株価チャート
株価
9/20
- 前日 (9/19)
- 1,946
- 始値
- 1,968
- 高値
- 1,969
- 安値
- 1,941
- 終値 -0.21%
- 1,942
- 出来高 -11.31%
- 98,800
乖離率
- 株価(5日)
移動平均値 - +1.09%
1,921 - 株価(25日)
移動平均値 - -1.07%
1,963 - 出来高(5日)
移動平均値 - +7.07%
92,280
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 1,968 | 1,969 | 1,941 | 1,942 | -0.21% | 98,800 | 667億8725万 | -1.07% | 7.78 | 0.77 |
09/19 | 1,942 | 1,968 | 1,941 | 1,946 | +1.2% | 111,400 | 669億2481万 | -0.97% | 7.79 | 0.78 |
09/18 | 1,925 | 1,929 | 1,907 | 1,923 | +0.68% | 62,400 | 661億3382万 | -2.19% | 7.7 | 0.77 |
09/17 | 1,889 | 1,913 | 1,874 | 1,910 | +1.49% | 107,300 | 656億8674万 | -2.9% | 7.65 | 0.76 |
09/13 | 1,887 | 1,907 | 1,881 | 1,882 | -0.48% | 81,500 | 647億2379万 | -4.32% | 7.54 | 0.75 |
09/12 | 1,900 | 1,900 | 1,873 | 1,891 | +1.34% | 106,800 | 650億3331万 | -3.86% | 7.57 | 0.75 |
09/11 | 1,938 | 1,938 | 1,851 | 1,866 | -2.71% | 126,700 | 641億7354万 | -5.13% | 7.47 | 0.74 |
09/10 | 1,909 | 1,937 | 1,902 | 1,918 | +0.63% | 85,700 | 659億6187万 | -2.54% | 7.68 | 0.76 |
09/09 | 1,869 | 1,911 | 1,865 | 1,906 | -0.16% | 95,700 | 655億4917万 | -2.95% | 7.63 | 0.76 |
09/06 | 1,917 | 1,936 | 1,894 | 1,909 | +0.05% | 127,000 | 656億5235万 | -3.15% | 7.64 | 0.76 |
09/05 | 1,942 | 1,963 | 1,905 | 1,908 | -2.75% | 184,800 | 656億1796万 | -3.73% | 7.64 | 0.76 |
09/04 | 1,983 | 2,003 | 1,955 | 1,962 | -2.49% | 122,600 | 674億7507万 | -1.7% | 7.86 | 0.78 |
09/03 | 2,000 | 2,024 | 1,990 | 2,012 | +1.21% | 88,800 | 691億9462万 | +0.35% | 8.06 | 0.8 |
09/02 | 2,011 | 2,014 | 1,974 | 1,988 | -0.85% | 108,600 | 683億6923万 | -1.24% | 7.96 | 0.79 |
08/30 | 1,991 | 2,008 | 1,982 | 2,005 | +0.7% | 96,900 | 689億5388万 | -0.79% | 8.03 | 0.8 |
08/29 | 1,959 | 1,991 | 1,947 | 1,991 | -1.19% | 327,900 | 684億7241万 | -1.87% | 7.97 | 0.79 |
08/28 | 2,018 | 2,040 | 2,010 | 2,015 | -1.23% | 557,000 | 692億9779万 | -1.13% | 8.07 | 0.8 |
08/27 | 2,010 | 2,047 | 2,009 | 2,040 | +1.9% | 198,400 | 701億5756万 | -0.29% | 8.17 | 0.81 |
08/26 | 2,017 | 2,023 | 1,995 | 2,002 | -1.04% | 248,300 | 688億5071万 | -2.58% | 8.02 | 0.8 |
08/23 | 2,010 | 2,038 | 2,010 | 2,023 | +1.61% | 164,400 | 695億7292万 | -2.13% | 8.1 | 0.81 |
08/22 | 2,007 | 2,011 | 1,986 | 1,991 | +0.2% | 197,500 | 684億7241万 | -4.09% | 7.97 | 0.79 |
08/21 | 2,001 | 2,010 | 1,987 | 1,987 | -1.88% | 135,500 | 683億3484万 | -4.84% | 7.96 | 0.79 |
08/20 | 2,007 | 2,029 | 2,007 | 2,025 | +1.5% | 99,800 | 696億4170万 | -3.53% | 8.11 | 0.81 |
08/19 | 2,039 | 2,052 | 1,993 | 1,995 | -2.11% | 218,900 | 686億997万 | -5.41% | 7.99 | 0.8 |
08/16 | 2,025 | 2,044 | 2,008 | 2,038 | +2.67% | 90,500 | 700億8878万 | -4% | 8.16 | 0.81 |
08/15 | 1,989 | 1,994 | 1,972 | 1,985 | +0.76% | 92,000 | 682億6606万 | -6.89% | 7.95 | 0.79 |
