株価チャート
株価
9/19
- 前日 (9/18)
- 2,013
- 始値
- 2,015
- 高値
- 2,020
- 安値
- 2,015
- 終値 +0.3%
- 2,019
- 出来高 +26.09%
- 2,900
乖離率
- 株価(5日)
移動平均値 - -0.59%
2,031 - 株価(25日)
移動平均値 - -3.4%
2,090 - 出来高(5日)
移動平均値 - +0.69%
2,880
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,015 | 2,020 | 2,015 | 2,019 | +0.3% | 2,900 | 165億2834万 | -3.4% | 37.03 | 2.44 |
09/18 | 2,023 | 2,028 | 2,013 | 2,013 | -0.49% | 2,300 | 164億7922万 | -3.82% | 36.92 | 2.44 |
09/17 | 2,055 | 2,055 | 2,023 | 2,023 | -1.56% | 5,700 | 165億6108万 | -3.48% | 37.1 | 2.45 |
09/13 | 2,050 | 2,058 | 2,050 | 2,055 | +0.49% | 1,600 | 168億2305万 | -2.05% | 37.69 | 2.49 |
09/12 | 2,059 | 2,061 | 2,044 | 2,045 | -0.68% | 1,900 | 167億4118万 | -2.62% | 37.51 | 2.47 |
09/11 | 2,062 | 2,062 | 2,044 | 2,059 | -0.91% | 3,700 | 168億5579万 | -2.05% | 37.76 | 2.49 |
09/10 | 2,089 | 2,092 | 2,060 | 2,078 | +0.24% | 2,800 | 170億1133万 | -0.95% | 38.11 | 2.51 |
09/09 | 2,050 | 2,088 | 2,035 | 2,073 | -1.05% | 6,100 | 169億7040万 | -0.81% | 38.02 | 2.51 |
09/06 | 2,106 | 2,106 | 2,095 | 2,095 | -0.52% | 1,100 | 171億5050万 | +0.34% | 38.42 | 2.54 |
09/05 | 2,083 | 2,119 | 2,083 | 2,106 | +0.1% | 3,000 | 172億4055万 | +0.81% | 38.62 | 2.55 |
09/04 | 2,100 | 2,105 | 2,096 | 2,104 | -0.38% | 3,100 | 172億2418万 | +0.72% | 38.59 | 2.55 |
09/03 | 2,112 | 2,122 | 2,112 | 2,112 | 0% | 4,100 | 172億8967万 | +1.05% | 38.73 | 2.56 |
09/02 | 2,128 | 2,128 | 2,103 | 2,112 | +0.57% | 7,100 | 172億8967万 | +1% | 38.73 | 2.56 |
08/30 | 2,051 | 2,126 | 2,025 | 2,100 | +2.19% | 16,000 | 171億9144万 | +0.48% | 38.51 | 2.54 |
08/29 | 2,108 | 2,127 | 1,945 | 2,055 | -2.51% | 67,700 | 168億2305万 | -1.67% | 37.69 | 2.49 |
08/28 | 2,126 | 2,126 | 2,097 | 2,108 | -0.71% | 12,000 | 172億5693万 | +0.72% | 38.66 | 2.55 |
08/27 | 2,122 | 2,124 | 2,118 | 2,123 | -0.05% | 5,300 | 173億7972万 | +1.38% | 38.94 | 2.57 |
08/26 | 2,123 | 2,125 | 2,120 | 2,124 | +0.05% | 4,600 | 173億8791万 | +1.43% | 38.95 | 2.57 |
08/23 | 2,122 | 2,124 | 2,118 | 2,123 | +0.14% | 1,500 | 173億7972万 | +1.43% | 38.94 | 2.57 |
08/22 | 2,124 | 2,124 | 2,102 | 2,120 | +0.24% | 3,000 | 173億5516万 | +1.29% | 38.88 | 2.57 |
08/21 | 2,119 | 2,126 | 2,101 | 2,115 | -0.52% | 3,100 | 173億1423万 | +1.05% | 38.79 | 2.56 |
08/20 | 2,125 | 2,126 | 2,115 | 2,126 | +0.14% | 4,300 | 174億428万 | +1.53% | 38.99 | 2.57 |
08/19 | 2,123 | 2,123 | 2,113 | 2,123 | +0.38% | 2,300 | 173億7972万 | +1.43% | 38.94 | 2.57 |
