株価チャート
株価
9/18
- 前日 (9/17)
- 2,139
- 始値
- 2,150
- 高値
- 2,163
- 安値
- 2,131
- 終値 +0.7%
- 2,154
- 出来高 +14.87%
- 64,900
乖離率
- 株価(5日)
移動平均値 - +1.36%
2,125 - 株価(25日)
移動平均値 - +1.36%
2,125 - 出来高(5日)
移動平均値 - -4.7%
68,100
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 | 2,150 | 2,163 | 2,131 | 2,154 | +0.7% | 64,900 | 1408億9953万 | +1.36% | 16.64 | 1.1 |
09/17 | 2,130 | 2,143 | 2,112 | 2,139 | +1.23% | 56,500 | 1399億1834万 | +0.9% | 16.53 | 1.09 |
09/13 | 2,120 | 2,133 | 2,110 | 2,113 | -0.66% | 89,700 | 1382億1760万 | -0.19% | 16.32 | 1.08 |
09/12 | 2,113 | 2,133 | 2,101 | 2,127 | +1.58% | 58,500 | 1391億3338万 | +0.57% | 16.43 | 1.09 |
09/11 | 2,112 | 2,119 | 2,075 | 2,094 | -1.55% | 70,900 | 1369億7476万 | -0.85% | 16.18 | 1.07 |
09/10 | 2,115 | 2,140 | 2,113 | 2,127 | -0.09% | 51,000 | 1391億3338万 | +0.52% | 16.43 | 1.09 |
09/09 | 2,151 | 2,161 | 2,114 | 2,129 | -1.48% | 68,500 | 1392億6421万 | +0.8% | 16.45 | 1.09 |
09/06 | 2,168 | 2,186 | 2,159 | 2,161 | +0.75% | 63,900 | 1413億5743万 | +2.47% | 16.7 | 1.1 |
09/05 | 2,145 | 2,176 | 2,139 | 2,145 | +0.66% | 64,800 | 1403億1082万 | +1.8% | 16.57 | 1.1 |
09/04 | 2,126 | 2,160 | 2,120 | 2,131 | -0.47% | 72,200 | 1393億9504万 | +1.09% | 16.46 | 1.09 |
09/03 | 2,118 | 2,151 | 2,118 | 2,141 | +0.14% | 35,900 | 1400億4917万 | +1.47% | 16.54 | 1.09 |
09/02 | 2,143 | 2,152 | 2,117 | 2,138 | -0.42% | 68,200 | 1398億5293万 | +1.28% | 16.52 | 1.09 |
08/30 | 2,118 | 2,156 | 2,112 | 2,147 | -0.97% | 154,200 | 1404億4164万 | +1.66% | 16.59 | 1.1 |
08/29 | 2,188 | 2,208 | 2,164 | 2,168 | -0.64% | 70,600 | 1418億1532万 | +2.6% | 16.75 | 1.11 |
08/28 | 2,181 | 2,193 | 2,164 | 2,182 | +0.18% | 51,100 | 1427億3110万 | +3.22% | 16.86 | 1.11 |
08/27 | 2,180 | 2,183 | 2,160 | 2,178 | +0.28% | 42,100 | 1424億6945万 | +3.03% | 16.83 | 1.11 |
08/26 | 2,145 | 2,180 | 2,145 | 2,172 | +1.45% | 72,800 | 1420億7697万 | +2.79% | 16.78 | 1.11 |
08/23 | 2,135 | 2,155 | 2,135 | 2,141 | +0.28% | 75,300 | 1400億4917万 | +1.33% | 16.54 | 1.09 |
08/22 | 2,097 | 2,144 | 2,095 | 2,135 | +2.15% | 76,600 | 1396億5669万 | +0.99% | 16.49 | 1.09 |
08/21 | 2,097 | 2,106 | 2,080 | 2,090 | -0.33% | 73,000 | 1367億1310万 | -1.23% | 16.15 | 1.07 |
08/20 | 2,051 | 2,098 | 2,049 | 2,097 | +2.14% | 74,200 | 1371億7100万 | -1.04% | 16.2 | 1.07 |
