株価チャート
株価
9/19
- 前日 (9/18)
- 2,016
- 始値
- 2,028
- 高値
- 2,034
- 安値
- 2,014
- 終値 -0.1%
- 2,014
- 出来高 -38.94%
- 20,700
乖離率
- 株価(5日)
移動平均値 - +0.5%
2,004 - 株価(25日)
移動平均値 - -1.71%
2,049 - 出来高(5日)
移動平均値 - -42.56%
36,040
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 | 2,028 | 2,034 | 2,014 | 2,014 | -0.1% | 20,700 | 206億2416万 | -1.71% | 11.74 | 2.75 |
09/18 | 2,000 | 2,040 | 1,994 | 2,016 | +1.1% | 33,900 | 206億4464万 | -1.75% | 11.75 | 2.75 |
09/17 | 2,004 | 2,010 | 1,962 | 1,994 | -0.8% | 42,300 | 204億1935万 | -3.02% | 11.62 | 2.72 |
09/13 | 1,988 | 2,024 | 1,981 | 2,010 | +1.11% | 44,400 | 205億8320万 | -2.14% | 11.71 | 2.74 |
09/12 | 1,975 | 2,002 | 1,965 | 1,988 | +2.47% | 38,900 | 203億5791万 | -3.12% | 11.58 | 2.71 |
09/11 | 1,998 | 1,998 | 1,922 | 1,940 | -3.48% | 87,700 | 198億6637万 | -5.41% | 11.3 | 2.65 |
09/10 | 2,031 | 2,031 | 2,002 | 2,010 | -1.03% | 22,000 | 205億8320万 | -1.95% | 11.71 | 2.74 |
09/09 | 1,980 | 2,070 | 1,960 | 2,031 | +0.45% | 58,200 | 207億9825万 | -0.59% | 11.83 | 2.77 |
09/06 | 2,055 | 2,055 | 2,004 | 2,022 | -1.61% | 39,000 | 207億608万 | -0.93% | 11.78 | 2.76 |
09/05 | 2,001 | 2,095 | 2,000 | 2,055 | +2.75% | 60,900 | 210億4402万 | +0.59% | 11.97 | 2.81 |
09/04 | 2,083 | 2,090 | 1,992 | 2,000 | -7.11% | 129,100 | 204億8080万 | -2.3% | 11.65 | 2.73 |
09/03 | 2,110 | 2,192 | 2,092 | 2,153 | +3.01% | 52,800 | 220億4758万 | +4.92% | 12.55 | 2.94 |
09/02 | 2,140 | 2,141 | 2,087 | 2,090 | -2.06% | 30,000 | 214億243万 | +1.85% | 12.18 | 2.85 |
08/30 | 2,130 | 2,171 | 2,122 | 2,134 | +1.09% | 28,900 | 218億5301万 | +4% | 12.43 | 2.91 |
08/29 | 2,120 | 2,130 | 2,096 | 2,111 | -0.42% | 30,000 | 216億1748万 | +2.93% | 12.3 | 2.88 |
08/28 | 2,132 | 2,134 | 2,105 | 2,120 | -0.66% | 18,800 | 217億964万 | +3.26% | 12.35 | 2.89 |
08/27 | 2,100 | 2,144 | 2,087 | 2,134 | +1.33% | 25,700 | 218億5301万 | +3.84% | 12.43 | 2.91 |
08/26 | 2,080 | 2,106 | 2,075 | 2,106 | +1.45% | 31,600 | 215億6628万 | +2.38% | 12.27 | 2.88 |
08/23 | 2,080 | 2,100 | 2,055 | 2,076 | -0.1% | 31,600 | 212億5907万 | +0.78% | 12.1 | 2.83 |
08/22 | 2,020 | 2,079 | 2,002 | 2,078 | +3.49% | 67,700 | 212億7955万 | +0.68% | 12.11 | 2.84 |
08/21 | 2,011 | 2,024 | 1,990 | 2,008 | -0.79% | 49,000 | 205億6272万 | -3% | 11.7 | 2.74 |
08/20 | 2,019 | 2,038 | 1,996 | 2,024 | +0.35% | 59,000 | 207億2656万 | -2.6% | 11.79 | 2.76 |
08/19 | 2,088 | 2,092 | 2,005 | 2,017 | -3.45% | 70,500 | 206億5488万 | -3.17% | 11.75 | 2.75 |
