株価チャート
株価
9/18
- 前日 (9/17)
- 2,980
- 始値
- 2,980
- 高値
- 3,015
- 安値
- 2,967
- 終値 +0.64%
- 2,999
- 出来高 +3.03%
- 57,800
乖離率
- 株価(5日)
移動平均値 - +0.91%
2,972 - 株価(25日)
移動平均値 - +6.5%
2,816 - 出来高(5日)
移動平均値 - -17.71%
70,240
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,980 | 3,015 | 2,967 | 2,999 | +0.64% | 57,800 | 993億7786万 | +6.5% | 19.3 | 1.02 |
09/17 | 2,949 | 2,980 | 2,930 | 2,980 | +1.36% | 56,100 | 987億4826万 | +6.35% | 19.17 | 1.02 |
09/13 | 2,967 | 2,983 | 2,936 | 2,940 | -1.14% | 63,900 | 974億2278万 | +5.38% | 18.92 | 1 |
09/12 | 2,960 | 2,974 | 2,931 | 2,974 | +0.27% | 69,300 | 985億4943万 | +7.02% | 19.13 | 1.01 |
09/11 | 2,970 | 2,984 | 2,939 | 2,966 | -1.13% | 104,100 | 982億8434万 | +7.19% | 19.08 | 1.01 |
09/10 | 2,894 | 3,020 | 2,885 | 3,000 | +4.24% | 185,400 | 994億1100万 | +8.93% | 19.3 | 1.02 |
09/09 | 2,885 | 2,895 | 2,850 | 2,878 | -0.48% | 70,700 | 953億6828万 | +5.27% | 18.52 | 0.98 |
09/06 | 2,878 | 2,892 | 2,868 | 2,892 | +1.12% | 72,100 | 958億3220万 | +6.25% | 18.61 | 0.99 |
09/05 | 2,820 | 2,883 | 2,820 | 2,860 | +1.31% | 90,900 | 947億7182万 | +5.42% | 18.4 | 0.98 |
09/04 | 2,829 | 2,873 | 2,807 | 2,823 | -0.63% | 113,500 | 935億4575万 | +4.25% | 18.16 | 0.96 |
09/03 | 2,811 | 2,841 | 2,800 | 2,841 | +1.07% | 62,000 | 941億4221万 | +5.14% | 18.28 | 0.97 |
09/02 | 2,835 | 2,838 | 2,788 | 2,811 | -0.39% | 55,200 | 931億4810万 | +4.27% | 18.09 | 0.96 |
08/30 | 2,808 | 2,834 | 2,786 | 2,822 | +0.43% | 148,400 | 935億1261万 | +4.91% | 18.16 | 0.96 |
08/29 | 2,769 | 2,815 | 2,769 | 2,810 | +1.7% | 117,200 | 931億1497万 | +4.69% | 18.08 | 0.96 |
08/28 | 2,647 | 2,778 | 2,631 | 2,763 | +0.58% | 237,400 | 915億5753万 | +3.21% | 17.78 | 0.94 |
08/27 | 2,733 | 2,749 | 2,726 | 2,747 | +0.51% | 145,700 | 910億2733万 | +2.81% | 17.67 | 0.94 |
08/26 | 2,707 | 2,733 | 2,690 | 2,733 | +1% | 69,700 | 905億6342万 | +2.44% | 17.58 | 0.93 |
08/23 | 2,712 | 2,731 | 2,706 | 2,706 | -0.11% | 59,100 | 896億6872万 | +1.54% | 17.41 | 0.92 |
08/22 | 2,689 | 2,712 | 2,674 | 2,709 | +0.97% | 44,300 | 897億6813万 | +1.73% | 17.43 | 0.92 |
08/21 | 2,702 | 2,709 | 2,679 | 2,683 | -1.07% | 40,800 | 889億657万 | +0.83% | 17.26 | 0.92 |
08/20 | 2,708 | 2,722 | 2,702 | 2,712 | +0.15% | 41,500 | 898億6754万 | +1.92% | 17.45 | 0.92 |
08/19 | 2,690 | 2,715 | 2,680 | 2,708 | +0.67% | 42,800 | 897億3499万 | +1.84% | 17.42 | 0.92 |
08/16 | 2,686 | 2,696 | 2,666 | 2,690 | +0.26% | 49,300 | 891億3853万 | +1.24% | 17.31 | 0.92 |