08/14 | 1,965 | 1,981 | 1,945 | 1,970 | +1.18% | 100,500 | 677億5020万 | -8.07% | 7.89 | 0.79 |
08/13 | 1,957 | 1,957 | 1,926 | 1,947 | +0.93% | 134,700 | 669億5920万 | -9.57% | 7.8 | 0.78 |
08/09 | 1,912 | 1,952 | 1,893 | 1,929 | +3.04% | 135,700 | 663億4017万 | -10.82% | 7.72 | 0.77 |
08/08 | 1,870 | 1,910 | 1,858 | 1,872 | -1.37% | 250,400 | 643億7988万 | -13.93% | 7.5 | 0.75 |
08/07 | 1,854 | 1,948 | 1,838 | 1,898 | +0.21% | 221,100 | 652億7405万 | -12.98% | 7.6 | 0.76 |
08/06 | 1,903 | 1,948 | 1,853 | 1,894 | +4.35% | 252,100 | 651億3648万 | -13.36% | 7.58 | 0.76 |
08/05 | 2,000 | 2,003 | 1,797 | 1,815 | -12.45% | 554,800 | 624億1960万 | -17.24% | 7.27 | 0.72 |
08/02 | 2,100 | 2,107 | 2,061 | 2,073 | -4.82% | 295,400 | 712億9247万 | -5.99% | 8.3 | 0.83 |
08/01 | 2,216 | 2,222 | 2,178 | 2,178 | -3.63% | 202,300 | 749億352万 | -1.31% | 8.72 | 0.87 |
07/31 | 2,194 | 2,260 | 2,177 | 2,260 | +3.06% | 142,500 | 777億2358万 | +2.54% | 9.05 | 0.9 |
07/30 | 2,220 | 2,220 | 2,177 | 2,193 | -1.13% | 116,600 | 754億1938万 | -0.23% | 8.78 | 0.87 |
07/29 | 2,207 | 2,222 | 2,184 | 2,218 | +1.7% | 97,000 | 762億7916万 | +1.09% | 8.88 | 0.88 |
07/26 | 2,186 | 2,209 | 2,167 | 2,181 | -1.45% | 114,600 | 750億669万 | -0.32% | 8.73 | 0.87 |
07/25 | 2,186 | 2,213 | 2,152 | 2,213 | +0.59% | 232,300 | 761億720万 | +1.33% | 8.86 | 0.88 |
07/24 | 2,220 | 2,226 | 2,183 | 2,200 | -1.43% | 191,000 | 756億6012万 | +0.96% | 8.81 | 0.88 |
07/23 | 2,250 | 2,299 | 2,221 | 2,232 | -1.54% | 127,100 | 767億6063万 | +2.76% | 8.94 | 0.89 |
07/22 | 2,282 | 2,296 | 2,254 | 2,267 | -0.66% | 62,100 | 779億6431万 | +4.81% | 9.08 | 0.9 |
07/19 | 2,261 | 2,282 | 2,251 | 2,282 | +0.62% | 68,200 | 784億8018万 | +5.99% | 9.14 | 0.91 |
07/18 | 2,287 | 2,306 | 2,263 | 2,268 | -0.83% | 96,300 | 779億9870万 | +5.93% | 9.08 | 0.9 |
07/17 | 2,248 | 2,287 | 2,244 | 2,287 | +1.96% | 76,700 | 786億5213万 | +7.32% | 9.16 | 0.91 |
07/16 | 2,296 | 2,296 | 2,241 | 2,243 | -1.84% | 108,400 | 771億3893万 | +5.85% | 8.98 | 0.89 |
07/12 | 2,323 | 2,337 | 2,271 | 2,285 | -2.23% | 157,700 | 785億8335万 | +8.19% | 9.15 | 0.91 |
07/11 | 2,302 | 2,338 | 2,288 | 2,337 | +2.5% | 292,700 | 803億7168万 | +11.29% | 9.36 | 0.93 |
07/10 | 2,248 | 2,302 | 2,248 | 2,280 | +1.42% | 205,400 | 784億1140万 | +9.3% | 9.13 | 0.91 |
07/09 | 2,244 | 2,268 | 2,204 | 2,248 | +0.72% | 343,000 | 773億1088万 | +7.97% | 9 | 0.9 |
07/08 | 2,251 | 2,269 | 2,200 | 2,232 | +1.92% | 408,300 | 767億6063万 | +7.41% | 8.94 | 0.89 |
07/05 | 2,252 | 2,279 | 2,190 | 2,190 | -1.79% | 613,900 | 753億1621万 | +5.54% | 8.77 | 0.87 |
07/04 | 2,276 | 2,324 | 2,217 | 2,230 | +10.07% | 1,105,900 | 766億9185万 | +7.63% | 8.93 | 0.89 |
