株価チャート
株価
9/18
- 前日 (9/17)
- 2,721
- 始値
- 2,723
- 高値
- 2,747
- 安値
- 2,718
- 終値 +0.88%
- 2,745
- 出来高 +12.36%
- 213,700
乖離率
- 株価(5日)
移動平均値 - +1.74%
2,698 - 株価(25日)
移動平均値 - +2.62%
2,675 - 出来高(5日)
移動平均値 - +23.16%
173,520
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 | 2,723 | 2,747 | 2,718 | 2,745 | +0.88% | 213,700 | 1269億8205万 | +2.62% | 19.76 | 2.93 |
09/17 | 2,690 | 2,721 | 2,690 | 2,721 | +1.34% | 190,200 | 1258億7182万 | +1.83% | 19.59 | 2.91 |
09/13 | 2,688 | 2,689 | 2,666 | 2,685 | -0.11% | 144,500 | 1242億648万 | +0.6% | 19.33 | 2.87 |
09/12 | 2,669 | 2,688 | 2,659 | 2,688 | +1.4% | 128,800 | 1243億4526万 | +0.79% | 19.35 | 2.87 |
09/11 | 2,719 | 2,719 | 2,635 | 2,651 | -2.43% | 190,400 | 1226億3366万 | -0.53% | 19.09 | 2.83 |
09/10 | 2,698 | 2,723 | 2,687 | 2,717 | +0.7% | 235,100 | 1256億8678万 | +1.99% | 19.56 | 2.9 |
09/09 | 2,683 | 2,698 | 2,670 | 2,698 | -0.04% | 156,100 | 1248億786万 | +1.66% | 19.42 | 2.88 |
09/06 | 2,698 | 2,717 | 2,684 | 2,699 | +0.52% | 275,200 | 1248億5412万 | +1.81% | 19.43 | 2.89 |
09/05 | 2,671 | 2,699 | 2,670 | 2,685 | +0.52% | 268,700 | 1242億648万 | +1.4% | 19.33 | 2.87 |
09/04 | 2,660 | 2,700 | 2,660 | 2,671 | -0.3% | 308,500 | 1235億5885万 | +0.87% | 19.23 | 2.86 |
09/03 | 2,643 | 2,679 | 2,640 | 2,679 | +1.55% | 214,300 | 1239億2893万 | +1.17% | 19.29 | 2.86 |
09/02 | 2,639 | 2,643 | 2,622 | 2,638 | -0.04% | 182,800 | 1220億3229万 | -0.38% | 18.99 | 2.82 |
08/30 | 2,637 | 2,649 | 2,623 | 2,639 | -0.71% | 321,700 | 1220億7855万 | -0.38% | 19 | 2.82 |
08/29 | 2,605 | 2,658 | 2,602 | 2,658 | -0.89% | 735,600 | 1229億5748万 | +0.3% | 19.14 | 2.84 |
08/28 | 2,660 | 2,700 | 2,660 | 2,682 | +0.15% | 957,000 | 1240億6771万 | +1.21% | 19.31 | 2.87 |
08/27 | 2,652 | 2,702 | 2,652 | 2,678 | -0.19% | 634,300 | 1238億8267万 | +1.09% | 19.28 | 2.86 |
08/26 | 2,675 | 2,683 | 2,666 | 2,683 | +0.22% | 545,400 | 1241億1397万 | +1.36% | 19.32 | 2.87 |
08/23 | 2,663 | 2,683 | 2,663 | 2,677 | +0.49% | 327,100 | 1238億3641万 | +1.17% | 19.27 | 2.86 |
08/22 | 2,650 | 2,683 | 2,649 | 2,664 | -0.08% | 330,300 | 1232億3504万 | +0.68% | 19.18 | 2.85 |
08/21 | 2,662 | 2,675 | 2,649 | 2,666 | +0.08% | 231,600 | 1232億7157万 | +0.83% | 19.19 | 2.85 |