08/16 | 2,050 | 2,100 | 2,028 | 2,089 | +3.98% | 82,700 | 213億9219万 | +0.05% | 12.17 | 2.85 |
08/15 | 2,100 | 2,105 | 1,993 | 2,009 | -4.01% | 101,800 | 205億7296万 | -3.88% | 11.71 | 2.74 |
08/14 | 2,127 | 2,132 | 2,082 | 2,093 | -0.99% | 56,900 | 214億3315万 | -0.14% | 12.2 | 2.86 |
08/13 | 1,989 | 2,142 | 1,986 | 2,114 | +8.47% | 163,400 | 216億4820万 | +0.71% | 12.32 | 2.89 |
08/09 | 1,981 | 2,024 | 1,905 | 1,949 | +0.41% | 89,200 | 199億5853万 | -7.23% | 11.36 | 2.66 |
08/08 | 1,930 | 1,999 | 1,930 | 1,941 | -1.22% | 60,000 | 198億7661万 | -8.01% | 11.31 | 2.65 |
08/07 | 1,938 | 2,024 | 1,891 | 1,965 | +1.66% | 129,900 | 201億2238万 | -7.31% | 11.45 | 2.68 |
08/06 | 1,976 | 1,990 | 1,850 | 1,933 | +6.38% | 141,700 | 197億9469万 | -9.12% | 11.26 | 2.64 |
08/05 | 1,901 | 1,939 | 1,668 | 1,817 | -8.28% | 292,900 | 186億680万 | -14.93% | 10.59 | 2.48 |
08/02 | 2,002 | 2,028 | 1,967 | 1,981 | -4.9% | 202,900 | 202億8623万 | -7.9% | 11.54 | 2.7 |
08/01 | 2,144 | 2,144 | 2,051 | 2,083 | -3.25% | 104,800 | 213億3075万 | -3.56% | 12.14 | 2.84 |
07/31 | 2,124 | 2,153 | 2,091 | 2,153 | +1.22% | 45,200 | 220億4758万 | -0.6% | 12.55 | 2.94 |
07/30 | 2,140 | 2,148 | 2,118 | 2,127 | -0.89% | 76,500 | 217億8133万 | -1.89% | 12.39 | 2.9 |
07/29 | 2,115 | 2,167 | 2,100 | 2,146 | +2.53% | 50,800 | 219億7589万 | -1.2% | 12.5 | 2.93 |
07/26 | 2,150 | 2,154 | 2,091 | 2,093 | -1.18% | 54,300 | 214億3315万 | -3.68% | 12.2 | 2.86 |
07/25 | 2,100 | 2,150 | 2,075 | 2,118 | -0.98% | 110,300 | 216億8916万 | -2.75% | 12.34 | 2.89 |
07/24 | 2,188 | 2,196 | 2,130 | 2,139 | -1.88% | 47,400 | 219億421万 | -1.93% | 12.46 | 2.92 |
07/23 | 2,184 | 2,192 | 2,145 | 2,180 | -0.14% | 44,900 | 223億2407万 | -0.09% | 12.7 | 2.98 |
07/22 | 2,188 | 2,200 | 2,167 | 2,183 | -0.37% | 32,200 | 223億5479万 | +0.18% | 12.72 | 2.98 |
07/19 | 2,180 | 2,197 | 2,173 | 2,191 | +0.5% | 26,200 | 224億3671万 | +0.6% | 12.77 | 2.99 |
07/18 | 2,200 | 2,222 | 2,180 | 2,180 | -1.31% | 36,900 | 223億2407万 | +0.23% | 12.7 | 2.98 |
07/17 | 2,230 | 2,230 | 2,201 | 2,209 | -0.18% | 41,500 | 226億2104万 | +1.7% | 12.87 | 3.02 |
07/16 | 2,162 | 2,224 | 2,162 | 2,213 | +2.55% | 77,700 | 226億6200万 | +2.22% | 12.9 | 3.02 |
07/12 | 2,120 | 2,158 | 2,120 | 2,158 | +1.36% | 41,200 | 220億9878万 | 0% | 12.57 | 2.95 |
07/11 | 2,149 | 2,149 | 2,114 | 2,129 | -0.56% | 45,100 | 218億181万 | -1.39% | 12.41 | 2.91 |
07/10 | 2,168 | 2,168 | 2,113 | 2,141 | -0.6% | 69,900 | 219億2469万 | -0.65% | 12.48 | 2.92 |
