株価チャート
株価
9/20
- 前日 (9/19)
- 2,998
- 始値
- 2,995
- 高値
- 3,012
- 安値
- 2,960
- 終値 -1.23%
- 2,961
- 出来高 +252.57%
- 547,900
乖離率
- 株価(5日)
移動平均値 - -0.9%
2,988 - 株価(25日)
移動平均値 - +1.02%
2,931 - 出来高(5日)
移動平均値 - +141.71%
226,680
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 | 2,995 | 3,012 | 2,960 | 2,961 | -1.23% | 547,900 | 2916億5380万 | +1.02% | 21.07 | 0.95 |
09/19 | 3,000 | 3,020 | 2,995 | 2,998 | 0% | 155,400 | 2952億9825万 | +2.53% | 21.33 | 0.96 |
09/18 | 2,999 | 3,002 | 2,983 | 2,998 | -0.4% | 142,300 | 2952億9825万 | +2.85% | 21.33 | 0.96 |
09/17 | 2,984 | 3,010 | 2,977 | 3,010 | +1.21% | 148,800 | 2964億8023万 | +3.54% | 21.42 | 0.96 |
09/13 | 2,982 | 2,999 | 2,973 | 2,974 | -1.13% | 139,000 | 2929億3428万 | +2.59% | 21.16 | 0.95 |
09/12 | 3,009 | 3,012 | 2,982 | 3,008 | +0.67% | 166,400 | 2962億8323万 | +4.01% | 21.4 | 0.96 |
09/11 | 3,020 | 3,021 | 2,970 | 2,988 | -0.33% | 198,600 | 2943億1326万 | +3.61% | 21.26 | 0.96 |
09/10 | 2,992 | 3,010 | 2,977 | 2,998 | +0.4% | 128,500 | 2952億9825万 | +4.17% | 21.33 | 0.96 |
09/09 | 2,999 | 3,007 | 2,969 | 2,986 | -0.47% | 177,000 | 2941億1627万 | +4.26% | 21.24 | 0.95 |
09/06 | 2,989 | 3,016 | 2,988 | 3,000 | +0.81% | 228,600 | 2954億9524万 | +4.93% | 21.34 | 0.96 |
09/05 | 2,944 | 2,985 | 2,930 | 2,976 | +1.33% | 172,300 | 2931億3128万 | +4.2% | 21.17 | 0.95 |
09/04 | 2,903 | 2,944 | 2,899 | 2,937 | +0.48% | 153,500 | 2892億8984万 | +2.84% | 20.9 | 0.94 |
09/03 | 2,914 | 2,924 | 2,909 | 2,923 | +0.45% | 57,400 | 2879億1086万 | +2.42% | 20.8 | 0.93 |
09/02 | 2,927 | 2,931 | 2,898 | 2,910 | -0.72% | 106,300 | 2866億3039万 | +2% | 20.7 | 0.93 |
08/30 | 2,938 | 2,946 | 2,927 | 2,931 | -0.2% | 130,800 | 2886億9885万 | +2.81% | 20.85 | 0.94 |
08/29 | 2,951 | 2,956 | 2,920 | 2,937 | -0.14% | 223,400 | 2892億8984万 | +3.09% | 20.9 | 0.94 |
08/28 | 2,936 | 2,957 | 2,929 | 2,941 | +1.2% | 183,600 | 2896億8384万 | +3.3% | 20.92 | 0.94 |
08/27 | 2,910 | 2,915 | 2,893 | 2,906 | -0.1% | 91,100 | 2862億3639万 | +2.11% | 20.68 | 0.93 |
08/26 | 2,871 | 2,916 | 2,871 | 2,909 | +1.36% | 128,400 | 2865億3189万 | +2.18% | 20.7 | 0.93 |
08/23 | 2,850 | 2,874 | 2,850 | 2,870 | +0.7% | 73,800 | 2826億9045万 | +0.77% | 20.42 | 0.92 |
08/22 | 2,823 | 2,850 | 2,823 | 2,850 | +0.96% | 48,100 | 2807億2048万 | -0.04% | 20.28 | 0.91 |
08/21 | 2,814 | 2,842 | 2,813 | 2,823 | -0.21% | 59,800 | 2780億6102万 | -1.05% | 20.09 | 0.9 |
08/20 | 2,802 | 2,843 | 2,797 | 2,829 | +1.18% | 97,100 | 2786億5201万 | -0.95% | 20.13 | 0.9 |
