株価チャート
株価
9/18
- 前日 (9/17)
- 2,457
- 始値
- 2,480
- 高値
- 2,507
- 安値
- 2,415
- 終値 -0.24%
- 2,451
- 出来高 +5.66%
- 128,800
乖離率
- 株価(5日)
移動平均値 - +0.91%
2,429 - 株価(25日)
移動平均値 - -8.2%
2,670 - 出来高(5日)
移動平均値 - +17.41%
109,700
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 | 2,480 | 2,507 | 2,415 | 2,451 | -0.24% | 128,800 | 316億9460万 | -8.2% | 19.1 | 2.03 |
09/17 | 2,480 | 2,489 | 2,432 | 2,457 | -0.24% | 121,900 | 317億7219万 | -8.29% | 19.15 | 2.04 |
09/13 | 2,432 | 2,479 | 2,416 | 2,463 | +1.78% | 104,000 | 318億4977万 | -8.27% | 19.19 | 2.04 |
09/12 | 2,402 | 2,453 | 2,389 | 2,420 | +2.89% | 76,900 | 312億9373万 | -9.9% | 18.86 | 2 |
09/11 | 2,432 | 2,441 | 2,339 | 2,352 | -3.65% | 116,900 | 304億1440万 | -12.6% | 18.33 | 1.95 |
09/10 | 2,463 | 2,499 | 2,420 | 2,441 | -0.65% | 122,300 | 315億6529万 | -9.16% | 19.02 | 2.02 |
09/09 | 2,377 | 2,459 | 2,331 | 2,457 | -0.81% | 197,200 | 317億7219万 | -7.98% | 19.15 | 2.04 |
09/06 | 2,617 | 2,617 | 2,459 | 2,477 | -4.4% | 200,000 | 320億3081万 | -6.91% | 19.3 | 2.05 |
09/05 | 2,695 | 2,732 | 2,561 | 2,591 | -7.13% | 245,900 | 335億498万 | -2.45% | 20.19 | 2.15 |
09/04 | 2,750 | 2,808 | 2,728 | 2,790 | -0.57% | 105,100 | 360億7831万 | +5.12% | 21.74 | 2.31 |
09/03 | 2,858 | 2,884 | 2,790 | 2,806 | -1.06% | 84,900 | 362億8521万 | +6.41% | 21.87 | 2.32 |
09/02 | 2,798 | 2,850 | 2,788 | 2,836 | +1.83% | 107,600 | 366億7315万 | +8.37% | 22.1 | 2.35 |
08/30 | 2,732 | 2,785 | 2,701 | 2,785 | +2.31% | 110,300 | 360億1365万 | +7.32% | 21.7 | 2.31 |
08/29 | 2,738 | 2,777 | 2,718 | 2,722 | -2.12% | 92,000 | 351億9898万 | +5.75% | 21.21 | 2.25 |
08/28 | 2,669 | 2,802 | 2,630 | 2,781 | +4.16% | 145,500 | 359億6193万 | +8.76% | 21.67 | 2.3 |
08/27 | 2,722 | 2,781 | 2,663 | 2,670 | -1.22% | 149,200 | 345億2655万 | +4.95% | 20.81 | 2.21 |
08/26 | 2,721 | 2,735 | 2,654 | 2,703 | -1.89% | 149,500 | 349億5329万 | +6.88% | 21.06 | 2.24 |
08/23 | 2,853 | 2,863 | 2,734 | 2,755 | -3.91% | 153,500 | 356億2571万 | +9.72% | 21.47 | 2.28 |
08/22 | 2,848 | 2,882 | 2,820 | 2,867 | +0.39% | 79,800 | 370億7402万 | +15.09% | 22.34 | 2.37 |
08/21 | 2,854 | 2,880 | 2,830 | 2,856 | -1.01% | 99,800 | 369億3177万 | +15.82% | 22.26 | 2.37 |
08/20 | 2,750 | 2,885 | 2,717 | 2,885 | +3.74% | 147,700 | 373億678万 | +18.04% | 22.48 | 2.39 |
08/19 | 2,938 | 2,946 | 2,766 | 2,781 | -5.6% | 177,500 | 359億6193万 | +14.87% | 21.67 | 2.3 |
08/16 | 2,832 | 2,955 | 2,822 | 2,946 | +6.39% | 229,800 | 380億9559万 | +22.65% | 22.96 | 2.44 |