07/09 | 2,168 | 2,204 | 2,141 | 2,154 | -1.19% | 83,200 | 220億5782万 | +0.14% | 12.55 | 2.94 |
07/08 | 2,177 | 2,191 | 2,165 | 2,180 | +0.46% | 23,400 | 223億2407万 | +1.58% | 12.7 | 2.98 |
07/05 | 2,188 | 2,208 | 2,161 | 2,170 | -0.18% | 60,500 | 222億2166万 | +1.4% | 12.64 | 2.96 |
07/04 | 2,200 | 2,200 | 2,156 | 2,174 | -0.55% | 32,600 | 222億6262万 | +1.73% | 12.67 | 2.97 |
07/03 | 2,143 | 2,199 | 2,138 | 2,186 | +2.39% | 75,200 | 223億8551万 | +2.48% | 12.74 | 2.98 |
07/02 | 2,144 | 2,163 | 2,133 | 2,135 | -0.61% | 56,600 | 218億6325万 | +0.38% | 12.44 | 2.92 |
07/01 | 2,215 | 2,219 | 2,148 | 2,148 | -2.94% | 79,700 | 219億9637万 | +1.13% | 12.52 | 2.93 |
06/28 | 2,210 | 2,231 | 2,180 | 2,213 | +0.82% | 65,100 | 226億6200万 | +4.44% | 12.9 | 2.94 |
06/27 | 2,220 | 2,255 | 2,195 | 2,195 | -1.48% | 128,600 | 224億7767万 | +3.93% | 12.79 | 2.92 |
06/26 | 2,220 | 2,228 | 2,199 | 2,228 | +0.36% | 52,000 | 228億1561万 | +5.69% | 12.98 | 2.96 |
06/25 | 2,224 | 2,246 | 2,210 | 2,220 | +0.45% | 74,000 | 227億3368万 | +5.66% | 12.94 | 2.95 |
06/24 | 2,156 | 2,221 | 2,141 | 2,210 | +1.19% | 115,700 | 226億3128万 | +5.54% | 12.88 | 2.94 |
06/21 | 2,222 | 2,239 | 2,184 | 2,184 | -1.71% | 89,500 | 223億6503万 | +4.65% | 12.73 | 2.91 |
06/20 | 2,168 | 2,231 | 2,161 | 2,222 | +2.3% | 122,100 | 227億5416万 | +6.72% | 12.95 | 2.96 |
06/19 | 2,163 | 2,246 | 2,158 | 2,172 | 0% | 207,600 | 222億4214万 | +4.83% | 12.66 | 2.89 |
06/18 | 2,150 | 2,200 | 2,149 | 2,172 | +3.28% | 132,600 | 222億4214万 | +6% | 12.66 | 2.89 |
06/17 | 2,160 | 2,165 | 2,091 | 2,103 | -3% | 120,000 | 215億3556万 | +4.06% | 12.25 | 2.8 |
06/14 | 2,115 | 2,170 | 2,113 | 2,168 | +2.22% | 89,900 | 222億118万 | +8.73% | 12.63 | 2.88 |
06/13 | 2,091 | 2,156 | 2,066 | 2,121 | +1% | 127,300 | 217億1988万 | +7.94% | 12.36 | 2.82 |
06/12 | 2,046 | 2,100 | 2,038 | 2,100 | +3.86% | 189,700 | 215億484万 | +8.3% | 12.24 | 2.79 |
06/11 | 2,046 | 2,054 | 2,011 | 2,022 | -1.7% | 236,700 | 207億608万 | +5.64% | 11.78 | 2.69 |
06/10 | 2,173 | 2,176 | 2,031 | 2,057 | -4.99% | 257,500 | 210億6450万 | +8.72% | 11.99 | 2.74 |
06/07 | 2,033 | 2,170 | 2,030 | 2,165 | +6.34% | 216,000 | 221億7046万 | +15.96% | 12.62 | 2.88 |
06/06 | 2,040 | 2,045 | 2,025 | 2,036 | +0.1% | 64,600 | 208億4945万 | +10.83% | 11.86 | 2.71 |
06/05 | 2,050 | 2,058 | 2,021 | 2,034 | 0% | 96,800 | 208億2897万 | +12.13% | 11.85 | 2.71 |
06/04 | 2,030 | 2,046 | 2,021 | 2,034 | 0% | 87,400 | 208億2897万 | +13.69% | 11.85 | 2.71 |