08/20 | 2,648 | 2,672 | 2,640 | 2,664 | +1.02% | 265,500 | 1231億7909万 | +0.83% | 19.18 | 2.85 |
08/19 | 2,661 | 2,665 | 2,634 | 2,637 | -0.98% | 315,900 | 1219億3066万 | -0.11% | 18.98 | 2.82 |
08/16 | 2,680 | 2,680 | 2,645 | 2,663 | +0.49% | 250,200 | 1231億3285万 | +0.95% | 19.17 | 2.85 |
08/15 | 2,640 | 2,658 | 2,640 | 2,650 | +0.08% | 224,800 | 1225億3176万 | +0.45% | 19.08 | 2.83 |
08/14 | 2,660 | 2,669 | 2,636 | 2,648 | -0.82% | 290,500 | 1224億3928万 | +0.3% | 19.06 | 2.83 |
08/13 | 2,667 | 2,670 | 2,623 | 2,670 | +1.25% | 273,200 | 1234億5652万 | +1.06% | 19.22 | 2.85 |
08/09 | 2,663 | 2,665 | 2,618 | 2,637 | -0.11% | 271,500 | 1219億3066万 | -0.26% | 18.98 | 2.82 |
08/08 | 2,615 | 2,664 | 2,613 | 2,640 | +0.38% | 288,400 | 1220億6937万 | -0.26% | 19.01 | 2.82 |
08/07 | 2,652 | 2,663 | 2,619 | 2,630 | +0.27% | 367,400 | 1216億699万 | -0.72% | 18.93 | 2.81 |
08/06 | 2,622 | 2,643 | 2,579 | 2,623 | +6.19% | 435,500 | 1212億8332万 | -1.13% | 18.88 | 2.8 |
08/05 | 2,583 | 2,615 | 2,449 | 2,470 | -5.44% | 715,100 | 1142億884万 | -7.07% | 17.78 | 2.64 |
08/02 | 2,610 | 2,624 | 2,593 | 2,612 | -0.5% | 423,200 | 1207億7470万 | -2.06% | 18.8 | 2.79 |
08/01 | 2,678 | 2,678 | 2,622 | 2,625 | -2.49% | 253,600 | 1213億7580万 | -1.8% | 18.9 | 2.81 |
07/31 | 2,660 | 2,692 | 2,650 | 2,692 | +1.01% | 145,500 | 1244億7377万 | +0.56% | 19.38 | 2.88 |
07/30 | 2,690 | 2,690 | 2,658 | 2,665 | -0.93% | 161,300 | 1232億2533万 | -0.52% | 19.19 | 2.85 |
07/29 | 2,680 | 2,691 | 2,662 | 2,690 | +0.86% | 178,400 | 1243億8129万 | +0.3% | 19.37 | 2.88 |
07/26 | 2,665 | 2,679 | 2,638 | 2,667 | +0.57% | 188,400 | 1233億1781万 | -0.63% | 19.2 | 2.85 |
07/25 | 2,652 | 2,668 | 2,640 | 2,652 | -0.38% | 173,200 | 1226億2423万 | -1.3% | 19.09 | 2.84 |
07/24 | 2,655 | 2,675 | 2,654 | 2,662 | +0.34% | 147,200 | 1230億8662万 | -1.04% | 19.16 | 2.85 |
07/23 | 2,653 | 2,662 | 2,642 | 2,653 | +0.49% | 106,500 | 1226億7047万 | -1.45% | 19.1 | 2.84 |
07/22 | 2,671 | 2,672 | 2,640 | 2,640 | -0.94% | 198,900 | 1220億6937万 | -2.04% | 19.01 | 2.82 |
07/19 | 2,660 | 2,665 | 2,646 | 2,665 | +0.41% | 162,200 | 1232億2533万 | -1.26% | 19.19 | 2.85 |
07/18 | 2,633 | 2,667 | 2,630 | 2,654 | +1.07% | 252,600 | 1227億1671万 | -1.67% | 19.11 | 2.84 |
