株価チャート
株価
9/20
- 前日 (9/19)
- 2,814
- 始値
- 2,815
- 高値
- 2,829
- 安値
- 2,815
- 終値 +0.53%
- 2,829
- 出来高 +9.09%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +0.21%
2,823 - 株価(25日)
移動平均値 - -2.11%
2,890 - 出来高(5日)
移動平均値 - -23.08%
1,560
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,815 | 2,829 | 2,815 | 2,829 | +0.53% | 1,200 | 93億3117万 | -2.11% | 21.85 | 17.07 |
09/19 | 2,811 | 2,829 | 2,811 | 2,814 | +0.07% | 1,100 | 92億8169万 | -2.8% | 21.74 | 16.98 |
09/18 | 2,837 | 2,837 | 2,811 | 2,812 | -0.92% | 1,100 | 92億7510万 | -3.13% | 21.72 | 16.96 |
09/17 | 2,822 | 2,848 | 2,806 | 2,838 | +0.57% | 2,500 | 93億6085万 | -2.44% | 21.92 | 17.12 |
09/13 | 2,815 | 2,837 | 2,815 | 2,822 | +0.68% | 1,900 | 93億808万 | -3.16% | 21.8 | 17.03 |
09/12 | 2,848 | 2,848 | 2,800 | 2,803 | +0.11% | 1,000 | 92億4541万 | -3.91% | 21.65 | 16.91 |
09/11 | 2,810 | 2,830 | 2,800 | 2,800 | -0.36% | 900 | 92億3552万 | -4.14% | 21.63 | 16.89 |
09/10 | 2,830 | 2,870 | 2,810 | 2,810 | -0.64% | 1,000 | 92億6850万 | -3.9% | 21.7 | 16.95 |
09/09 | 2,801 | 2,829 | 2,800 | 2,828 | +0.93% | 2,700 | 93億2787万 | -3.32% | 21.84 | 17.06 |
09/06 | 2,824 | 2,824 | 2,802 | 2,802 | -0.78% | 1,300 | 92億4211万 | -4.37% | 21.64 | 16.9 |
09/05 | 2,847 | 2,847 | 2,823 | 2,824 | +0.14% | 1,100 | 93億1468万 | -3.88% | 21.81 | 17.04 |
09/04 | 2,838 | 2,862 | 2,801 | 2,820 | -0.98% | 5,600 | 93億148万 | -4.24% | 21.78 | 17.01 |
09/03 | 2,839 | 2,848 | 2,832 | 2,848 | +0.04% | 1,400 | 93億9384万 | -3.52% | 22 | 17.18 |
09/02 | 2,858 | 2,858 | 2,824 | 2,847 | -0.45% | 3,900 | 93億9054万 | -3.75% | 21.99 | 17.18 |
08/30 | 2,871 | 2,885 | 2,858 | 2,860 | -0.97% | 4,400 | 94億3342万 | -3.48% | 22.09 | 17.25 |
08/29 | 2,800 | 2,894 | 2,778 | 2,888 | -4.37% | 28,600 | 95億2577万 | -2.7% | 22.31 | 17.42 |
08/28 | 3,005 | 3,065 | 3,005 | 3,020 | +0.5% | 16,600 | 99億6116万 | +1.62% | 23.33 | 18.22 |
08/27 | 3,000 | 3,010 | 3,000 | 3,005 | +0.17% | 5,700 | 99億1169万 | +1.11% | 23.21 | 18.13 |
08/26 | 3,000 | 3,005 | 2,993 | 3,000 | +0.23% | 5,700 | 98億9520万 | +0.94% | 23.17 | 18.1 |
08/23 | 2,999 | 3,000 | 2,993 | 2,993 | -0.13% | 3,100 | 98億7211万 | +0.71% | 23.12 | 18.06 |
08/22 | 2,996 | 3,005 | 2,996 | 2,997 | -0.1% | 1,500 | 98億8530万 | +0.84% | 23.15 | 18.08 |
08/21 | 2,995 | 3,010 | 2,991 | 3,000 | +0.07% | 2,500 | 98億9520万 | +0.94% | 23.17 | 18.1 |