08/16 | 2,126 | 2,126 | 2,114 | 2,115 | -0.19% | 4,100 | 173億1423万 | +1.05% | 38.79 | 2.56 |
08/15 | 2,085 | 2,120 | 2,085 | 2,119 | +1.15% | 2,800 | 173億4698万 | +1.29% | 38.86 | 2.56 |
08/14 | 2,092 | 2,095 | 2,079 | 2,095 | +0.19% | 2,000 | 171億5050万 | +0.14% | 38.42 | 2.54 |
08/13 | 2,080 | 2,094 | 2,074 | 2,091 | +0.53% | 3,600 | 171億1776万 | -0.05% | 38.35 | 2.53 |
08/09 | 2,067 | 2,095 | 2,061 | 2,080 | -0.53% | 4,600 | 170億2771万 | -0.62% | 38.15 | 2.52 |
08/08 | 2,079 | 2,094 | 2,010 | 2,091 | -0.85% | 5,600 | 171億1776万 | -0.14% | 38.35 | 2.53 |
08/07 | 1,960 | 2,123 | 1,960 | 2,109 | +7.6% | 10,500 | 172億6511万 | +0.62% | 38.68 | 2.55 |
08/06 | 1,989 | 2,000 | 1,923 | 1,960 | +5.04% | 10,600 | 160億4534万 | -6.49% | 35.95 | 2.37 |
08/05 | 1,906 | 1,931 | 1,826 | 1,866 | -7.58% | 24,700 | 152億7582万 | -11.27% | 34.22 | 2.26 |
08/02 | 2,020 | 2,040 | 2,004 | 2,019 | -4.76% | 14,500 | 165億2834万 | -4.45% | 37.03 | 2.44 |
08/01 | 2,125 | 2,128 | 2,101 | 2,120 | 0% | 6,500 | 173億5516万 | +0.19% | 38.88 | 2.57 |
07/31 | 2,130 | 2,130 | 2,118 | 2,120 | -0.38% | 4,700 | 173億5516万 | +0.24% | 38.88 | 2.57 |
07/30 | 2,129 | 2,129 | 2,124 | 2,128 | +0.09% | 2,000 | 174億2065万 | +0.66% | 39.03 | 2.58 |
07/29 | 2,109 | 2,126 | 2,109 | 2,126 | +0.95% | 3,900 | 174億428万 | +0.66% | 38.99 | 2.57 |
07/26 | 2,104 | 2,112 | 2,103 | 2,106 | +0.29% | 1,500 | 172億4055万 | -0.19% | 38.62 | 2.55 |
07/25 | 2,117 | 2,117 | 2,100 | 2,100 | -0.8% | 3,300 | 171億9144万 | -0.43% | 38.51 | 2.54 |
07/24 | 2,128 | 2,128 | 2,116 | 2,117 | -0.52% | 1,500 | 173億3060万 | +0.43% | 38.83 | 2.56 |
07/23 | 2,123 | 2,129 | 2,113 | 2,128 | +0.42% | 4,000 | 174億2065万 | +1.04% | 39.03 | 2.58 |
07/22 | 2,124 | 2,124 | 2,110 | 2,119 | +0.24% | 1,900 | 173億4698万 | +0.76% | 38.86 | 2.56 |
07/19 | 2,114 | 2,124 | 2,111 | 2,114 | -0.38% | 1,900 | 173億604万 | +0.62% | 38.77 | 2.56 |
07/18 | 2,125 | 2,125 | 2,114 | 2,122 | +0.28% | 1,700 | 173億7154万 | +1.1% | 38.92 | 2.57 |
07/17 | 2,130 | 2,130 | 2,116 | 2,116 | -0.66% | 2,800 | 173億2242万 | +0.95% | 38.81 | 2.56 |
07/16 | 2,111 | 2,135 | 2,108 | 2,130 | +0.66% | 7,200 | 174億3703万 | +1.72% | 39.06 | 2.58 |
07/12 | 2,108 | 2,116 | 2,104 | 2,116 | +0.33% | 1,800 | 173億2242万 | +1.15% | 38.81 | 2.56 |
07/11 | 2,109 | 2,113 | 2,105 | 2,109 | +0.29% | 1,500 | 172億6511万 | +0.96% | 38.68 | 2.55 |
07/10 | 2,099 | 2,116 | 2,099 | 2,103 | -0.33% | 1,500 | 172億1599万 | +0.72% | 38.57 | 2.55 |