07/17 | 2,615 | 2,626 | 2,609 | 2,626 | +0.69% | 199,500 | 1214億2203万 | -2.7% | 18.91 | 2.81 |
07/16 | 2,630 | 2,640 | 2,606 | 2,608 | -0.34% | 250,500 | 1205億8974万 | -3.48% | 18.78 | 2.79 |
07/12 | 2,588 | 2,623 | 2,584 | 2,617 | +1.12% | 411,300 | 1210億589万 | -3.25% | 18.84 | 2.8 |
07/11 | 2,578 | 2,607 | 2,575 | 2,588 | -3.03% | 897,100 | 1196億6497万 | -4.4% | 18.63 | 2.77 |
07/10 | 2,683 | 2,684 | 2,645 | 2,669 | -0.67% | 337,700 | 1234億1028万 | -1.48% | 19.21 | 2.85 |
07/09 | 2,703 | 2,710 | 2,685 | 2,687 | -0.44% | 220,600 | 1242億4258万 | -0.85% | 19.34 | 2.87 |
07/08 | 2,725 | 2,726 | 2,695 | 2,699 | -0.77% | 157,900 | 1247億9744万 | -0.37% | 19.43 | 2.89 |
07/05 | 2,716 | 2,721 | 2,707 | 2,720 | +0.15% | 144,900 | 1257億6844万 | +0.48% | 19.58 | 2.91 |
07/04 | 2,695 | 2,716 | 2,693 | 2,716 | +0.44% | 116,400 | 1255億8349万 | +0.44% | 19.55 | 2.9 |
07/03 | 2,725 | 2,726 | 2,699 | 2,704 | -1.06% | 203,100 | 1250億2863万 | +0.11% | 19.47 | 2.89 |
07/02 | 2,720 | 2,742 | 2,719 | 2,733 | +0.33% | 213,300 | 1263億6954万 | +1.33% | 19.68 | 2.92 |
07/01 | 2,737 | 2,739 | 2,724 | 2,724 | +0.22% | 112,400 | 1259億5340万 | +1.15% | 19.61 | 2.91 |
06/28 | 2,746 | 2,750 | 2,715 | 2,718 | -1.06% | 174,900 | 1256億7597万 | +1% | 19.57 | 2.91 |
06/27 | 2,737 | 2,747 | 2,732 | 2,747 | +0.37% | 112,300 | 1270億1688万 | +2.23% | 19.78 | 2.94 |
06/26 | 2,740 | 2,746 | 2,730 | 2,737 | -0.29% | 160,800 | 1265億5450万 | +2.05% | 19.7 | 2.93 |
06/25 | 2,740 | 2,750 | 2,734 | 2,745 | +0.18% | 154,200 | 1269億2440万 | +2.54% | 19.76 | 2.93 |
06/24 | 2,740 | 2,751 | 2,737 | 2,740 | +0.26% | 152,700 | 1266億9321万 | +2.54% | 19.73 | 2.93 |
06/21 | 2,733 | 2,745 | 2,733 | 2,733 | +0.15% | 159,600 | 1263億6954万 | +2.47% | 19.68 | 2.92 |
06/20 | 2,724 | 2,741 | 2,716 | 2,729 | +0.18% | 129,800 | 1261億8459万 | +2.48% | 19.65 | 2.92 |
06/19 | 2,726 | 2,731 | 2,715 | 2,724 | -0.07% | 95,300 | 1259億5340万 | +2.48% | 19.61 | 2.91 |
06/18 | 2,729 | 2,740 | 2,726 | 2,726 | +0.29% | 105,400 | 1260億4587万 | +2.71% | 19.63 | 2.91 |
06/17 | 2,739 | 2,739 | 2,711 | 2,718 | -0.8% | 156,200 | 1256億7597万 | +2.57% | 19.57 | 2.91 |
06/14 | 2,695 | 2,740 | 2,692 | 2,740 | +2.78% | 472,900 | 1266億9321万 | +3.59% | 19.73 | 2.93 |