08/19 | 2,810 | 2,810 | 2,785 | 2,796 | -0.5% | 100,500 | 2754億157万 | -2.24% | 19.89 | 0.89 |
08/16 | 2,799 | 2,819 | 2,773 | 2,810 | +0.97% | 120,700 | 2767億8054万 | -1.89% | 19.99 | 0.9 |
08/15 | 2,792 | 2,802 | 2,770 | 2,783 | -0.29% | 137,100 | 2741億2109万 | -2.86% | 19.8 | 0.89 |
08/14 | 2,800 | 2,813 | 2,787 | 2,791 | -0.29% | 109,200 | 2749億907万 | -2.62% | 19.86 | 0.89 |
08/13 | 2,801 | 2,801 | 2,770 | 2,799 | -0.04% | 101,800 | 2756億9706万 | -2.37% | 19.91 | 0.89 |
08/09 | 2,829 | 2,830 | 2,768 | 2,800 | -0.07% | 200,300 | 2757億9556万 | -2.37% | 19.92 | 0.89 |
08/08 | 2,789 | 2,850 | 2,778 | 2,802 | +0.11% | 137,300 | 2759億9256万 | -2.37% | 19.94 | 0.9 |
08/07 | 2,812 | 2,875 | 2,799 | 2,799 | -1.37% | 177,600 | 2756億9706万 | -2.54% | 19.91 | 0.89 |
08/06 | 2,802 | 2,870 | 2,785 | 2,838 | +6.45% | 302,300 | 2795億3850万 | -1.25% | 20.19 | 0.91 |
08/05 | 2,820 | 2,829 | 2,652 | 2,666 | -6.09% | 410,000 | 2625億9677万 | -7.24% | 18.97 | 0.85 |
08/02 | 2,895 | 2,939 | 2,826 | 2,839 | -3.11% | 315,300 | 2796億3700万 | -1.49% | 20.2 | 0.91 |
08/01 | 2,930 | 2,950 | 2,892 | 2,930 | -1.31% | 261,500 | 2886億35万 | +1.63% | 20.85 | 0.94 |
07/31 | 2,920 | 2,977 | 2,920 | 2,969 | +2.59% | 350,300 | 2924億4179万 | +3.02% | 21.12 | 0.95 |
07/30 | 2,900 | 2,907 | 2,893 | 2,894 | -0.41% | 82,900 | 2915億7229万 | +0.49% | 20.59 | 0.92 |
07/29 | 2,888 | 2,910 | 2,879 | 2,906 | +1.32% | 113,500 | 2927億8130万 | +0.94% | 20.68 | 0.93 |
07/26 | 2,887 | 2,891 | 2,856 | 2,868 | -0.42% | 180,300 | 2889億5277万 | -0.35% | 20.41 | 0.92 |
07/25 | 2,880 | 2,899 | 2,866 | 2,880 | -0.07% | 217,300 | 2901億6178万 | +0.03% | 20.49 | 0.92 |
07/24 | 2,915 | 2,929 | 2,878 | 2,882 | -1.27% | 139,000 | 2903億6328万 | +0.14% | 20.51 | 0.92 |
07/23 | 2,941 | 2,942 | 2,918 | 2,919 | -0.55% | 114,100 | 2940億9105万 | +1.46% | 20.77 | 0.93 |
07/22 | 2,920 | 2,935 | 2,908 | 2,935 | +0.1% | 151,500 | 2957億306万 | +2.05% | 20.88 | 0.94 |
07/19 | 2,945 | 2,949 | 2,917 | 2,932 | -0.17% | 104,200 | 2954億81万 | +1.98% | 20.86 | 0.94 |
07/18 | 2,900 | 2,947 | 2,896 | 2,937 | +1.07% | 232,700 | 2959億457万 | +2.23% | 20.9 | 0.94 |
07/17 | 2,897 | 2,910 | 2,891 | 2,906 | +0.55% | 123,200 | 2927億8130万 | +1.22% | 20.68 | 0.93 |
07/16 | 2,920 | 2,920 | 2,890 | 2,890 | -0.96% | 129,500 | 2911億6929万 | +0.66% | 20.56 | 0.92 |
07/12 | 2,899 | 2,925 | 2,891 | 2,918 | +0.66% | 169,800 | 2939億9030万 | +1.57% | 20.76 | 0.93 |