07/03 | 2,022 | 2,046 | 2,012 | 2,026 | -0.05% | 197,500 | 696億7609万 | -1.89% | 8.11 | 0.81 |
07/02 | 2,062 | 2,067 | 2,023 | 2,027 | -1.84% | 117,900 | 697億1048万 | -1.84% | 8.12 | 0.81 |
07/01 | 2,110 | 2,115 | 2,055 | 2,065 | -2.04% | 163,700 | 710億1734万 | -0.15% | 8.27 | 0.82 |
06/28 | 2,122 | 2,122 | 2,092 | 2,108 | -0.52% | 65,500 | 724億9615万 | +1.88% | 8.44 | 0.84 |
06/27 | 2,102 | 2,134 | 2,102 | 2,119 | +0.57% | 101,700 | 728億7445万 | +2.52% | 8.48 | 0.84 |
06/26 | 2,115 | 2,126 | 2,103 | 2,107 | -0.61% | 66,900 | 724億6176万 | +1.98% | 8.44 | 0.84 |
06/25 | 2,082 | 2,126 | 2,080 | 2,120 | +1.58% | 115,100 | 729億884万 | +2.66% | 8.49 | 0.85 |
06/24 | 2,073 | 2,101 | 2,071 | 2,087 | +0.77% | 111,800 | 717億7394万 | +1.16% | 8.36 | 0.83 |
06/21 | 2,084 | 2,115 | 2,069 | 2,071 | -0.67% | 87,900 | 712億2368万 | +0.39% | 8.29 | 0.83 |
06/20 | 2,089 | 2,101 | 2,068 | 2,085 | +0.63% | 69,300 | 717億516万 | +1.12% | 8.35 | 0.83 |
06/19 | 2,048 | 2,086 | 2,031 | 2,072 | +1.92% | 109,600 | 712億5807万 | +0.53% | 8.3 | 0.83 |
06/18 | 2,024 | 2,036 | 2,009 | 2,033 | +1.45% | 62,100 | 699億1683万 | -1.41% | 8.14 | 0.81 |
06/17 | 2,034 | 2,034 | 1,986 | 2,004 | -1.33% | 100,200 | 689億1949万 | -2.91% | 8.02 | 0.8 |
06/14 | 1,975 | 2,032 | 1,974 | 2,031 | +2.58% | 117,200 | 698億4804万 | -1.79% | 8.13 | 0.81 |
06/13 | 2,009 | 2,009 | 1,980 | 1,980 | -0.8% | 123,400 | 680億9411万 | -4.44% | 7.93 | 0.79 |
06/12 | 2,004 | 2,016 | 1,996 | 1,996 | -0.45% | 108,900 | 686億4436万 | -3.9% | 7.99 | 0.8 |
06/11 | 2,056 | 2,060 | 2,005 | 2,005 | -2.2% | 96,300 | 689億5388万 | -3.65% | 8.03 | 0.8 |
06/10 | 2,025 | 2,053 | 2,015 | 2,050 | +2.14% | 106,900 | 705億147万 | -1.82% | 8.21 | 0.82 |
06/07 | 1,990 | 2,013 | 1,990 | 2,007 | +1.01% | 199,100 | 690億2266万 | -4.02% | 8.04 | 0.8 |
06/06 | 2,124 | 2,142 | 1,987 | 1,987 | -8.05% | 496,000 | 683億3484万 | -5.11% | 7.96 | 0.79 |
06/05 | 2,140 | 2,190 | 2,132 | 2,161 | +0.09% | 158,500 | 743億1887万 | +3% | 8.65 | 0.86 |
06/04 | 2,149 | 2,166 | 2,119 | 2,159 | +0.65% | 82,500 | 742億5009万 | +3.01% | 8.64 | 0.86 |
06/03 | 2,130 | 2,150 | 2,120 | 2,145 | +1.27% | 82,700 | 737億6861万 | +2.39% | 8.59 | 0.86 |
05/31 | 2,077 | 2,126 | 2,077 | 2,118 | +2.97% | 83,100 | 728億4006万 | +1.1% | 8.48 | 0.84 |
05/30 | 2,030 | 2,061 | 2,006 | 2,057 | +0.78% | 89,300 | 707億4221万 | -1.91% | 8.24 | 0.82 |
05/29 | 2,084 | 2,102 | 2,041 | 2,041 | -2.02% | 92,600 | 701億9195万 | -2.72% | 8.17 | 0.81 |
05/28 | 2,105 | 2,111 | 2,074 | 2,083 | -0.86% | 67,200 | 716億3638万 | -0.71% | 8.34 | 0.83 |
05/27 | 2,085 | 2,101 | 2,061 | 2,101 | +1.64% | 48,700 | 722億5541万 | +0.14% | 8.41 | 0.84 |
