15 | 919 6/12 | 1,865,000 12/1 | 1093億1196万 | 383億1338万 | +27.65% 10/11 | -22.88% 4/10 |
2019年 5月期 | 1,995 7/18 | 1,008 12/25 | 1,515,500 7/17 | 831億7214万 | 420億2382万 | +12.95% 2/27 | -19.15% 12/25 |
2020年 5月期 | 1,776 6/10 | 680 3/23 | 755,000 3/19 | 740億4197万 | 283億4940万 | +20.72% 4/20 | -35.06% 3/19 |
2021年 5月期 | 2,283 1/14 | 1,117 7/2 6/15 | 1,491,200 1/14 | 951億7895万 | 465億6806万 | +24.6% 10/16 | -9.9% 1/22 |
2022年 5月期 | 3,860 11/19 | 1,847 6/1 | 921,000 7/2 | 1609億2455万 | 770億198万 | +31.11% 9/10 | -19.14% 1/27 |
2023年 5月期 | 2,215 8/17 | 1,707 5/31 | 476,000 10/17 | 923億4401万 | 711億6534万 | +10.12% 1/25 | -10.04% 12/21 |
2024年 5月期 | 3,030 12/11 | 1,298 10/24 | 2,452,100 12/11 | 1263億2160万 | 541億1400万 | +52.81% 11/20 | -24.64% 4/17 |
最新 | 2,258 2024/9/19 | 118,500 | 941億3669万 | -0.31% 2,265 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- 61%(1.61倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 185%(2.85倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 42%(1.42倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/09/19 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
389円(2009/01/14) - 480%(5.8倍)
2,258円(9/19)