08/15 | 2,700 | 2,813 | 2,661 | 2,769 | +2.56% | 252,000 | 358億675万 | +16.49% | 21.58 | 2.29 |
08/14 | 2,760 | 2,818 | 2,686 | 2,700 | +1.5% | 229,400 | 349億1449万 | +14.46% | 21.04 | 2.24 |
08/13 | 2,620 | 2,672 | 2,562 | 2,660 | +1.92% | 286,200 | 343億9724万 | +13.48% | 20.73 | 2.2 |
08/09 | 2,550 | 2,690 | 2,526 | 2,610 | +4.57% | 233,000 | 337億5067万 | +11.92% | 20.34 | 2.16 |
08/08 | 2,484 | 2,542 | 2,464 | 2,496 | -1.5% | 175,100 | 322億7651万 | +7.54% | 19.45 | 2.07 |
08/07 | 2,301 | 2,600 | 2,301 | 2,534 | +12.57% | 613,600 | 327億6790万 | +9.37% | 19.75 | 2.1 |
08/06 | 2,143 | 2,349 | 2,143 | 2,251 | +10.72% | 328,200 | 291億834万 | -2.6% | 17.54 | 1.86 |
08/05 | 2,112 | 2,219 | 2,007 | 2,033 | -8.09% | 270,700 | 262億8932万 | -12.26% | 15.84 | 1.68 |
08/02 | 2,266 | 2,317 | 2,212 | 2,212 | -6.51% | 314,900 | 286億402万 | -5.15% | 17.24 | 1.83 |
08/01 | 2,529 | 2,536 | 2,316 | 2,366 | -7.03% | 189,100 | 305億9544万 | +1.07% | 18.44 | 1.96 |
07/31 | 2,354 | 2,545 | 2,351 | 2,545 | +7.57% | 257,300 | 329億1014万 | +8.62% | 19.83 | 2.11 |
07/30 | 2,307 | 2,372 | 2,305 | 2,366 | +2.82% | 118,400 | 305億9544万 | +1.2% | 18.44 | 1.96 |
07/29 | 2,300 | 2,313 | 2,268 | 2,301 | +0.88% | 32,200 | 297億5490万 | -1.58% | 17.93 | 1.91 |
07/26 | 2,227 | 2,334 | 2,222 | 2,281 | +1.33% | 66,100 | 294億9628万 | -2.48% | 17.77 | 1.89 |
07/25 | 2,265 | 2,307 | 2,227 | 2,251 | -2.64% | 90,300 | 291億834万 | -3.84% | 17.54 | 1.86 |
07/24 | 2,399 | 2,453 | 2,302 | 2,312 | -5.59% | 137,000 | 298億9715万 | -1.45% | 18.02 | 1.92 |
07/23 | 2,320 | 2,620 | 2,296 | 2,449 | +6.76% | 542,500 | 316億6874万 | +4.39% | 19.08 | 2.03 |
07/22 | 2,243 | 2,294 | 2,220 | 2,294 | +1.77% | 80,500 | 296億6439万 | -1.97% | 17.88 | 1.9 |
07/19 | 2,258 | 2,278 | 2,241 | 2,254 | -0.18% | 65,900 | 291億4713万 | -3.72% | 17.56 | 1.87 |
07/18 | 2,220 | 2,298 | 2,220 | 2,258 | +0.4% | 83,400 | 291億9886万 | -3.5% | 17.6 | 1.87 |
07/17 | 2,277 | 2,307 | 2,243 | 2,249 | -1.58% | 60,800 | 290億8248万 | -3.89% | 17.53 | 1.86 |
07/16 | 2,327 | 2,327 | 2,279 | 2,285 | -1.55% | 35,000 | 295億4800万 | -2.31% | 17.81 | 1.89 |
07/12 | 2,285 | 2,329 | 2,277 | 2,321 | +1.04% | 61,000 | 300億1353万 | -0.64% | 18.09 | 1.92 |
07/11 | 2,340 | 2,346 | 2,280 | 2,297 | -1.37% | 65,700 | 297億318万 | -1.42% | 17.9 | 1.9 |
07/10 | 2,326 | 2,334 | 2,287 | 2,329 | +0.13% | 57,400 | 301億1698万 | +0.26% | 18.15 | 1.93 |