07/09 | 2,116 | 2,116 | 2,110 | 2,110 | -0.09% | 500 | 172億7330万 | +1.05% | 38.7 | 2.55 |
07/08 | 2,115 | 2,120 | 2,095 | 2,112 | -0.14% | 3,400 | 172億8967万 | +1.2% | 38.73 | 2.56 |
07/05 | 2,118 | 2,119 | 2,101 | 2,115 | +0.52% | 1,000 | 173億1423万 | +1.44% | 38.79 | 2.56 |
07/04 | 2,123 | 2,123 | 2,100 | 2,104 | -0.89% | 2,100 | 172億2418万 | +1.01% | 38.59 | 2.55 |
07/03 | 2,130 | 2,130 | 2,123 | 2,123 | -0.28% | 1,400 | 173億7972万 | +2.36% | 38.94 | 2.57 |
07/02 | 2,130 | 2,130 | 2,120 | 2,129 | +0.33% | 3,000 | 174億2884万 | +2.65% | 39.05 | 2.58 |
07/01 | 2,124 | 2,133 | 2,113 | 2,122 | +0.47% | 9,000 | 173億7154万 | +2.31% | 38.92 | 2.57 |
06/28 | 2,108 | 2,115 | 2,105 | 2,112 | +0.48% | 2,600 | 172億8967万 | +1.83% | 38.73 | 2.56 |
06/27 | 2,097 | 2,102 | 2,077 | 2,102 | +0.33% | 1,500 | 172億781万 | +1.4% | 38.55 | 2.54 |
06/26 | 2,090 | 2,100 | 2,080 | 2,095 | +0.24% | 8,400 | 171億5050万 | +1.16% | 38.42 | 2.54 |
06/25 | 2,086 | 2,098 | 2,085 | 2,090 | +0.58% | 6,100 | 171億957万 | +1.01% | 38.33 | 2.53 |
06/24 | 2,083 | 2,086 | 2,078 | 2,078 | -0.14% | 2,600 | 170億1133万 | +0.43% | 38.11 | 2.51 |
06/21 | 2,080 | 2,084 | 2,079 | 2,081 | +0.05% | 1,900 | 170億3589万 | +0.58% | 38.17 | 2.52 |
06/20 | 2,073 | 2,080 | 2,071 | 2,080 | +0.43% | 2,400 | 170億2771万 | +0.58% | 38.15 | 2.52 |
06/19 | 2,078 | 2,080 | 2,065 | 2,071 | -0.24% | 5,900 | 169億5403万 | +0.24% | 37.98 | 2.51 |
06/18 | 2,054 | 2,090 | 2,051 | 2,076 | +1.12% | 8,100 | 169億9496万 | +0.53% | 38.07 | 2.51 |
06/17 | 2,056 | 2,063 | 2,052 | 2,053 | -0.77% | 2,300 | 168億667万 | -0.63% | 37.65 | 2.48 |
06/14 | 2,055 | 2,069 | 2,052 | 2,069 | +0.68% | 1,500 | 169億3766万 | +0.1% | 37.95 | 2.5 |
06/13 | 2,051 | 2,055 | 2,041 | 2,055 | -0.05% | 1,200 | 168億2305万 | -0.53% | 37.69 | 2.49 |
06/12 | 2,053 | 2,056 | 2,037 | 2,056 | -0.58% | 5,200 | 168億3123万 | -0.44% | 37.71 | 2.49 |
06/11 | 2,068 | 2,068 | 2,043 | 2,068 | +0.29% | 1,900 | 169億2947万 | +0.1% | 37.93 | 2.5 |
06/10 | 2,054 | 2,071 | 2,035 | 2,062 | +0.19% | 3,500 | 168億8035万 | -0.1% | 37.82 | 2.5 |
06/07 | 2,070 | 2,070 | 2,040 | 2,058 | -0.72% | 5,900 | 168億4761万 | -0.24% | 37.74 | 2.49 |
06/06 | 2,092 | 2,095 | 2,071 | 2,073 | -1.29% | 2,100 | 169億7040万 | +0.58% | 38.02 | 2.51 |
06/05 | 2,087 | 2,100 | 2,065 | 2,100 | +0.57% | 8,200 | 171億9144万 | +1.99% | 38.51 | 2.54 |