08/19 | 2,089 | 2,089 | 2,036 | 2,053 | -1.58% | 78,400 | 1342億9282万 | -3.34% | 15.86 | 1.05 |
08/16 | 2,060 | 2,090 | 2,053 | 2,086 | +2.05% | 77,700 | 1364億5145万 | -1.97% | 16.12 | 1.07 |
08/15 | 2,045 | 2,054 | 2,029 | 2,044 | +0.39% | 86,300 | 1337億411万 | -4.04% | 15.79 | 1.04 |
08/14 | 2,021 | 2,036 | 2,000 | 2,036 | +0.39% | 97,900 | 1331億8080万 | -4.59% | 15.73 | 1.04 |
08/13 | 2,029 | 2,051 | 2,014 | 2,028 | -1.46% | 83,800 | 1326億5750万 | -5.1% | 15.67 | 1.04 |
08/09 | 2,108 | 2,108 | 2,022 | 2,058 | 0% | 174,800 | 1346億1989万 | -3.88% | 15.9 | 1.05 |
08/08 | 2,036 | 2,088 | 2,011 | 2,058 | -0.1% | 122,400 | 1346億1989万 | -4.01% | 15.9 | 1.05 |
08/07 | 2,140 | 2,140 | 2,055 | 2,060 | -5.81% | 173,200 | 1347億5072万 | -4.1% | 15.91 | 1.05 |
08/06 | 2,075 | 2,191 | 2,060 | 2,187 | +7.31% | 252,900 | 1430億5816万 | +1.58% | 16.9 | 1.12 |
08/05 | 2,048 | 2,140 | 2,000 | 2,038 | -0.39% | 344,300 | 1333億1163万 | -5.39% | 15.74 | 1.04 |
08/02 | 2,115 | 2,127 | 2,038 | 2,046 | -3.26% | 201,700 | 1338億3493万 | -5.37% | 15.81 | 1.05 |
08/01 | 2,170 | 2,170 | 2,107 | 2,115 | -2.94% | 126,800 | 1383億4843万 | -2.49% | 16.34 | 1.08 |
07/31 | 2,150 | 2,179 | 2,142 | 2,179 | +0.74% | 89,200 | 1425億3486万 | +0.28% | 16.83 | 1.11 |
07/30 | 2,163 | 2,174 | 2,145 | 2,163 | -0.73% | 101,300 | 1414億8825万 | -0.51% | 16.71 | 1.11 |
07/29 | 2,183 | 2,193 | 2,174 | 2,179 | +0.79% | 97,500 | 1425億3486万 | +0.23% | 16.83 | 1.11 |
07/26 | 2,180 | 2,185 | 2,159 | 2,162 | -0.83% | 101,300 | 1414億2284万 | -0.55% | 16.7 | 1.1 |
07/25 | 2,162 | 2,190 | 2,153 | 2,180 | +0.37% | 120,100 | 1426億27万 | +0.23% | 16.84 | 1.11 |
07/24 | 2,182 | 2,195 | 2,161 | 2,172 | -0.46% | 84,000 | 1420億7697万 | 0% | 16.78 | 1.11 |
07/23 | 2,168 | 2,195 | 2,168 | 2,182 | +0.46% | 68,200 | 1427億3110万 | +0.55% | 16.86 | 1.11 |
07/22 | 2,157 | 2,185 | 2,148 | 2,172 | +0.7% | 143,800 | 1420億7697万 | +0.18% | 16.78 | 1.11 |
07/19 | 2,181 | 2,183 | 2,139 | 2,157 | -1.1% | 76,700 | 1410億9577万 | -0.46% | 16.66 | 1.1 |
07/18 | 2,158 | 2,203 | 2,151 | 2,181 | +0.28% | 89,400 | 1426億6568万 | +0.69% | 16.85 | 1.11 |
07/17 | 2,166 | 2,186 | 2,162 | 2,175 | +0.42% | 87,600 | 1422億7321万 | +0.46% | 16.8 | 1.11 |
07/16 | 2,220 | 2,230 | 2,164 | 2,166 | -2.34% | 109,100 | 1416億8449万 | +0.14% | 16.73 | 1.11 |