05/24 | 2,062 | 2,082 | 2,058 | 2,067 | -0.82% | 56,700 | 710億8612万 | -1.34% | 8.28 | 0.82 |
05/23 | 2,085 | 2,089 | 2,058 | 2,084 | +0.58% | 52,300 | 716億7077万 | -0.48% | 8.34 | 0.83 |
05/22 | 2,068 | 2,078 | 2,063 | 2,072 | -0.29% | 51,800 | 712億5807万 | -1.1% | 8.3 | 0.83 |
05/21 | 2,100 | 2,112 | 2,077 | 2,078 | -0.14% | 58,700 | 714億6442万 | -0.86% | 8.32 | 0.83 |
05/20 | 2,069 | 2,089 | 2,065 | 2,081 | +1.02% | 80,300 | 715億6759万 | -0.76% | 8.33 | 0.83 |
05/17 | 2,055 | 2,079 | 2,050 | 2,060 | -0.1% | 84,100 | 708億4538万 | -1.81% | 8.25 | 0.82 |
05/16 | 2,094 | 2,094 | 2,045 | 2,062 | -1.53% | 96,700 | 709億1416万 | -1.76% | 8.26 | 0.82 |
05/15 | 2,094 | 2,104 | 2,080 | 2,094 | +0.48% | 77,000 | 720億1468万 | -0.38% | 8.38 | 0.83 |
05/14 | 2,091 | 2,097 | 2,063 | 2,084 | -1.09% | 78,400 | 716億7077万 | -0.81% | 8.34 | 0.83 |
05/13 | 2,110 | 2,125 | 2,083 | 2,107 | -0.28% | 75,100 | 724億6176万 | +0.33% | 8.44 | 0.84 |
05/10 | 2,124 | 2,124 | 2,097 | 2,113 | +0.09% | 42,700 | 726億6810万 | +0.67% | 8.46 | 0.84 |
05/09 | 2,103 | 2,122 | 2,085 | 2,111 | +0.24% | 75,500 | 725億9932万 | +0.62% | 8.45 | 0.84 |
05/08 | 2,175 | 2,175 | 2,104 | 2,106 | -3.31% | 89,900 | 724億2737万 | +0.33% | 8.43 | 0.84 |
05/07 | 2,145 | 2,182 | 2,136 | 2,178 | +2.3% | 122,900 | 749億352万 | +3.71% | 8.72 | 0.87 |
05/02 | 2,077 | 2,137 | 2,077 | 2,129 | +2.5% | 118,000 | 732億1836万 | +1.53% | 8.52 | 0.85 |
05/01 | 2,087 | 2,099 | 2,067 | 2,077 | -0.29% | 65,800 | 714億3003万 | -0.91% | 8.32 | 0.83 |
04/30 | 2,120 | 2,123 | 2,058 | 2,083 | -1.56% | 213,400 | 716億3638万 | -0.62% | 8.34 | 0.83 |
04/26 | 2,112 | 2,116 | 2,078 | 2,116 | -0.19% | 147,500 | 727億7128万 | +0.95% | 8.47 | 0.84 |
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 | |
2019年 3月期 | 2,779 9/28 | 1,290 12/25 | 2,875,100 9/28 | 1005億9970万 | 443億6434万 | +23.24% 2/18 | -26.7% 12/25 |
2020年 3月期 | 2,920 11/11 | 1,371 3/23 | 1,122,700 11/7 | 1004億2161万 | 471億5001万 | +16.06% 11/11 | -28.19% 3/13 |
2021年 3月期 | 1,741 6/9 | 1,171 4/6 | 1,282,500 2/4 | 598億7467万 | 402億7182万 | +21.73% 5/28 | -16.57% 7/31 |
2022年 3月期 | 1,663 6/9 | 1,024 3/9 | 1,228,600 11/30 | 571億9217万 | 352億1634万 | +13.53% 6/9 | -16.57% 12/2 |
2023年 3月期 | 1,540 3/9 | 1,210 4/27 | 665,000 11/8 | 529億6208万 | 416億1306万 | +11.19% 3/8 | -11.18% 6/17 |
2024年 2月期 | 2,029 2/6 | 1,426 4/6 | 842,100 2/6 | 697億7926万 | 490億4151万 | +15.1% 2/6 | -7.32% 10/4 |
最新 | 1,942 2024/9/20 | 98,800 | 667億8725万 | -1.07% 1,963 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 77%(1.77倍)
- 2020/12/30 vs 2019/12/30
- -53%(0.47倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/09/20 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
1,024円(2022/03/09) - 90%(1.9倍)
1,942円(9/20)