08/20 | 3,005 | 3,010 | 2,998 | 2,998 | -0.23% | 2,500 | 98億8860万 | +0.87% | 23.16 | 18.09 |
08/19 | 2,984 | 3,005 | 2,983 | 3,005 | +0.87% | 4,300 | 99億1169万 | +1.14% | 23.21 | 18.13 |
08/16 | 2,984 | 2,984 | 2,975 | 2,979 | +0.24% | 2,800 | 98億2593万 | +0.27% | 23.01 | 17.97 |
08/15 | 2,980 | 2,984 | 2,971 | 2,972 | -0.77% | 2,500 | 98億284万 | +0.03% | 22.96 | 17.93 |
08/14 | 2,969 | 2,995 | 2,969 | 2,995 | +0.88% | 2,400 | 98億7870万 | +0.77% | 23.13 | 18.07 |
08/13 | 2,965 | 2,971 | 2,940 | 2,969 | +0.34% | 3,500 | 97億9294万 | -0.1% | 22.93 | 17.91 |
08/09 | 2,962 | 2,964 | 2,912 | 2,959 | +1.61% | 3,000 | 97億5996万 | -0.47% | 22.86 | 17.85 |
08/08 | 2,910 | 2,953 | 2,902 | 2,912 | +0.28% | 2,300 | 96億494万 | -2.08% | 22.49 | 17.57 |
08/07 | 2,857 | 2,950 | 2,857 | 2,904 | +1.4% | 3,200 | 95億7855万 | -2.45% | 22.43 | 17.52 |
08/06 | 2,825 | 2,866 | 2,780 | 2,864 | +1.38% | 7,900 | 94億4661万 | -3.86% | 22.12 | 17.28 |
08/05 | 2,858 | 2,874 | 2,730 | 2,825 | -4.88% | 15,400 | 93億1798万 | -5.26% | 21.82 | 17.04 |
08/02 | 2,971 | 2,978 | 2,943 | 2,970 | -0.97% | 5,500 | 97億9624万 | -0.54% | 22.94 | 17.92 |
08/01 | 3,000 | 3,000 | 2,980 | 2,999 | -0.03% | 1,800 | 98億9190万 | +0.5% | 23.16 | 18.09 |
07/31 | 2,995 | 3,000 | 2,979 | 3,000 | +0.17% | 2,300 | 98億9520万 | +0.67% | 23.17 | 18.1 |
07/30 | 3,005 | 3,030 | 2,976 | 2,995 | +0.03% | 2,900 | 98億7870万 | +0.67% | 23.13 | 18.07 |
07/29 | 2,979 | 2,995 | 2,968 | 2,994 | +0.5% | 3,300 | 98億7540万 | +0.81% | 23.13 | 18.06 |
07/26 | 2,976 | 2,980 | 2,972 | 2,979 | +0.24% | 1,600 | 98億2593万 | +0.47% | 23.01 | 17.97 |
07/25 | 3,000 | 3,005 | 2,972 | 2,972 | -0.93% | 3,500 | 98億284万 | +0.37% | 22.96 | 17.93 |
07/24 | 3,010 | 3,010 | 3,000 | 3,000 | -0.17% | 700 | 98億9520万 | +1.45% | 23.17 | 18.1 |
07/23 | 3,015 | 3,015 | 3,000 | 3,005 | -0.17% | 1,900 | 99億1169万 | +1.83% | 23.21 | 18.13 |
07/22 | 2,996 | 3,015 | 2,995 | 3,010 | +0.47% | 6,400 | 99億2818万 | +2.17% | 23.25 | 18.16 |
07/19 | 3,000 | 3,000 | 2,996 | 2,996 | +0.07% | 1,700 | 98億8200万 | +1.87% | 23.14 | 18.07 |
07/18 | 2,994 | 2,999 | 2,993 | 2,994 | -0.17% | 1,000 | 98億7540万 | +1.98% | 23.13 | 18.06 |
07/17 | 3,000 | 3,000 | 2,993 | 2,999 | 0% | 1,400 | 98億9190万 | +2.32% | 23.16 | 18.09 |
07/16 | 2,999 | 3,000 | 2,990 | 2,999 | +0.4% | 3,800 | 98億9190万 | +2.49% | 23.16 | 18.09 |