07/11 | 2,855 | 2,928 | 2,853 | 2,899 | +1.9% | 310,800 | 2920億7604万 | +0.94% | 20.63 | 0.93 |
07/10 | 2,816 | 2,845 | 2,813 | 2,845 | +1.25% | 280,300 | 2866億3551万 | -0.97% | 20.24 | 0.91 |
07/09 | 2,807 | 2,821 | 2,795 | 2,810 | +0.25% | 326,700 | 2831億924万 | -2.33% | 19.99 | 0.9 |
07/08 | 2,815 | 2,818 | 2,800 | 2,803 | -0.81% | 340,700 | 2824億398万 | -2.71% | 19.94 | 0.9 |
07/05 | 2,859 | 2,859 | 2,826 | 2,826 | -1.12% | 224,600 | 2847億2125万 | -2.08% | 20.11 | 0.9 |
07/04 | 2,850 | 2,860 | 2,850 | 2,858 | +0.28% | 238,200 | 2879億4527万 | -1.04% | 20.33 | 0.91 |
07/03 | 2,839 | 2,852 | 2,832 | 2,850 | +0.32% | 226,800 | 2871億3926万 | -1.35% | 20.28 | 0.91 |
07/02 | 2,846 | 2,848 | 2,831 | 2,841 | -0.59% | 257,100 | 2862億3251万 | -1.66% | 20.21 | 0.91 |
07/01 | 2,860 | 2,875 | 2,847 | 2,858 | +0.42% | 201,500 | 2879億4527万 | -1.18% | 20.33 | 0.91 |
06/28 | 2,867 | 2,873 | 2,843 | 2,846 | -1.15% | 341,100 | 2867億3626万 | -1.69% | 20.25 | 0.93 |
06/27 | 2,898 | 2,902 | 2,866 | 2,879 | -0.66% | 161,300 | 2900億6103万 | -0.66% | 20.48 | 0.94 |
06/26 | 2,906 | 2,910 | 2,898 | 2,898 | -0.48% | 203,900 | 2919億7529万 | -0.03% | 20.62 | 0.95 |
06/25 | 2,889 | 2,916 | 2,889 | 2,912 | +0.83% | 152,400 | 2933億8580万 | +0.41% | 20.72 | 0.95 |
06/24 | 2,902 | 2,905 | 2,882 | 2,888 | +0.21% | 147,400 | 2909億6779万 | -0.48% | 20.55 | 0.95 |
06/21 | 2,875 | 2,905 | 2,875 | 2,882 | +0.42% | 285,000 | 2903億6328万 | -0.83% | 20.51 | 0.94 |
06/20 | 2,866 | 2,876 | 2,858 | 2,870 | +0.14% | 104,100 | 2891億5427万 | -1.34% | 20.42 | 0.94 |
06/19 | 2,865 | 2,870 | 2,853 | 2,866 | -0.1% | 98,000 | 2887億5127万 | -1.55% | 20.39 | 0.94 |
06/18 | 2,900 | 2,902 | 2,857 | 2,869 | -0.62% | 166,300 | 2890億5352万 | -1.58% | 20.41 | 0.94 |
06/17 | 2,901 | 2,904 | 2,880 | 2,887 | -0.55% | 91,300 | 2908億6703万 | -1.13% | 20.54 | 0.94 |
06/14 | 2,867 | 2,910 | 2,866 | 2,903 | +0.8% | 211,500 | 2924億7904万 | -0.75% | 20.65 | 0.95 |
06/13 | 2,900 | 2,907 | 2,877 | 2,880 | -0.69% | 101,900 | 2901億6178万 | -1.61% | 20.49 | 0.94 |
06/12 | 2,910 | 2,913 | 2,900 | 2,900 | -0.28% | 81,200 | 2921億7679万 | -1.29% | 20.63 | 0.95 |
06/11 | 2,909 | 2,932 | 2,908 | 2,908 | -0.31% | 137,400 | 2929億8280万 | -1.29% | 20.69 | 0.95 |
06/10 | 2,922 | 2,926 | 2,908 | 2,917 | +0.14% | 126,000 | 2938億8955万 | -1.25% | 20.75 | 0.95 |
06/07 | 2,921 | 2,923 | 2,908 | 2,913 | -0.1% | 91,000 | 2934億8655万 | -1.69% | 20.73 | 0.95 |