08/15 | 2,682 | 2,687 | 2,662 | 2,683 | +0.04% | 32,300 | 889億657万 | +1.09% | 17.26 | 0.92 |
08/14 | 2,638 | 2,694 | 2,638 | 2,682 | +1.67% | 40,100 | 888億7343万 | +1.17% | 17.26 | 0.91 |
08/13 | 2,660 | 2,678 | 2,608 | 2,638 | -1.49% | 56,100 | 874億1540万 | -0.38% | 16.97 | 0.9 |
08/09 | 2,700 | 2,708 | 2,652 | 2,678 | +0.11% | 89,600 | 887億4088万 | +1.13% | 17.23 | 0.91 |
08/08 | 2,665 | 2,730 | 2,662 | 2,675 | +0.38% | 99,000 | 886億4147万 | +1.1% | 17.21 | 0.91 |
08/07 | 2,633 | 2,712 | 2,630 | 2,665 | +0.87% | 110,800 | 883億1010万 | +0.76% | 17.15 | 0.91 |
08/06 | 2,633 | 2,682 | 2,590 | 2,642 | +6.23% | 202,100 | 875億4795万 | -0.08% | 17 | 0.9 |
08/05 | 2,540 | 2,587 | 2,451 | 2,487 | -3.98% | 204,500 | 824億1171万 | -6.01% | 16 | 0.85 |
08/02 | 2,650 | 2,651 | 2,582 | 2,590 | -3.25% | 125,200 | 858億2483万 | -2.41% | 16.66 | 0.88 |
08/01 | 2,703 | 2,707 | 2,655 | 2,677 | -1.62% | 70,500 | 887億774万 | +0.68% | 17.22 | 0.91 |
07/31 | 2,674 | 2,726 | 2,667 | 2,721 | +1.72% | 104,200 | 901億6577万 | +2.29% | 17.51 | 0.93 |
07/30 | 2,695 | 2,705 | 2,666 | 2,675 | -0.96% | 72,300 | 886億4147万 | +0.56% | 17.21 | 0.91 |
07/29 | 2,674 | 2,702 | 2,664 | 2,701 | +1.62% | 135,900 | 895億303万 | +1.54% | 17.38 | 0.92 |
07/26 | 2,670 | 2,677 | 2,640 | 2,658 | -0.15% | 60,800 | 880億7814万 | -0.08% | 17.1 | 0.91 |
07/25 | 2,633 | 2,675 | 2,627 | 2,662 | +1.1% | 112,200 | 882億1069万 | +0.08% | 17.13 | 0.91 |
07/24 | 2,658 | 2,659 | 2,632 | 2,633 | -0.9% | 51,900 | 872億4972万 | -1.05% | 16.94 | 0.9 |
07/23 | 2,635 | 2,657 | 2,630 | 2,657 | +0.64% | 67,000 | 880億4500万 | -0.23% | 17.1 | 0.91 |
07/22 | 2,645 | 2,663 | 2,635 | 2,640 | -0.04% | 100,900 | 874億8168万 | -0.9% | 16.99 | 0.9 |
07/19 | 2,681 | 2,681 | 2,635 | 2,641 | -0.71% | 92,200 | 875億1481万 | -0.9% | 16.99 | 0.9 |
07/18 | 2,670 | 2,683 | 2,649 | 2,660 | -0.67% | 404,900 | 881億4442万 | -0.15% | 17.11 | 0.91 |
07/17 | 2,664 | 2,685 | 2,655 | 2,678 | +0.64% | 637,900 | 887億4088万 | +0.56% | 17.23 | 0.91 |
07/16 | 2,697 | 2,698 | 2,653 | 2,661 | -0.89% | 238,700 | 881億7755万 | -0.04% | 17.12 | 0.91 |
07/12 | 2,641 | 2,685 | 2,638 | 2,685 | +1.32% | 110,700 | 889億7284万 | +0.86% | 17.28 | 0.91 |
07/11 | 2,643 | 2,663 | 2,632 | 2,650 | +1.03% | 170,200 | 878億1305万 | -0.41% | 17.05 | 0.9 |
07/10 | 2,632 | 2,636 | 2,616 | 2,623 | +0.81% | 174,100 | 869億1835万 | -1.39% | 16.88 | 0.89 |