07/12 | 2,171 | 2,218 | 2,163 | 2,218 | +2.4% | 144,300 | 1450億8596万 | +2.69% | 17.14 | 1.13 |
07/11 | 2,131 | 2,174 | 2,129 | 2,166 | +1.5% | 116,000 | 1416億8449万 | +0.46% | 16.73 | 1.11 |
07/10 | 2,123 | 2,141 | 2,115 | 2,134 | +0.19% | 154,700 | 1395億9128万 | -0.97% | 16.49 | 1.09 |
07/09 | 2,100 | 2,142 | 2,100 | 2,130 | +0.76% | 159,100 | 1393億2962万 | -1.21% | 16.46 | 1.09 |
07/08 | 2,128 | 2,137 | 2,101 | 2,114 | -0.89% | 178,400 | 1382億8302万 | -1.99% | 16.33 | 1.08 |
07/05 | 2,129 | 2,146 | 2,115 | 2,133 | -0.33% | 172,400 | 1395億2586万 | -1.2% | 16.48 | 1.09 |
07/04 | 2,146 | 2,151 | 2,134 | 2,140 | -1.02% | 137,000 | 1399億8375万 | -0.83% | 16.53 | 1.09 |
07/03 | 2,171 | 2,180 | 2,156 | 2,162 | -0.55% | 142,700 | 1414億2284万 | +0.28% | 16.7 | 1.1 |
07/02 | 2,203 | 2,219 | 2,173 | 2,174 | -2.07% | 163,900 | 1422億779万 | +0.98% | 16.8 | 1.11 |
07/01 | 2,237 | 2,258 | 2,220 | 2,220 | -0.54% | 132,200 | 1452億1679万 | +3.26% | 17.15 | 1.13 |
06/28 | 2,219 | 2,245 | 2,210 | 2,232 | +0.59% | 161,000 | 1460億175万 | +4.06% | 17.24 | 1.14 |
06/27 | 2,231 | 2,238 | 2,200 | 2,219 | +0.41% | 417,400 | 1451億5138万 | +3.74% | 17.14 | 1.13 |
06/26 | 2,192 | 2,212 | 2,181 | 2,210 | +0.59% | 201,100 | 1445億6266万 | +3.56% | 17.07 | 1.13 |
06/25 | 2,180 | 2,214 | 2,170 | 2,197 | +0.64% | 149,800 | 1437億1229万 | +3.15% | 16.97 | 1.12 |
06/24 | 2,183 | 2,205 | 2,166 | 2,183 | +0.78% | 179,100 | 1427億9651万 | +2.68% | 16.87 | 1.12 |
06/21 | 2,163 | 2,185 | 2,146 | 2,166 | -0.69% | 267,600 | 1416億8449万 | +1.98% | 16.73 | 1.11 |
06/20 | 2,115 | 2,183 | 2,111 | 2,181 | +3.12% | 332,500 | 1426億6568万 | +2.78% | 14.83 | 1.11 |
06/19 | 2,085 | 2,133 | 2,084 | 2,115 | -0.19% | 1,146,500 | 1383億4843万 | -0.24% | 13.64 | 1.03 |
06/18 | 2,100 | 2,134 | 2,093 | 2,119 | -0.47% | 1,348,100 | 1386億1008万 | -0.14% | 13.67 | 1.03 |
06/17 | 2,150 | 2,153 | 2,117 | 2,129 | -1.57% | 310,900 | 1392億6421万 | +0.19% | 13.73 | 1.03 |
06/14 | 2,116 | 2,173 | 2,116 | 2,163 | +2.17% | 391,500 | 1414億8825万 | +1.64% | 13.95 | 1.05 |
06/13 | 2,154 | 2,159 | 2,113 | 2,117 | -1.72% | 499,300 | 1384億7925万 | -0.56% | 13.65 | 1.03 |
06/12 | 2,131 | 2,165 | 2,126 | 2,154 | +1.46% | 560,300 | 1408億9953万 | +0.94% | 13.89 | 1.04 |
06/11 | 2,118 | 2,142 | 2,112 | 2,123 | +0.62% | 368,600 | 1388億7173万 | -0.66% | 13.69 | 1.03 |