06/03 | 2,089 | 2,089 | 2,023 | 2,034 | -2.54% | 147,000 | 208億2897万 | +15.24% | 11.85 | 2.71 |
05/31 | 2,096 | 2,100 | 2,046 | 2,087 | +0.48% | 160,900 | 213億7171万 | +19.87% | 12.16 | 2.78 |
05/30 | 2,035 | 2,090 | 2,035 | 2,077 | +1.96% | 147,700 | 212億6931万 | +21.11% | 12.1 | 2.76 |
05/29 | 2,061 | 2,076 | 2,037 | 2,037 | -1.21% | 72,900 | 208億5969万 | +20.6% | 11.87 | 2.71 |
05/28 | 2,022 | 2,067 | 2,016 | 2,062 | +2.08% | 154,500 | 211億1570万 | +23.92% | 12.02 | 2.74 |
05/27 | 2,041 | 2,058 | 2,002 | 2,020 | -1.27% | 174,100 | 206億8560万 | +23.25% | 11.77 | 2.69 |
05/24 | 2,050 | 2,094 | 2,028 | 2,046 | -1.68% | 208,400 | 209億5185万 | +26.77% | 11.92 | 2.72 |
05/23 | 2,064 | 2,089 | 2,040 | 2,081 | +0.82% | 189,400 | 213億1027万 | +30.96% | 12.13 | 2.77 |
05/22 | 2,048 | 2,113 | 2,037 | 2,064 | +1.23% | 318,800 | 211億3618万 | +31.97% | 12.03 | 2.75 |
05/21 | 2,046 | 2,065 | 2,017 | 2,039 | -0.34% | 254,300 | 208億8017万 | +32.4% | 11.88 | 2.71 |
05/20 | 2,054 | 2,083 | 2,009 | 2,046 | -0.34% | 370,900 | 209億5185万 | +34.87% | 11.92 | 2.72 |
05/17 | 1,950 | 2,058 | 1,940 | 2,053 | +3.69% | 1,080,100 | 210億2354万 | +37.6% | 11.96 | 2.73 |
05/16 | 1,831 | 1,993 | 1,821 | 1,980 | +24.29% | 2,262,900 | 202億7599万 | +34.97% | 11.54 | 2.63 |
05/15 | 1,454 | 1,593 | 1,381 | 1,593 | +9.56% | 454,700 | 163億1295万 | +10.32% | 9.28 | 2.12 |
05/14 | 1,460 | 1,460 | 1,440 | 1,454 | +0.28% | 22,200 | 148億8954万 | +1.25% | 8.47 | 1.93 |
05/13 | 1,450 | 1,453 | 1,440 | 1,450 | +0.69% | 26,400 | 148億4858万 | +1.12% | 8.45 | 1.93 |
05/10 | 1,469 | 1,473 | 1,436 | 1,440 | -1.57% | 54,000 | 147億4617万 | +0.49% | 8.39 | 1.92 |
05/09 | 1,492 | 1,493 | 1,454 | 1,463 | -1.28% | 150,600 | 149億8170万 | +2.02% | 8.52 | 1.95 |
05/08 | 1,470 | 1,509 | 1,469 | 1,482 | +0.82% | 49,200 | 151億7627万 | +3.28% | 8.64 | 1.97 |
05/07 | 1,441 | 1,477 | 1,436 | 1,470 | +2.87% | 67,000 | 150億5338万 | +2.23% | 8.57 | 1.96 |
05/02 | 1,428 | 1,430 | 1,412 | 1,429 | +0.49% | 25,100 | 146億3353万 | -0.83% | 8.33 | 1.9 |
05/01 | 1,442 | 1,442 | 1,417 | 1,422 | -2.54% | 39,500 | 145億6184万 | -1.73% | 8.29 | 1.89 |
04/30 | 1,415 | 1,463 | 1,414 | 1,459 | +3.4% | 59,000 | 149億4074万 | +0.55% | 8.5 | 1.94 |
04/26 | 1,424 | 1,429 | 1,411 | 1,411 | -0.56% | 64,200 | 144億4920万 | -2.96% | 8.22 | 1.88 |
04/25 | 1,434 | 1,460 | 1,418 | 1,419 | -1.05% | 42,500 | 145億3112万 | -2.61% | 8.27 | 1.89 |