07/09 | 2,601 | 2,619 | 2,600 | 2,602 | -0.04% | 184,600 | 862億2247万 | -2.22% | 16.74 | 0.89 |
07/08 | 2,643 | 2,648 | 2,603 | 2,603 | -1.25% | 306,400 | 862億5561万 | -2.22% | 16.75 | 0.89 |
07/05 | 2,657 | 2,673 | 2,632 | 2,636 | +0.15% | 162,700 | 873億4913万 | -0.98% | 16.96 | 0.9 |
07/04 | 2,641 | 2,644 | 2,626 | 2,632 | -0.68% | 139,700 | 872億1658万 | -1.02% | 16.93 | 0.9 |
07/03 | 2,640 | 2,656 | 2,637 | 2,650 | +0.08% | 73,200 | 878億1305万 | -0.15% | 17.05 | 0.9 |
07/02 | 2,684 | 2,686 | 2,634 | 2,648 | -1.45% | 169,700 | 877億4677万 | -0.08% | 17.04 | 0.9 |
07/01 | 2,677 | 2,692 | 2,665 | 2,687 | +0.34% | 90,000 | 890億3911万 | +1.51% | 17.29 | 0.92 |
06/28 | 2,703 | 2,703 | 2,678 | 2,678 | -1% | 109,200 | 887億4088万 | +1.17% | 17.23 | 0.91 |
06/27 | 2,710 | 2,721 | 2,699 | 2,705 | -0.15% | 106,100 | 896億3558万 | +2.19% | 17.4 | 0.92 |
06/26 | 2,718 | 2,723 | 2,703 | 2,709 | -0.22% | 57,700 | 897億6813万 | +2.46% | 17.43 | 0.92 |
06/25 | 2,704 | 2,725 | 2,704 | 2,715 | +0.74% | 65,000 | 899億6695万 | +2.72% | 17.47 | 0.93 |
06/24 | 2,696 | 2,704 | 2,682 | 2,695 | +0.52% | 53,500 | 893億421万 | +2.01% | 17.34 | 0.92 |
06/21 | 2,679 | 2,698 | 2,679 | 2,681 | +0.87% | 59,000 | 888億4029万 | +1.48% | 17.25 | 0.91 |
06/20 | 2,700 | 2,700 | 2,653 | 2,658 | -1.45% | 64,400 | 880億7814万 | +0.53% | 17.1 | 0.91 |
06/19 | 2,690 | 2,703 | 2,676 | 2,697 | +0.26% | 52,200 | 893億7048万 | +1.97% | 17.35 | 0.92 |
06/18 | 2,685 | 2,696 | 2,680 | 2,690 | +0.56% | 47,400 | 891億3853万 | +1.66% | 17.31 | 0.92 |
06/17 | 2,660 | 2,675 | 2,649 | 2,675 | +0.68% | 53,000 | 886億4147万 | +1.02% | 17.21 | 0.91 |
06/14 | 2,606 | 2,658 | 2,606 | 2,657 | +1.64% | 68,700 | 880億4500万 | +0.23% | 17.1 | 0.91 |
06/13 | 2,650 | 2,651 | 2,610 | 2,614 | -1.32% | 44,800 | 866億2011万 | -1.51% | 16.82 | 0.89 |
06/12 | 2,643 | 2,654 | 2,643 | 2,649 | +0.19% | 22,300 | 877億7991万 | -0.34% | 17.04 | 0.9 |
06/11 | 2,659 | 2,667 | 2,644 | 2,644 | -0.53% | 41,100 | 876億1422万 | -0.64% | 17.01 | 0.9 |
06/10 | 2,662 | 2,668 | 2,650 | 2,658 | 0% | 42,200 | 880億7814万 | -0.23% | 17.1 | 0.91 |
06/07 | 2,654 | 2,660 | 2,635 | 2,658 | +0.61% | 34,400 | 880億7814万 | -0.34% | 17.1 | 0.91 |
06/06 | 2,654 | 2,664 | 2,631 | 2,642 | -0.3% | 45,700 | 875億4795万 | -1.09% | 17 | 0.9 |
06/05 | 2,630 | 2,651 | 2,626 | 2,650 | +0.76% | 39,700 | 878億1305万 | -0.9% | 17.05 | 0.9 |
06/04 | 2,593 | 2,652 | 2,591 | 2,630 | +1.54% | 75,700 | 871億5031万 | -1.76% | 16.92 | 0.9 |