06/06 | 2,937 | 2,937 | 2,907 | 2,916 | -0.58% | 109,000 | 2937億8880万 | -1.85% | 20.75 | 0.95 |
06/05 | 2,923 | 2,942 | 2,911 | 2,933 | +0.2% | 106,700 | 2955億156万 | -1.54% | 20.87 | 0.96 |
06/04 | 2,915 | 2,928 | 2,908 | 2,927 | +0.34% | 85,300 | 2948億9706万 | -1.94% | 20.83 | 0.96 |
06/03 | 2,910 | 2,936 | 2,901 | 2,917 | +1.04% | 216,000 | 2938億8955万 | -2.51% | 20.75 | 0.95 |
05/31 | 2,860 | 2,888 | 2,860 | 2,887 | +0.73% | 267,800 | 2908億6703万 | -3.73% | 20.54 | 0.94 |
05/30 | 2,860 | 2,867 | 2,846 | 2,866 | -0.07% | 126,500 | 2887億5127万 | -4.72% | 20.39 | 0.94 |
05/29 | 2,900 | 2,901 | 2,868 | 2,868 | -1.24% | 155,300 | 2889億5277万 | -4.94% | 20.41 | 0.94 |
05/28 | 2,918 | 2,925 | 2,902 | 2,904 | -0.95% | 88,200 | 2925億7980万 | -3.97% | 20.66 | 0.95 |
05/27 | 2,923 | 2,935 | 2,905 | 2,932 | +0.21% | 158,200 | 2954億81万 | -3.23% | 20.86 | 0.96 |
05/24 | 2,900 | 2,935 | 2,895 | 2,926 | +0.27% | 114,000 | 2947億9631万 | -3.59% | 20.82 | 0.96 |
05/23 | 2,902 | 2,921 | 2,885 | 2,918 | +0.34% | 126,900 | 2939億9030万 | -4.01% | 20.76 | 0.95 |
05/22 | 2,955 | 2,957 | 2,908 | 2,908 | -1.79% | 190,400 | 2929億8280万 | -4.53% | 20.69 | 0.95 |
05/21 | 2,965 | 2,975 | 2,961 | 2,961 | -0.84% | 119,500 | 2983億2258万 | -3.01% | 21.07 | 0.97 |
05/20 | 2,963 | 2,986 | 2,956 | 2,986 | +0.88% | 128,600 | 3008億4135万 | -2.35% | 21.24 | 0.98 |
05/17 | 2,975 | 2,982 | 2,956 | 2,960 | +1.2% | 196,400 | 2982億2183万 | -3.36% | 21.06 | 0.97 |
05/16 | 2,960 | 2,966 | 2,924 | 2,925 | -1.18% | 248,800 | 2946億9556万 | -4.66% | 20.81 | 0.96 |
05/15 | 2,987 | 2,992 | 2,960 | 2,960 | -0.94% | 251,400 | 2982億2183万 | -3.77% | 21.06 | 0.97 |
05/14 | 3,000 | 3,019 | 2,988 | 2,988 | -0.73% | 220,800 | 3010億4285万 | -2.99% | 21.26 | 0.98 |
05/13 | 2,979 | 3,020 | 2,974 | 3,010 | +1.55% | 283,300 | 3032億5936万 | -2.4% | 21.42 | 0.98 |
05/10 | 3,056 | 3,086 | 2,964 | 2,964 | -5.84% | 908,000 | 2986億2483万 | -3.98% | 21.09 | 0.97 |
05/09 | 3,110 | 3,166 | 3,105 | 3,148 | +1.32% | 232,100 | 3171億6295万 | +1.84% | 22.4 | 1.03 |
05/08 | 3,117 | 3,126 | 3,102 | 3,107 | -0.32% | 82,900 | 3130億3217万 | +0.55% | 22.11 | 1.02 |
05/07 | 3,122 | 3,131 | 3,099 | 3,117 | -0.22% | 94,600 | 3140億3968万 | +0.91% | 22.18 | 1.02 |
05/02 | 3,131 | 3,135 | 3,121 | 3,124 | -0.06% | 80,200 | 3147億4493万 | +1.17% | 22.23 | 1.02 |
05/01 | 3,098 | 3,130 | 3,093 | 3,126 | +0.61% | 80,200 | 3149億4643万 | +1.23% | 22.24 | 1.02 |
04/30 | 3,120 | 3,128 | 3,085 | 3,107 | +0.49% | 180,800 | 3130億3217万 | +0.65% | 22.11 | 1.02 |