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 | 243 97,000 2/26 | 126 50,400 5/21 | 97,600 244 10/24 | - | - | +24.47% 10/24 | -15.57% 5/21 |
2009年 3月期 | 250 100,000 5/29 | 74 29,510 10/31 | 201,200 503 6/26 | - | - | +40.75% 12/1 | -39.66% 6/27 |
2010年 3月期 | 334 133,700 3/29 | 85 34,250 12/2 34,100 12/1 | 69,200 173 2/8 | - | - | +140.84% 4/16 | -20.98% 12/1 |
2011年 3月期 | 1,389 2,778 1/17 | 278 111,000 4/1 | 1,525,800 762,900 12/15 | 122億8653万 | 24億5465万 | +106.32% 12/16 | -48.36% 3/15 |
2012年 3月期 | 835 1,670 4/25 | 400 800 11/22 | 231,400 115,700 4/25 | 73億8607万 | 35億3824万 | +21.46% 3/8 | -21.93% 9/27 |
2013年 3月期 | 1,043 2,085 11/5 | 438 875 6/15 | 330,800 165,400 2/1 | 92億2153万 | 38億6995万 | +31.53% 11/5 | -19.93% 2/13 |
2014年 3月期 | 1,105 2,209 3/7 | 490 980 6/27 | 812,400 406,200 1/17 | 111億7621万 | 43億3434万 | +27.36% 1/17 | -25.91% 6/7 |
2015年 3月期 | 1,045 2,090 4/2 | 653 1,305 5/20 | 144,800 72,400 5/21 | 105億8417万 | 66億878万 | +12.47% 4/9 | -20.55% 5/19 |
2016年 3月期 | 1,117 2,233 7/23 | 450 2/12 | 7,417,100 1/28 | 114億3340万 | 46億818万 | +55.52% 1/28 | -26.13% 2/12 |
2017年 3月期 | 808 5/11 | 431 6/24 | 3,945,500 5/11 | 82億7424万 | 44億1361万 | +30.82% 5/11 | -20.62% 6/24 |
2018年 3月期 | 1,435 1/5 | 480 4/13 | 3,416,400 9/1 | 146億9497万 | 49億1539万 | +35.82% 1/5 | -17.03% 2/14 |
2019年 3月期 | 1,002 4/2 | 511 12/26 | 698,800 8/30 | 102億6088万 | 52億3284万 | +15.15% 8/29 | -24.16% 12/25 |
2020年 3月期 | 868 1/9 | 360 3/13 | 657,000 12/12 | 88億8866万 | 36億8654万 | +28.17% 4/15 | -38.88% 3/13 |
2021年 3月期 | 1,312 3/23 | 411 4/3 | 560,500 7/7 | 134億3540万 | 42億880万 | +27.12% 1/15 | -14.46% 7/2 |
2022年 3月期 | 2,180 7/12 | 492 3/15 | 598,500 12/1 | 223億2407万 | 50億3827万 | +33.48% 5/27 | -25.01% 2/24 |
2023年 3月期 | 1,596 3/30 | 506 5/12 | 2,515,900 2/28 | 163億4367万 | 51億8164万 | +36.59% 6/3 | -15.26% 12/20 |
2024年 3月期 | 1,870 8/30 | 1,165 5/26 5/25 | 1,619,100 8/14 | 191億4954万 | 119億3006万 | +30.37% 8/25 | -18.49% 11/1 10/30 |
最新 | 2,014 2024/9/19 | 20,700 | 206億2416万 | -1.71% 2,049 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -84%(0.16倍)
- 2007/12/26 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/26
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 904%(10.04倍)
- 2011/12/30 vs 2010/12/30
- -59%(0.41倍)
- 2012/12/28 vs 2011/12/30
- 63%(1.63倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/09/19 vs 2023/12/29
- 50%(1.5倍)
- 過去安値
74円(2008/10/31) - 2630%(27.3倍)
2,014円(9/19)