06/03 | 2,566 | 2,590 | 2,566 | 2,590 | +1.49% | 45,500 | 858億2483万 | -3.36% | 16.66 | 0.88 |
05/31 | 2,535 | 2,569 | 2,533 | 2,552 | +0.99% | 93,500 | 845億6562万 | -4.92% | 16.42 | 0.87 |
05/30 | 2,525 | 2,549 | 2,520 | 2,527 | -0.51% | 89,200 | 837億3719万 | -6.06% | 16.26 | 0.86 |
05/29 | 2,551 | 2,572 | 2,540 | 2,540 | -1.01% | 133,700 | 841億6798万 | -5.79% | 16.34 | 0.87 |
05/28 | 2,599 | 2,607 | 2,546 | 2,566 | -4.65% | 296,000 | 850億2954万 | -4.93% | 16.51 | 0.87 |
05/27 | 2,688 | 2,692 | 2,653 | 2,691 | +0.79% | 174,100 | 891億7166万 | -0.44% | 17.31 | 0.92 |
05/24 | 2,634 | 2,680 | 2,633 | 2,670 | +0.64% | 37,700 | 884億7579万 | -1.07% | 17.18 | 0.91 |
05/23 | 2,662 | 2,667 | 2,632 | 2,653 | -0.52% | 43,400 | 879億1246万 | -1.67% | 17.07 | 0.9 |
05/22 | 2,706 | 2,707 | 2,667 | 2,667 | -1.26% | 62,100 | 883億7637万 | -1.19% | 17.16 | 0.91 |
05/21 | 2,713 | 2,718 | 2,699 | 2,701 | -0.04% | 38,700 | 895億303万 | +0.04% | 17.38 | 0.92 |
05/20 | 2,713 | 2,714 | 2,701 | 2,702 | -0.37% | 37,700 | 895億3617万 | +0.19% | 17.38 | 0.92 |
05/17 | 2,696 | 2,716 | 2,682 | 2,712 | +0.56% | 26,900 | 898億6754万 | +0.63% | 17.45 | 0.92 |
05/16 | 2,713 | 2,716 | 2,688 | 2,697 | -0.59% | 50,200 | 893億7048万 | +0.15% | 17.35 | 0.92 |
05/15 | 2,750 | 2,750 | 2,712 | 2,713 | -1.06% | 51,300 | 899億68万 | +0.82% | 17.46 | 0.92 |
05/14 | 2,729 | 2,742 | 2,716 | 2,742 | +0.11% | 66,200 | 908億6165万 | +1.97% | 17.64 | 0.93 |
05/13 | 2,731 | 2,740 | 2,718 | 2,739 | +0.29% | 44,000 | 907億6224万 | +1.97% | 17.62 | 0.93 |
05/10 | 2,721 | 2,735 | 2,716 | 2,731 | +0.37% | 47,200 | 904億9714万 | +1.79% | 17.57 | 0.93 |
05/09 | 2,737 | 2,737 | 2,713 | 2,721 | -0.26% | 36,800 | 901億6577万 | +1.45% | 17.51 | 0.93 |
05/08 | 2,728 | 2,746 | 2,719 | 2,728 | -0.04% | 40,100 | 903億9773万 | +1.75% | 17.55 | 0.93 |
05/07 | 2,740 | 2,747 | 2,722 | 2,729 | -0.11% | 32,800 | 904億3087万 | +1.79% | 17.56 | 0.93 |
05/02 | 2,737 | 2,753 | 2,723 | 2,732 | -0.22% | 33,600 | 905億3028万 | +1.9% | 17.58 | 0.93 |
05/01 | 2,734 | 2,749 | 2,730 | 2,738 | +0.18% | 36,800 | 907億2910万 | +2.05% | 17.62 | 0.93 |
04/30 | 2,735 | 2,750 | 2,723 | 2,733 | +0.18% | 66,600 | 905億6342万 | +1.83% | 17.58 | 0.93 |
04/26 | 2,680 | 2,728 | 2,676 | 2,728 | +1.34% | 57,800 | 903億9773万 | +1.64% | 17.55 | 0.93 |
04/25 | 2,695 | 2,708 | 2,692 | 2,692 | -0.37% | 28,900 | 892億480万 | +0.22% | 17.32 | 0.92 |