06/04 | 2,057 | 2,088 | 2,050 | 2,088 | +1.56% | 4,900 | 170億9320万 | +1.46% | 38.29 | 2.53 |
06/03 | 2,079 | 2,117 | 2,037 | 2,056 | -1.15% | 22,000 | 168億3123万 | -0.1% | 37.71 | 2.49 |
05/31 | 1,880 | 2,098 | 1,880 | 2,080 | +11.77% | 103,900 | 170億2771万 | +0.97% | 38.15 | 2.52 |
05/30 | 2,097 | 2,151 | 1,828 | 1,861 | -12.34% | 168,400 | 152億3489万 | -9.66% | 34.13 | 2.25 |
05/29 | 2,140 | 2,154 | 2,113 | 2,123 | -0.84% | 32,400 | 173億7972万 | +2.56% | 38.94 | 2.57 |
05/28 | 2,123 | 2,141 | 2,114 | 2,141 | +0.85% | 31,600 | 175億2708万 | +3.48% | 39.27 | 2.59 |
05/27 | 2,094 | 2,150 | 2,077 | 2,123 | +1.68% | 56,300 | 173億7972万 | +2.61% | 38.94 | 2.57 |
05/24 | 2,051 | 2,089 | 2,051 | 2,088 | +1.66% | 9,200 | 170億9320万 | +0.97% | 38.29 | 2.53 |
05/23 | 2,052 | 2,061 | 2,040 | 2,054 | +0.1% | 6,000 | 168億1486万 | -0.72% | 37.67 | 2.49 |
05/22 | 2,081 | 2,081 | 2,052 | 2,052 | -1.39% | 10,500 | 167億9849万 | -1.01% | 37.63 | 2.48 |
05/21 | 2,080 | 2,089 | 2,074 | 2,081 | +0.43% | 6,900 | 170億3589万 | +0.29% | 38.17 | 2.52 |
05/20 | 2,070 | 2,087 | 2,070 | 2,072 | +0.19% | 6,800 | 169億6222万 | -0.29% | 38 | 2.51 |
05/17 | 2,046 | 2,068 | 2,035 | 2,068 | +1.92% | 7,300 | 169億2947万 | -0.72% | 37.93 | 2.5 |
05/16 | 2,041 | 2,041 | 2,018 | 2,029 | -0.98% | 7,000 | 166億1020万 | -2.83% | 37.21 | 2.46 |
05/15 | 2,083 | 2,083 | 2,049 | 2,049 | -1.59% | 6,600 | 167億7393万 | -2.15% | 37.58 | 2.48 |
05/14 | 2,078 | 2,090 | 2,063 | 2,082 | +0.19% | 9,600 | 170億4408万 | -0.76% | 38.18 | 2.52 |
05/13 | 2,053 | 2,078 | 2,049 | 2,078 | +1.22% | 6,800 | 170億1133万 | -1.14% | 38.11 | 2.51 |
05/10 | 2,050 | 2,061 | 2,040 | 2,053 | +0.74% | 6,600 | 168億667万 | -2.42% | 37.65 | 2.48 |
05/09 | 2,070 | 2,070 | 2,038 | 2,038 | -1.21% | 11,600 | 166億8388万 | -3.27% | 37.38 | 2.47 |
05/08 | 2,035 | 2,084 | 2,034 | 2,063 | +1.83% | 17,700 | 168億8854万 | -2.27% | 37.84 | 2.5 |
05/07 | 2,034 | 2,034 | 2,017 | 2,026 | -0.34% | 10,700 | 165億8564万 | -4.12% | 37.16 | 2.45 |
05/02 | 2,016 | 2,051 | 2,005 | 2,033 | +1.14% | 21,400 | 166億4295万 | -3.97% | 37.28 | 2.46 |
05/01 | 2,034 | 2,034 | 1,986 | 2,010 | -1.18% | 28,200 | 164億5466万 | -5.23% | 36.86 | 2.43 |
04/30 | 2,064 | 2,064 | 2,034 | 2,034 | -1.83% | 25,800 | 166億5113万 | -4.19% | 23.31 | 2.48 |
04/26 | 2,068 | 2,078 | 2,023 | 2,072 | -0.67% | 113,200 | 169億6222万 | -2.45% | 23.75 | 2.53 |
04/25 | 2,094 | 2,097 | 2,083 | 2,086 | -0.33% | 271,800 | 170億7683万 | -1.79% | 23.91 | 2.54 |