07/12 | 2,973 | 2,998 | 2,973 | 2,987 | -0.2% | 3,800 | 98億5232万 | +2.26% | 23.07 | 18.02 |
07/11 | 2,988 | 2,994 | 2,985 | 2,993 | +0.03% | 2,400 | 98億7211万 | +2.64% | 23.12 | 18.06 |
07/10 | 2,995 | 2,995 | 2,990 | 2,992 | -0.07% | 1,500 | 98億6881万 | +2.78% | 23.11 | 18.05 |
07/09 | 2,998 | 2,999 | 2,989 | 2,994 | -0.13% | 2,000 | 98億7540万 | +3.06% | 23.13 | 18.06 |
07/08 | 3,000 | 3,000 | 2,991 | 2,998 | +0.3% | 1,900 | 98億8860万 | +3.41% | 23.16 | 18.09 |
07/05 | 2,979 | 2,989 | 2,972 | 2,989 | +0.3% | 2,600 | 98億5891万 | +3.32% | 23.09 | 18.03 |
07/04 | 2,989 | 2,989 | 2,976 | 2,980 | -0.17% | 1,800 | 98億2923万 | +3.22% | 23.02 | 17.98 |
07/03 | 2,970 | 2,985 | 2,956 | 2,985 | +1.02% | 3,600 | 98億4572万 | +3.61% | 23.06 | 18.01 |
07/02 | 2,940 | 2,955 | 2,940 | 2,955 | +0.61% | 2,800 | 97億4677万 | +2.82% | 22.82 | 17.83 |
07/01 | 2,949 | 2,950 | 2,930 | 2,937 | +0.31% | 3,100 | 96億8740万 | +2.37% | 22.69 | 17.72 |
06/28 | 2,925 | 2,949 | 2,920 | 2,928 | +0.38% | 5,300 | 96億5771万 | +2.2% | 22.62 | 17.66 |
06/27 | 2,897 | 2,920 | 2,889 | 2,917 | +0.9% | 5,600 | 96億2143万 | +1.99% | 22.53 | 17.6 |
06/26 | 2,880 | 2,891 | 2,870 | 2,891 | +0.38% | 2,000 | 95億3567万 | +1.26% | 22.33 | 17.44 |
06/25 | 2,889 | 2,893 | 2,880 | 2,880 | 0% | 1,900 | 94億9939万 | +1.02% | 22.25 | 17.37 |
06/24 | 2,885 | 2,888 | 2,874 | 2,880 | +0.31% | 1,400 | 94億9939万 | +1.12% | 22.25 | 17.37 |
06/21 | 2,888 | 2,888 | 2,861 | 2,871 | -0.14% | 1,300 | 94億6970万 | +0.91% | 22.18 | 17.32 |
06/20 | 2,875 | 2,877 | 2,870 | 2,875 | +0.35% | 1,200 | 94億8290万 | +1.16% | 22.21 | 17.34 |
06/19 | 2,865 | 2,865 | 2,865 | 2,865 | 0% | 300 | 94億4991万 | +0.92% | 22.13 | 17.28 |
06/18 | 2,883 | 2,883 | 2,863 | 2,865 | -0.24% | 1,100 | 94億4991万 | +0.95% | 22.13 | 17.28 |
06/17 | 2,877 | 2,880 | 2,860 | 2,872 | -0.17% | 2,200 | 94億7300万 | +1.27% | 22.18 | 17.33 |
06/14 | 2,875 | 2,880 | 2,865 | 2,877 | +0.14% | 2,000 | 94億8949万 | +1.52% | 22.22 | 17.36 |
06/13 | 2,872 | 2,873 | 2,872 | 2,873 | +0.03% | 500 | 94億7630万 | +1.48% | 22.19 | 17.33 |
06/12 | 2,870 | 2,872 | 2,866 | 2,872 | +0.07% | 1,100 | 94億7300万 | +1.52% | 22.18 | 17.33 |
06/11 | 2,879 | 2,880 | 2,870 | 2,870 | 0% | 1,700 | 94億6640万 | +1.52% | 22.17 | 17.31 |
06/10 | 2,871 | 2,877 | 2,870 | 2,870 | -0.03% | 1,400 | 94億6640万 | +1.59% | 22.17 | 17.31 |