07/09 | 2,315 | 2,343 | 2,259 | 2,326 | +0.48% | 108,200 | 300億7819万 | +0.48% | 18.13 | 1.93 |
07/08 | 2,361 | 2,382 | 2,305 | 2,315 | -2.36% | 64,100 | 299億3594万 | +0.3% | 18.04 | 1.92 |
07/05 | 2,330 | 2,397 | 2,328 | 2,371 | +1.32% | 47,600 | 306億6010万 | +3.09% | 18.48 | 1.96 |
07/04 | 2,376 | 2,387 | 2,332 | 2,340 | -1.56% | 50,600 | 302億5923万 | +2.23% | 18.23 | 1.94 |
07/03 | 2,375 | 2,400 | 2,367 | 2,377 | -0.96% | 32,700 | 307億3768万 | +4.3% | 18.52 | 1.97 |
07/02 | 2,400 | 2,430 | 2,377 | 2,400 | +0.63% | 47,500 | 310億3510万 | +5.91% | 18.7 | 1.99 |
07/01 | 2,430 | 2,432 | 2,380 | 2,385 | -1% | 56,700 | 308億4113万 | +5.86% | 18.59 | 1.98 |
06/28 | 2,437 | 2,437 | 2,402 | 2,409 | -1.55% | 37,900 | 311億5148万 | +7.5% | 18.77 | 1.99 |
06/27 | 2,409 | 2,460 | 2,403 | 2,447 | +1.54% | 69,400 | 316億4287万 | +9.83% | 19.07 | 2.02 |
06/26 | 2,423 | 2,423 | 2,334 | 2,410 | -0.21% | 125,500 | 311億6442万 | +8.95% | 18.78 | 1.99 |
06/25 | 2,415 | 2,425 | 2,381 | 2,415 | +1.22% | 69,700 | 312億2907万 | +9.72% | 18.82 | 2 |
06/24 | 2,355 | 2,395 | 2,354 | 2,386 | +2.71% | 65,400 | 308億5406万 | +9.05% | 18.59 | 1.97 |
06/21 | 2,300 | 2,344 | 2,271 | 2,323 | +0.56% | 74,000 | 300億3939万 | +6.56% | 18.1 | 1.92 |
06/20 | 2,398 | 2,410 | 2,306 | 2,310 | -3.39% | 114,300 | 298億7129万 | +6.3% | 18 | 1.91 |
06/19 | 2,339 | 2,391 | 2,329 | 2,391 | +3.33% | 96,100 | 309億1872万 | +10.34% | 18.63 | 1.98 |
06/18 | 2,323 | 2,339 | 2,300 | 2,314 | +0.61% | 60,400 | 299億2301万 | +7.33% | 18.03 | 1.91 |
06/17 | 2,275 | 2,317 | 2,257 | 2,300 | -0.43% | 53,900 | 297億4197万 | +6.73% | 17.92 | 1.9 |
06/14 | 2,222 | 2,310 | 2,220 | 2,310 | +3.91% | 100,100 | 298億7129万 | +7.39% | 18 | 1.91 |
06/13 | 2,261 | 2,277 | 2,221 | 2,223 | -1.51% | 53,500 | 287億4626万 | +3.49% | 17.32 | 1.84 |
06/12 | 2,244 | 2,273 | 2,241 | 2,257 | +1.48% | 63,300 | 291億8593万 | +5.22% | 17.59 | 1.87 |
06/11 | 2,248 | 2,258 | 2,217 | 2,224 | -0.31% | 73,000 | 287億5920万 | +3.88% | 17.33 | 1.84 |
06/10 | 2,173 | 2,233 | 2,161 | 2,231 | +3.72% | 81,100 | 288億4971万 | +4.25% | 17.38 | 1.85 |
06/07 | 2,148 | 2,158 | 2,110 | 2,151 | +0.61% | 53,100 | 278億1521万 | +0.7% | 16.76 | 1.78 |
06/06 | 2,147 | 2,159 | 2,120 | 2,138 | +0.28% | 44,900 | 276億4710万 | +0.14% | 16.66 | 1.77 |
06/05 | 2,147 | 2,159 | 2,126 | 2,132 | -0.42% | 52,000 | 275億6952万 | -0.14% | 16.61 | 1.76 |