06/13 | 2,680 | 2,680 | 2,665 | 2,666 | -0.19% | 89,200 | 1232億7157万 | +1.06% | 19.19 | 2.85 |
06/12 | 2,681 | 2,691 | 2,663 | 2,671 | -0.37% | 127,100 | 1235億276万 | +1.37% | 19.23 | 2.86 |
06/11 | 2,690 | 2,699 | 2,671 | 2,681 | -0.37% | 184,000 | 1239億6515万 | +1.9% | 19.3 | 2.87 |
06/10 | 2,672 | 2,695 | 2,665 | 2,691 | +1.09% | 153,500 | 1244億2753万 | +2.44% | 19.37 | 2.88 |
06/07 | 2,654 | 2,667 | 2,654 | 2,662 | +0.3% | 109,700 | 1230億8662万 | +1.45% | 19.16 | 2.85 |
06/06 | 2,674 | 2,674 | 2,650 | 2,654 | -0.71% | 111,100 | 1227億1671万 | +1.26% | 19.11 | 2.84 |
06/05 | 2,668 | 2,679 | 2,651 | 2,673 | 0% | 132,300 | 1235億9524万 | +2.06% | 19.24 | 2.86 |
06/04 | 2,660 | 2,676 | 2,655 | 2,673 | +0.68% | 192,300 | 1235億9524万 | +2.18% | 19.24 | 2.86 |
06/03 | 2,650 | 2,657 | 2,643 | 2,655 | +0.42% | 112,700 | 1227億6295万 | +1.65% | 19.11 | 2.84 |
05/31 | 2,632 | 2,646 | 2,624 | 2,644 | +0.72% | 167,800 | 1222億5432万 | +1.34% | 19.03 | 2.83 |
05/30 | 2,601 | 2,627 | 2,596 | 2,625 | +0.42% | 179,200 | 1213億7580万 | +0.73% | 18.9 | 2.82 |
05/29 | 2,643 | 2,651 | 2,610 | 2,614 | -1.02% | 143,900 | 1208億6717万 | +0.38% | 18.82 | 2.81 |
05/28 | 2,660 | 2,668 | 2,636 | 2,641 | -0.68% | 171,800 | 1221億1561万 | +1.54% | 19.01 | 2.84 |
05/27 | 2,641 | 2,659 | 2,631 | 2,659 | +1.1% | 141,900 | 1229億4790万 | +2.35% | 19.14 | 2.86 |
05/24 | 2,607 | 2,635 | 2,605 | 2,630 | +0.46% | 198,900 | 1216億699万 | +1.43% | 18.93 | 2.83 |
05/23 | 2,613 | 2,627 | 2,608 | 2,618 | +0.08% | 115,200 | 1210億5213万 | +1.08% | 18.85 | 2.81 |
05/22 | 2,622 | 2,628 | 2,606 | 2,616 | -0.23% | 177,200 | 1209億5965万 | +1% | 18.83 | 2.81 |
05/21 | 2,621 | 2,632 | 2,618 | 2,622 | +0.15% | 126,500 | 1212億3708万 | +1.2% | 18.88 | 2.82 |
05/20 | 2,628 | 2,632 | 2,611 | 2,618 | -0.3% | 139,700 | 1210億5213万 | +1.04% | 18.85 | 2.81 |
05/17 | 2,610 | 2,627 | 2,605 | 2,626 | +0.54% | 122,200 | 1214億2203万 | +1.23% | 18.91 | 2.82 |
05/16 | 2,628 | 2,628 | 2,598 | 2,612 | -0.53% | 184,600 | 1207億7470万 | +0.58% | 18.8 | 2.81 |
05/15 | 2,624 | 2,629 | 2,603 | 2,626 | +0.69% | 202,500 | 1214億2203万 | +0.96% | 18.91 | 2.82 |