06/07 | 2,873 | 2,873 | 2,870 | 2,871 | +0.38% | 1,300 | 94億6970万 | +1.66% | 22.18 | 17.32 |
06/06 | 2,862 | 2,863 | 2,860 | 2,860 | +0.18% | 600 | 94億3342万 | +1.35% | 22.09 | 17.25 |
06/05 | 2,844 | 2,860 | 2,844 | 2,855 | +0.25% | 1,900 | 94億1693万 | +1.28% | 22.05 | 17.22 |
06/04 | 2,833 | 2,849 | 2,833 | 2,848 | +0.49% | 1,500 | 93億9384万 | +1.14% | 22 | 17.18 |
06/03 | 2,847 | 2,847 | 2,834 | 2,834 | 0% | 2,100 | 93億4766万 | +0.75% | 21.89 | 17.1 |
05/31 | 2,830 | 2,839 | 2,830 | 2,834 | +0.18% | 3,100 | 93億4766万 | +0.82% | 21.89 | 17.1 |
05/30 | 2,812 | 2,830 | 2,812 | 2,829 | -0.11% | 1,700 | 93億3117万 | +0.75% | 21.85 | 17.07 |
05/29 | 2,819 | 2,833 | 2,811 | 2,832 | +0.64% | 1,500 | 93億4106万 | +0.96% | 21.87 | 17.09 |
05/28 | 2,834 | 2,834 | 2,814 | 2,814 | -0.64% | 1,300 | 92億8169万 | +0.46% | 21.74 | 16.98 |
05/27 | 2,836 | 2,836 | 2,812 | 2,832 | +1.03% | 1,200 | 93億4106万 | +1.22% | 21.87 | 17.09 |
05/24 | 2,803 | 2,810 | 2,800 | 2,803 | 0% | 1,400 | 92億4541万 | +0.29% | 21.65 | 16.91 |
05/23 | 2,802 | 2,808 | 2,802 | 2,803 | +0.04% | 1,200 | 92億4541万 | +0.36% | 21.65 | 16.91 |
05/22 | 2,802 | 2,807 | 2,800 | 2,802 | -0.04% | 800 | 92億4211万 | +0.39% | 21.64 | 16.9 |
05/21 | 2,802 | 2,809 | 2,802 | 2,803 | +0.11% | 1,000 | 92億4541万 | +0.5% | 21.65 | 16.91 |
05/20 | 2,799 | 2,803 | 2,799 | 2,800 | -0.04% | 2,100 | 92億3552万 | +0.43% | 21.63 | 16.89 |
05/17 | 2,801 | 2,815 | 2,801 | 2,801 | -0.04% | 400 | 92億3881万 | +0.54% | 21.64 | 16.9 |
05/16 | 2,802 | 2,802 | 2,802 | 2,802 | -0.64% | 300 | 92億4211万 | +0.61% | 21.64 | 16.9 |
05/15 | 2,816 | 2,820 | 2,811 | 2,820 | +0.14% | 1,900 | 93億148万 | +1.29% | 21.78 | 17.01 |
05/14 | 2,806 | 2,816 | 2,806 | 2,816 | -0.07% | 400 | 92億8829万 | +1.15% | 21.75 | 16.99 |
05/13 | 2,812 | 2,820 | 2,800 | 2,818 | +0.21% | 1,900 | 92億9489万 | +1.26% | 21.77 | 17 |
05/10 | 2,837 | 2,837 | 2,810 | 2,812 | -0.42% | 1,500 | 92億7510万 | +1.08% | 21.72 | 16.96 |
05/09 | 2,810 | 2,824 | 2,810 | 2,824 | +0.25% | 1,100 | 93億1468万 | +1.55% | 21.81 | 17.04 |
05/08 | 2,830 | 2,830 | 2,814 | 2,817 | -0.46% | 800 | 92億9159万 | +1.33% | 21.76 | 16.99 |
05/07 | 2,838 | 2,838 | 2,811 | 2,830 | +0.07% | 3,500 | 93億3447万 | +1.84% | 21.86 | 17.07 |
05/02 | 2,830 | 2,830 | 2,811 | 2,828 | +0.11% | 1,700 | 93億2787万 | +1.87% | 21.84 | 17.06 |