04/24 | 2,713 | 2,713 | 2,681 | 2,702 | -0.15% | 49,500 | 895億3617万 | +0.45% | 17.38 | 0.92 |
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 | |
2009年 1月期 | 2,135 4,270 2/25 | 903 1,805 10/7 | 322,400 161,200 10/8 | - | - | +19.73% 10/21 | -23.88% 9/19 |
2010年 1月期 | 1,600 3,200 8/26 | 1,190 2,380 2/9 | 190,400 95,200 11/25 | - | - | +12.04% 8/14 | -8.7% 11/13 |
2011年 1月期 | 1,790 3,580 5/6 | 1,308 2,615 11/4 | 370,000 185,000 1/17 | 593億1344万 | 433億2532万 | +8.58% 2/23 | -11.08% 5/27 |
2012年 1月期 | 1,750 3,500 2/25 3,500 2/23 | 1,400 2,800 8/9 2,800 3/15 | 336,200 168,100 1/17 | 579億8800万 | 463億9040万 | +3.98% 7/11 | -12.82% 3/15 |
2013年 1月期 | 1,883 3,765 8/27 | 1,548 3,095 2/7 3,095 2/6 他2件 | 479,200 239,600 1/15 | 623億7852万 | 512億7796万 | +8.99% 3/6 | -6.62% 9/6 |
2014年 1月期 | 2,248 4,495 3/29 4,495 3/28 | 1,755 3,510 6/7 | 517,000 258,500 7/16 | 744億7316万 | 581億5368万 | +8.68% 3/28 | -14.48% 6/6 |
2015年 1月期 | 2,575 5,150 12/8 | 1,963 3,925 2/4 | 473,600 236,800 1/27 | 853億2777万 | 650億3136万 | +8.66% 6/17 | -7.35% 2/3 |
2016年 1月期 | 2,860 5,720 12/18 | 2,265 4,530 2/3 | 529,600 264,800 1/15 | 947億7182万 | 750億5530万 | +8.11% 5/27 | -8.45% 1/21 |
2017年 1月期 | 3,145 6,290 1/6 | 2,468 4,935 8/22 | 552,000 276,000 7/14 | 1042億1586万 | 817億6554万 | +8.12% 1/5 | -7.47% 6/24 |
2018年 1月期 | 3,180 6,360 1/31 | 2,535 5,070 4/12 | 579,000 289,500 1/16 | 1053億7566万 | 840億229万 | +7.92% 3/5 | -6.31% 3/9 |
2019年 1月期 | 3,560 7,120 3/5 | 2,530 5,060 1/29 | 1,072,200 536,100 8/28 | 1179億6772万 | 838億3661万 | +6.92% 10/2 | -9.96% 8/16 |
2020年 1月期 | 2,785 5,570 2/28 | 2,000 4,000 8/6 | 880,000 440,000 1/16 | 922億8654万 | 662億7400万 | +5.53% 7/4 | -20.39% 3/9 |
2021年 1月期 | 3,020 6,040 11/24 | 1,381 2,761 3/13 | 682,200 341,100 11/27 | 1000億7374万 | 457億4562万 | +17.16% 5/28 | -22.48% 3/13 |
2022年 1月期 | 3,045 6,090 9/13 | 2,250 4,500 1/19 | 655,800 327,900 1/18 | 1009億216万 | 745億5825万 | +9.64% 9/13 | -9.77% 3/8 |
2023年 1月期 | 2,630 5,260 7/20 | 2,200 4,400 3/9 | 786,000 393,000 7/15 | 871億5031万 | 729億140万 | +6.62% 5/6 | -10.65% 3/9 |
2024年 1月期 | 3,160 6,320 11/27 | 2,305 4,610 3/6 | 669,200 334,600 7/18 | 1047億1292万 | 763億8078万 | +9.54% 8/29 | -6.41% 3/7 |
最新 | 2,999 2024/9/18 | 57,800 | 993億7786万 | +6.5% 2,816 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/09/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
688円(2002/02/28) - 336%(4.36倍)
2,999円(9/18)