06/04 | 2,104 | 2,156 | 2,101 | 2,141 | +1.66% | 66,900 | 276億8590万 | +0.42% | 16.68 | 1.77 |
06/03 | 2,113 | 2,129 | 2,098 | 2,106 | +0.53% | 58,400 | 272億3330万 | -1.13% | 16.41 | 1.74 |
05/31 | 2,105 | 2,105 | 2,072 | 2,095 | -0.48% | 58,900 | 270億9106万 | -1.69% | 16.33 | 1.73 |
05/30 | 2,038 | 2,117 | 2,033 | 2,105 | +2.33% | 122,000 | 272億2037万 | -1.5% | 16.4 | 1.74 |
05/29 | 2,061 | 2,073 | 2,039 | 2,057 | -0.87% | 90,000 | 265億9967万 | -3.83% | 16.03 | 1.7 |
05/28 | 2,075 | 2,096 | 2,040 | 2,075 | +0.39% | 88,800 | 268億3243万 | -3.13% | 16.17 | 1.72 |
05/27 | 2,072 | 2,076 | 2,029 | 2,067 | -0.86% | 112,400 | 267億2898万 | -3.73% | 16.11 | 1.71 |
05/24 | 2,035 | 2,090 | 2,015 | 2,085 | +1.02% | 90,500 | 269億6175万 | -3.07% | 16.25 | 1.72 |
05/23 | 2,146 | 2,160 | 2,064 | 2,064 | -2.46% | 121,800 | 266億9019万 | -4.18% | 16.08 | 1.71 |
05/22 | 2,104 | 2,145 | 2,098 | 2,116 | +0.47% | 78,700 | 273億6262万 | -2.13% | 16.49 | 1.75 |
05/21 | 2,163 | 2,188 | 2,102 | 2,106 | -3.57% | 83,300 | 272億3330万 | -2.73% | 16.41 | 1.74 |
05/20 | 2,157 | 2,215 | 2,143 | 2,184 | +1.58% | 97,100 | 282億4194万 | +0.78% | 17.02 | 1.81 |
05/17 | 2,148 | 2,187 | 2,115 | 2,150 | -0.46% | 88,500 | 278億228万 | -0.74% | 16.75 | 1.78 |
05/16 | 2,111 | 2,175 | 2,104 | 2,160 | +3% | 104,800 | 279億3159万 | -0.28% | 16.83 | 1.79 |
05/15 | 2,284 | 2,284 | 2,097 | 2,097 | -8.75% | 171,300 | 271億1692万 | -3.23% | 16.34 | 1.73 |
05/14 | 2,220 | 2,299 | 2,177 | 2,298 | +4.6% | 116,400 | 297億1611万 | +5.95% | 17.91 | 1.9 |
05/13 | 2,243 | 2,268 | 2,142 | 2,197 | -1.52% | 130,400 | 284億1005万 | +1.48% | 17.12 | 1.82 |
05/10 | 2,138 | 2,238 | 2,000 | 2,231 | +2.81% | 310,000 | 288億4971万 | +3.19% | 17.38 | 1.85 |
05/09 | 2,090 | 2,330 | 2,076 | 2,170 | +1.4% | 459,100 | 280億6091万 | +0.6% | 16.91 | 1.8 |
05/08 | 2,150 | 2,190 | 2,133 | 2,140 | -2.73% | 166,700 | 276億7297万 | -0.51% | 16.68 | 1.77 |
05/07 | 2,155 | 2,200 | 2,131 | 2,200 | +2.76% | 138,100 | 284億4884万 | +2.37% | 17.14 | 1.82 |
05/02 | 2,102 | 2,154 | 2,102 | 2,141 | +0.8% | 79,300 | 276億8590万 | -0.14% | 16.68 | 1.77 |
05/01 | 2,128 | 2,149 | 2,099 | 2,124 | -0.23% | 89,500 | 274億6607万 | -0.65% | 16.55 | 1.76 |
04/30 | 2,086 | 2,129 | 2,059 | 2,129 | +3.1% | 151,700 | 275億3072万 | -0.23% | 16.59 | 1.76 |
04/26 | 2,069 | 2,115 | 2,041 | 2,065 | -0.63% | 559,600 | 267億312万 | -3.01% | 16.09 | 1.71 |
04/25 | 2,110 | 2,138 | 2,071 | 2,078 | -2.67% | 184,000 | 268億7123万 | -2.21% | 16.19 | 1.72 |