04/26 | 3,088 | 3,099 | 3,063 | 3,092 | -0.06% | 176,300 | 3115億2091万 | +0.16% | 22 | 1.01 |
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 3月期 | 2,075 4/9 | 1,380 3/17 | 1,531,700 8/9 | - | - | +10.57% 8/9 | -11.24% 3/17 |
2009年 3月期 | 1,842 7/30 | 1,331 10/28 | 977,000 5/30 | - | - | +10.19% 5/15 | -13.47% 10/27 |
2010年 3月期 | 1,531 9/4 | 1,274 5/7 | 1,643,400 5/7 | - | - | +6.49% 9/4 | -6.66% 11/18 |
2011年 3月期 | 1,387 3/1 2/18 他2件 | 1,174 3/15 | 901,700 11/18 | 1537億8917万 | 1301億7194万 | +8.56% 11/18 | -10.59% 3/15 |
2012年 3月期 | 1,540 10/3 | 1,272 8/9 | 533,100 5/11 | 1707億5366万 | 1410億3808万 | +9.22% 10/3 | -5.01% 8/9 |
2013年 3月期 | 1,650 3/26 | 1,219 5/31 | 501,100 3/26 | 1829億5035万 | 1351億6150万 | +9.88% 3/11 | -6.48% 5/30 |
2014年 3月期 | 1,800 5/10 | 1,430 6/13 6/7 | 766,100 6/11 | 1995億8220万 | 1585億5697万 | +8.12% 7/10 | -13.22% 6/6 |
2015年 3月期 | 2,639 3/13 | 1,623 4/11 | 1,255,600 5/9 | 2711億8018万 | 1716億5134万 | +10.54% 1/30 | -5.79% 5/7 |
2016年 3月期 | 2,700 4/9 | 1,945 10/5 9/29 | 1,177,800 6/16 | 2774億4846万 | 1998億6565万 | +10.73% 12/7 | -13.88% 8/25 |
2017年 3月期 | 2,555 3/28 7/29 | 1,988 4/7 | 864,100 7/29 | 2625億4845万 | 2042億8427万 | +7.41% 7/4 | -5.61% 8/8 |
2018年 3月期 | 3,935 1/31 | 2,383 4/14 | 860,400 10/2 | 4043億5544万 | 2448億7395万 | +10.88% 8/2 | -5.02% 3/23 |
2019年 3月期 | 4,630 3/13 | 3,120 9/7 | 1,111,800 11/2 | 4757億7273万 | 3206億711万 | +14.8% 11/12 | -9.09% 12/25 |
2020年 3月期 | 4,710 5/24 | 2,912 3/17 | 1,089,600 3/19 | 4745億3542万 | 2933億8580万 | +12.59% 3/30 | -11.14% 3/16 |
2021年 3月期 | 4,065 2/4 | 3,085 4/10 | 758,900 4/8 | 4095億5127万 | 3108億1566万 | +7.78% 9/28 | -7.16% 7/10 |
2022年 3月期 | 3,745 9/21 | 2,789 11/30 | 623,700 5/12 | 3773億1107万 | 2809億9347万 | +6.59% 9/10 | -9.85% 11/30 |
2023年 3月期 | 3,070 5/6 | 2,634 1/10 | 1,257,700 10/28 | 3093億440万 | 2653億7713万 | +6.3% 5/1 | -7.1% 5/27 |
2024年 3月期 | 3,442 11/20 | 2,787 4/13 | 1,184,000 8/3 | 3467億8363万 | 2807億9197万 | +11.24% 5/16 | -8.15% 8/3 |
最新 | 2,961 2024/9/20 | 547,900 | 2916億5380万 | +1.02% 2,931 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%(0.82倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 107%(2.07倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- -10%(0.9倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 55%(1.55倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/09/20 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
600円(1984/12/11) - 394%(4.94倍)
2,961円(9/20)