06/10 | 2,111 | 2,119 | 2,093 | 2,110 | -0.09% | 471,400 | 1380億2136万 | -1.49% | 13.61 | 1.02 |
06/07 | 2,163 | 2,163 | 2,109 | 2,112 | -0.8% | 444,200 | 1381億5219万 | -1.63% | 13.62 | 1.02 |
06/06 | 2,159 | 2,169 | 2,126 | 2,129 | -1.39% | 490,100 | 1392億6421万 | -1.07% | 13.73 | 1.03 |
06/05 | 2,155 | 2,163 | 2,139 | 2,159 | -0.28% | 471,700 | 1412億2660万 | +0.09% | 13.92 | 1.05 |
06/04 | 2,150 | 2,171 | 2,133 | 2,165 | +0.14% | 374,000 | 1416億1908万 | +0.23% | 13.96 | 1.05 |
06/03 | 2,121 | 2,165 | 2,121 | 2,162 | +1.93% | 613,500 | 1414億2284万 | +0.05% | 13.94 | 1.05 |
05/31 | 2,080 | 2,127 | 2,077 | 2,121 | +1.82% | 958,600 | 1387億4091万 | -1.99% | 13.68 | 1.03 |
05/30 | 2,064 | 2,083 | 2,064 | 2,083 | +0.29% | 425,200 | 1428億6186万 | -3.92% | 14.16 | 1.06 |
05/29 | 2,086 | 2,103 | 2,077 | 2,077 | -0.91% | 324,300 | 1424億5036万 | -4.42% | 14.12 | 1.06 |
05/28 | 2,104 | 2,117 | 2,088 | 2,096 | -0.1% | 231,800 | 1437億5347万 | -3.76% | 14.25 | 1.07 |
05/27 | 2,099 | 2,104 | 2,074 | 2,098 | +0.29% | 250,000 | 1438億9063万 | -3.89% | 14.26 | 1.07 |
05/24 | 2,073 | 2,104 | 2,065 | 2,092 | +0.14% | 263,300 | 1434億7913万 | -4.34% | 14.22 | 1.07 |
05/23 | 2,098 | 2,115 | 2,079 | 2,089 | -0.9% | 263,400 | 1432億7337万 | -4.74% | 14.2 | 1.07 |
05/22 | 2,118 | 2,125 | 2,105 | 2,108 | -0.14% | 173,200 | 1445億7648万 | -4.23% | 14.33 | 1.08 |
05/21 | 2,119 | 2,150 | 2,111 | 2,111 | -0.14% | 216,600 | 1447億8224万 | -4.39% | 14.35 | 1.08 |
05/20 | 2,128 | 2,147 | 2,107 | 2,114 | -0.75% | 293,000 | 1449億8799万 | -4.56% | 14.37 | 1.08 |
05/17 | 2,113 | 2,138 | 2,101 | 2,130 | +0.05% | 219,500 | 1460億8534万 | -4.1% | 14.48 | 1.09 |
05/16 | 2,153 | 2,154 | 2,123 | 2,129 | -1.3% | 206,300 | 1460億1676万 | -4.44% | 14.47 | 1.09 |
05/15 | 2,210 | 2,223 | 2,156 | 2,157 | -1.87% | 144,600 | 1479億3713万 | -3.4% | 14.66 | 1.1 |
05/14 | 2,210 | 2,210 | 2,178 | 2,198 | -0.23% | 107,100 | 1507億4910万 | -1.7% | 14.94 | 1.12 |
05/13 | 2,180 | 2,215 | 2,180 | 2,203 | +0.18% | 112,800 | 1510億9203万 | -1.48% | 14.98 | 1.13 |
05/10 | 2,210 | 2,228 | 2,190 | 2,199 | -1.21% | 156,200 | 1508億1769万 | -1.65% | 14.95 | 1.12 |
05/09 | 2,228 | 2,247 | 2,209 | 2,226 | -0.09% | 111,400 | 1526億6947万 | -0.45% | 15.13 | 1.14 |