04/24 | 2,213 | 2,220 | 2,135 | 2,135 | -4.86% | 221,400 | 276億831万 | +0.71% | 16.64 | 1.77 |
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 9月期 | 2,790 279,000 2/26 | 435 43,500 9/30 | 1,683,300 16,833 12/12 | - | - | +129.7% 12/12 | -48.07% 10/10 |
2009年 9月期 | 1,580 158,000 2/2 | 241 24,050 10/16 | 456,900 4,569 4/9 | - | - | +99.38% 1/8 | -39.2% 3/5 |
2010年 9月期 | 799 79,900 10/26 | 424 42,400 9/28 | 247,700 2,477 4/28 | - | - | +24.03% 3/23 | -27.27% 11/18 |
2011年 9月期 | 616 61,600 6/13 | 272 27,150 9/26 | 540,600 5,406 6/10 | 69億6486万 | 30億6974万 | +54.56% 6/10 | -32.5% 3/16 |
2012年 9月期 | 375 37,500 3/21 | 218 21,800 9/27 | 57,400 574 3/21 | 42億3997万 | 24億6483万 | +20.05% 3/21 | -13.79% 7/25 |
2013年 9月期 | 1,402 140,200 4/26 | 221 22,110 10/17 | 1,117,600 11,176 4/26 | 158億5185万 | 24億9988万 | +118.02% 4/25 | -35.54% 6/7 |
2014年 9月期 | 1,949 194,900 1/23 | 578 57,800 10/8 | 1,290,700 12,907 12/3 | 239億760万 | 65億3521万 | +64.12% 1/22 | -24.13% 4/30 |
2015年 9月期 | 4,385 2/13 | 758 10/17 | 2,010,700 2/13 | 537億8904万 | 92億9808万 | +52.28% 1/7 | -29.18% 3/19 |
2016年 9月期 | 2,990 8/18 | 1,013 2/12 | 3,339,600 8/18 | 366億7713万 | 124億2606万 | +26.67% 5/9 | -29.98% 2/12 |
2017年 9月期 | 1,684 1/11 | 1,040 9/5 | 923,800 10/3 | 206億5695万 | 128億2590万 | +19.99% 11/2 | -15.39% 11/9 |
2018年 9月期 | 2,050 1/4 | 1,188 10/13 | 1,455,600 11/2 | 252億8183万 | 146億5112万 | +23.46% 11/8 | -19.02% 2/7 |
2019年 9月期 | 1,989 5/31 | 1,043 2/8 | 1,196,700 7/12 | 245億2954万 | 128億6290万 | +27.65% 5/10 | -21.16% 12/25 |
2020年 9月期 | 1,864 9/2 | 700 3/19 | 2,440,400 2/5 | 248億5829万 | 93億3519万 | +27.1% 9/3 | -26.79% 3/19 |
2021年 9月期 | 3,925 6/2 | 1,591 10/27 | 2,117,200 11/6 | 523億4378万 | 212億1756万 | +32.37% 11/13 | -17.4% 1/29 |
2022年 9月期 | 3,385 11/1 | 1,273 3/8 | 5,271,400 4/27 | 451億4234万 | 169億7672万 | +43.07% 3/31 | -31.74% 5/10 |
2023年 9月期 | 3,425 11/10 | 1,523 9/22 | 3,541,900 2/9 | 456億7578万 | 200億6856万 | +23.61% 11/9 | -27.58% 12/23 |
最新 | 2,451 2024/9/18 | 128,800 | 316億9460万 | -8.2% 2,670 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- -73%(0.27倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 294%(3.94倍)
- 2014/12/30 vs 2013/12/30
- 109%(2.09倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 117%(2.17倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/09/18 vs 2023/12/29
- 69%(1.69倍)
- 過去安値
218円(2012/09/27) - 1024%(11.24倍)
2,451円(9/18)