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 4月期 | 713 2,850 6/11 | 526 2,105 1/17 | 83,200 20,800 10/25 | - | - | +8.31% 2/13 | -12.37% 1/16 |
2009年 4月期 | 623 2,490 5/15 | 353 1,410 2/25 | 169,200 42,300 4/23 | - | - | +17.65% 4/7 | -24.59% 10/28 |
2010年 4月期 | 540 2,160 9/28 | 411 1,644 12/16 | 286,800 71,700 4/26 | - | - | +10.8% 3/24 | -10.09% 12/7 |
2011年 4月期 | 450 1,801 5/6 | 245 979 3/16 | 346,000 86,500 4/25 | 36億8592万 | 20億362万 | +8.66% 4/1 | -25.32% 3/15 |
2012年 4月期 | 449 1,794 4/3 | 320 1,281 8/9 | 332,800 83,200 10/26 | 36億7160万 | 26億2169万 | +14.49% 4/2 | -7.28% 5/7 5/2 |
2013年 4月期 | 697 2,788 3/28 | 395 1,580 6/14 | 479,600 119,900 4/24 | 57億592万 | 32億3362万 | +23.05% 3/28 | -5.58% 10/30 |
2014年 4月期 | 650 2,600 9/26 | 492 1,968 6/7 | 363,600 90,900 10/28 | 53億2116万 | 40億2770万 | +10.29% 7/18 | -16.87% 6/7 |
2015年 4月期 | 784 3,135 4/9 | 605 2,422 5/22 2,420 5/1 | 358,800 89,700 4/24 | 64億1609万 | 49億5686万 | +5.23% 3/30 | -5.45% 10/30 |
2016年 4月期 | 1,054 2,108 3/31 | 703 2,813 8/25 | 339,200 84,800 10/27 | 86億2846万 | 57億5708万 | +14.59% 8/6 | -14.81% 8/25 |
2017年 4月期 | 1,173 2,345 3/30 | 850 1,700 6/24 | 319,400 159,700 4/25 | 95億9855万 | 69億5844万 | +8.08% 3/29 | -8.14% 6/24 |
2018年 4月期 | 2,048 4/9 | 1,070 2,141 5/16 2,140 5/8 | 252,800 126,400 10/26 | 167億6574万 | 87億6354万 | +33.08% 9/28 | -8.09% 11/7 |
2019年 4月期 | 1,900 5/31 | 1,031 12/25 | 205,000 4/23 | 155億5416万 | 84億4017万 | +8.02% 3/26 | -24.01% 12/25 |
2020年 4月期 | 1,742 9/26 | 942 3/13 | 284,100 4/27 | 142億6070万 | 77億1158万 | +7.73% 5/28 | -32.71% 3/13 |
2021年 4月期 | 1,532 3/31 | 1,088 8/3 | 246,300 4/27 | 125億4156万 | 89億680万 | +11.82% 9/8 | -9.19% 8/3 |
2022年 4月期 | 1,600 9/14 9/13 他2件 | 1,338 11/29 | 271,700 10/27 | 130億9824万 | 109億5340万 | +6.6% 9/1 | -7.27% 11/29 |
2023年 4月期 | 1,575 4/26 | 1,450 12/28 12/27 | 313,000 10/27 | 128億9358万 | 118億7028万 | +4.28% 5/30 | -3.53% 8/29 |
2024年 4月期 | 2,203 2/27 | 1,511 6/8 | 331,100 10/27 | 180億3463万 | 123億6965万 | +11.78% 8/28 | -9.67% 5/30 |
最新 | 2,019 2024/9/19 | 2,900 | 165億2834万 | -3.4% 2,090 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/29 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/29 vs 2008/12/29
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/29
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/09/19 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
245円(2011/03/16) - 725%(8.25倍)
2,019円(9/19)