05/01 | 2,793 | 2,825 | 2,780 | 2,825 | +1.15% | 1,700 | 93億1798万 | +1.91% | 21.82 | 17.04 |
04/30 | 2,785 | 2,830 | 2,785 | 2,793 | +0.29% | 4,000 | 92億1243万 | +0.9% | 21.57 | 16.85 |
04/26 | 2,773 | 2,785 | 2,772 | 2,785 | +0.47% | 1,400 | 91億8604万 | +0.76% | 21.51 | 16.8 |
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 2月期 | 1,720 172,000 3/5 | 800 80,000 10/10 | 113,500 1,135 2/23 | - | - | +17.88% 11/5 | -31.9% 10/8 |
2010年 2月期 | 1,373 137,300 6/29 | 850 85,000 3/13 | 16,800 168 6/30 | - | - | +10.91% 7/2 4/15 | -11.18% 10/28 |
2011年 2月期 | 1,000 100,000 7/13 100,000 7/12 | 835 83,500 4/6 83,500 4/2 | 18,600 186 4/2 | 26億1410万 | 21億8277万 | +7.15% 5/6 | -24.63% 3/15 |
2012年 2月期 | 886 88,600 2/1 88,600 1/31 他3件 | 650 65,000 3/16 65,000 3/15 | 26,100 261 2/15 | 23億1609万 | 16億9916万 | +5.42% 6/29 | -7.4% 2/27 |
2013年 2月期 | 1,088 108,800 2/25 | 783 78,300 3/7 | 59,600 596 4/19 | 28億4414万 | 20億4684万 | +31.24% 3/11 | -8.1% 9/6 |
2014年 2月期 | 1,675 167,500 2/25 | 1,006 100,600 3/1 | 57,100 571 3/11 | 44億5700万 | 26億2978万 | +17.71% 4/8 | -18.22% 6/7 |
2015年 2月期 | 2,380 2/24 | 1,589 3/27 | 35,300 11/21 | 63億3294万 | 42億2817万 | +12.23% 12/29 | -4.76% 2/25 |
2016年 2月期 | 3,025 7/24 | 2,152 3/26 | 26,800 8/27 | 80億4922万 | 57億2625万 | +10.87% 6/4 | -18.08% 9/8 |
2017年 2月期 | 2,899 2/23 | 2,365 3/25 | 19,200 2/24 | 77億1394万 | 62億9302万 | +6.39% 6/1 | -5.56% 6/27 |
2018年 2月期 | 2,894 1/30 | 2,696 5/2 | 66,400 5/2 | 77億64万 | 71億7378万 | +2.03% 4/5 | -3.12% 9/8 |
2019年 2月期 | 2,880 5/24 | 2,199 12/25 | 23,300 12/25 | 76億6339万 | 58億5131万 | +5% 1/28 | -16.13% 12/25 |
2020年 2月期 | 2,730 1/22 | 1,929 2/28 | 25,200 2/28 | 72億6425万 | 51億3287万 | +7.3% 1/22 | -35.33% 3/13 |
2021年 2月期 | 2,300 5/27 | 1,402 3/13 | 22,800 8/27 | 61億2007万 | 37億3058万 | +24.08% 5/27 | -14.14% 4/6 |
2022年 2月期 | 1,970 8/27 | 1,600 6/2 6/1 | 25,500 6/1 | 59億5944万 | 48億4016万 | +4.58% 5/26 | -12.29% 6/1 |
2023年 2月期 | 2,019 8/29 | 1,801 3/14 | 11,300 2/27 | 61億767万 | 54億4820万 | +2.68% 6/2 | -3.99% 8/31 |
2024年 2月期 | 2,950 2/27 | 1,888 3/29 | 29,200 8/30 | 97億3028万 | 62億2737万 | +14.49% 8/22 | -8.4% 3/12 |
最新 | 2,829 2024/9/20 | 1,200 | 93億3117万 | -2.11% 2,890 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -24%(0.76倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/09/20 vs 2023/12/29
- 0%(1倍)
- 過去安値
650円(2011/03/16) - 335%(4.35倍)
2,829円(9/20)