05/14 | 2,600 | 2,608 | 2,588 | 2,608 | +0.31% | 110,600 | 1205億8974万 | +0.15% | 18.78 | 2.8 |
05/13 | 2,571 | 2,605 | 2,570 | 2,600 | +0.93% | 124,900 | 1202億1984万 | -0.23% | 18.72 | 2.8 |
05/10 | 2,573 | 2,588 | 2,567 | 2,576 | +0.12% | 128,300 | 1191億1011万 | -1.26% | 18.55 | 2.77 |
05/09 | 2,579 | 2,586 | 2,564 | 2,573 | -0.08% | 134,200 | 1189億7140万 | -1.53% | 18.52 | 2.77 |
05/08 | 2,593 | 2,611 | 2,575 | 2,575 | -0.69% | 245,200 | 1190億6388万 | -1.68% | 18.54 | 2.77 |
05/07 | 2,600 | 2,609 | 2,593 | 2,593 | -0.15% | 131,500 | 1198億9617万 | -1.22% | 18.67 | 2.79 |
05/02 | 2,610 | 2,615 | 2,592 | 2,597 | -0.15% | 118,800 | 1200億8112万 | -1.22% | 18.7 | 2.79 |
05/01 | 2,596 | 2,610 | 2,590 | 2,601 | +0.35% | 135,700 | 1202億6607万 | -1.29% | 18.73 | 2.8 |
04/30 | 2,606 | 2,610 | 2,579 | 2,592 | -0.54% | 236,700 | 1198億4993万 | -1.82% | 18.66 | 2.79 |
04/26 | 2,583 | 2,615 | 2,572 | 2,606 | +1.44% | 257,800 | 1204億9727万 | -1.51% | 18.76 | 2.8 |
04/25 | 2,578 | 2,583 | 2,550 | 2,569 | -0.35% | 287,100 | 1187億8644万 | -3.13% | 18.49 | 2.76 |
04/24 | 2,584 | 2,588 | 2,569 | 2,578 | -0.12% | 231,600 | 1192億259万 | -3.05% | 18.56 | 2.77 |
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 | |
2017年 2月期 | 2,002 7/1 | 1,555 9/21 | 11,891,800 6/29 | 876億8760万 | 681億6381万 | +6.17% 1/13 | -9.94% 9/20 |
2018年 2月期 | 2,188 2/19 | 1,770 7/5 | 4,791,600 6/27 | 986億4182万 | 782億7019万 | +6.93% 4/21 | -6.67% 6/27 |
2019年 2月期 | 2,400 10/9 | 1,910 3/26 | 1,197,400 4/12 | 1093億5000万 | 861億8407万 | +9.47% 4/20 | -9.96% 12/25 |
2020年 2月期 | 2,296 1/15 | 1,810 2/28 | 1,067,300 8/29 | 1057億1702万 | 833億4859万 | +7.08% 1/15 | -18.07% 4/3 |
2021年 2月期 | 2,017 2/8 | 1,316 4/6 | 950,200 4/3 | 929億7996万 | 606億4404万 | +14.13% 5/11 | -15.74% 4/6 |
2022年 2月期 | 2,228 9/30 | 1,880 3/1 | 1,210,000 4/15 | 1027億9724万 | 866億9779万 | +7.15% 9/13 | -5.27% 3/8 |
2023年 2月期 | 2,523 10/17 | 2,001 3/8 | 1,202,200 2/24 | 1164億9107万 | 923億7296万 | +7.97% 4/22 | -4.3% 1/17 |
2024年 2月期 | 3,045 9/13 | 2,306 3/23 | 2,637,900 4/13 | 1407億6395万 | 1065億4619万 | +13.2% 4/13 | -8.61% 10/16 |
最新 | 2,745 2024/9/18 | 213,700 | 1269億8205万 | +2.62% 2,675 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,316円(2020/04/06) - 109%(2.09倍)
2,745円(9/18)