05/08 | 2,232 | 2,257 | 2,206 | 2,228 | -0.67% | 150,700 | 1528億664万 | -0.36% | 15.15 | 1.14 |
05/07 | 2,256 | 2,308 | 2,232 | 2,243 | +0.31% | 257,600 | 1538億3541万 | +0.36% | 15.25 | 1.15 |
05/02 | 2,243 | 2,253 | 2,226 | 2,236 | -0.31% | 106,100 | 1533億5532万 | +0.18% | 15.2 | 1.14 |
05/01 | 2,234 | 2,254 | 2,225 | 2,243 | -0.13% | 101,200 | 1538億3541万 | +0.58% | 15.25 | 1.15 |
04/30 | 2,242 | 2,246 | 2,218 | 2,246 | +0.18% | 101,900 | 1540億4117万 | +0.81% | 15.27 | 1.15 |
04/26 | 2,206 | 2,242 | 2,187 | 2,242 | +1.68% | 139,200 | 1537億6683万 | +0.67% | 15.24 | 1.15 |
04/25 | 2,220 | 2,226 | 2,194 | 2,205 | -0.85% | 102,400 | 1512億2919万 | -0.99% | 14.99 | 1.13 |
04/24 | 2,218 | 2,236 | 2,214 | 2,224 | +0.5% | 72,900 | 1525億3230万 | -0.22% | 15.12 | 1.14 |
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 | |
2014年 6月期 | 1,405 5,620 5/29 | 663 2,650 4/18 | 10,547,600 2,636,900 4/25 | 1450億3219万 | 683億8706万 | +26.81% 5/29 | -11.94% 6/24 |
2015年 6月期 | 1,367 2,733 6/25 | 870 3,480 8/6 | 928,400 232,100 4/28 | 1410億5800万 | 898億641万 | +11.85% 3/16 | -11.94% 8/6 |
2016年 6月期 | 1,348 2,694 7/8 2,695 7/7 | 1,046 2,091 2/12 | 758,400 379,200 6/15 | 1390億4509万 | 1079億2253万 | +12.03% 3/18 | -11.72% 8/25 |
2017年 6月期 | 1,948 3,895 5/15 | 1,140 2,279 7/8 | 2,264,000 1,132,000 6/9 | 2010億3216万 | 1176億2575万 | +12.93% 11/28 | -9.87% 7/13 |
2018年 6月期 | 2,038 4,075 5/14 | 1,401 2,802 9/8 | 863,200 431,600 6/15 | 2103億2248万 | 1446億1928万 | +9.21% 11/6 | -11.96% 7/5 |
2019年 6月期 | 1,830 9/27 | 1,158 5/14 | 900,200 6/17 | 1889億314万 | 1195億3543万 | +8.89% 9/25 | -18.17% 12/25 |
2020年 6月期 | 1,525 11/8 | 913 3/13 | 1,237,200 6/5 | 1574億1928万 | 942億4511万 | +18.61% 3/30 | -19.41% 3/13 |
2021年 6月期 | 1,780 9/28 | 1,296 5/28 | 1,566,200 6/4 | 1837億4185万 | 1337億8058万 | +14.78% 9/28 | -7.53% 12/8 |
2022年 6月期 | 1,676 6/7 | 1,303 7/9 | 1,323,600 6/16 | 1173億3821万 | 1345億316万 | +7.98% 9/17 | -8.37% 12/20 |
2023年 6月期 | 1,962 11/24 | 1,558 8/3 | 2,046,300 6/16 | 1373億6132万 | 1090億7693万 | +7.99% 8/17 | -5.75% 2/3 |
最新 | 2,154 2024/9/18 | 64,900 | 1408億9953万 | +1.36% 2,125 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 28%(1.28倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/09/18 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
663円(2014/04/18) - 225%(3.25倍)
2,154円(9/18)