株価チャート
株価
9/19
- 前日 (9/18)
- 2,046
- 始値
- 2,075
- 高値
- 2,177
- 安値
- 2,060
- 終値 +5.72%
- 2,163
- 出来高 -10.43%
- 64,400
乖離率
- 株価(5日)
移動平均値 - +1.36%
2,134 - 株価(25日)
移動平均値 - -5.05%
2,278 - 出来高(5日)
移動平均値 - +10.31%
58,380
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 | 2,075 | 2,177 | 2,060 | 2,163 | +5.72% | 64,400 | 279億4245万 | -5.05% | 49.42 | 2.69 |
09/18 | 2,167 | 2,168 | 2,045 | 2,046 | -4.66% | 71,900 | 264億3100万 | -9.95% | 46.75 | 2.55 |
09/17 | 2,152 | 2,202 | 2,105 | 2,146 | -0.05% | 48,500 | 277億2284万 | -5.38% | 49.04 | 2.67 |
09/13 | 2,161 | 2,161 | 2,101 | 2,147 | -1.01% | 54,400 | 277億3576万 | -4.92% | 49.06 | 2.67 |
09/12 | 2,155 | 2,184 | 2,132 | 2,169 | +2.7% | 52,700 | 280億1996万 | -3.56% | 49.56 | 2.7 |
09/11 | 2,200 | 2,200 | 2,077 | 2,112 | -3.34% | 61,800 | 272億8361万 | -5.59% | 48.26 | 2.63 |
09/10 | 2,207 | 2,226 | 2,178 | 2,185 | -0.95% | 54,600 | 282億2666万 | -1.89% | 49.93 | 2.72 |
09/09 | 2,100 | 2,219 | 2,090 | 2,206 | -0.72% | 72,200 | 284億9794万 | 0% | 50.41 | 2.74 |
09/06 | 2,220 | 2,236 | 2,184 | 2,222 | +0.59% | 74,600 | 287億464万 | +1.18% | 50.77 | 2.76 |
09/05 | 2,328 | 2,405 | 2,189 | 2,209 | -6.44% | 130,500 | 285億3670万 | +0.78% | 50.47 | 2.75 |
09/04 | 2,406 | 2,459 | 2,350 | 2,361 | -3.87% | 68,100 | 305億29万 | +7.66% | 53.95 | 2.94 |
09/03 | 2,375 | 2,466 | 2,372 | 2,456 | +3.45% | 65,400 | 317億2754万 | +12.35% | 56.12 | 3.06 |
09/02 | 2,473 | 2,473 | 2,365 | 2,374 | -3.42% | 58,400 | 306億6823万 | +8.95% | 54.25 | 2.95 |
08/30 | 2,390 | 2,458 | 2,379 | 2,458 | +2.85% | 49,900 | 317億5337万 | +13.22% | 56.16 | 3.06 |
08/29 | 2,376 | 2,460 | 2,370 | 2,390 | -0.58% | 60,500 | 308億7492万 | +10.8% | 54.61 | 2.97 |
08/28 | 2,413 | 2,420 | 2,357 | 2,404 | -2.16% | 86,800 | 310億5578万 | +11.92% | 54.93 | 2.99 |
08/27 | 2,470 | 2,472 | 2,418 | 2,457 | -0.12% | 64,200 | 317億4045万 | +14.87% | 56.14 | 3.06 |
08/26 | 2,350 | 2,467 | 2,336 | 2,460 | +4.33% | 137,300 | 317億7921万 | +15.71% | 56.21 | 3.06 |
08/23 | 2,470 | 2,488 | 2,341 | 2,358 | -4.42% | 180,800 | 304億6154万 | +11.44% | 53.88 | 2.93 |
08/22 | 2,345 | 2,475 | 2,314 | 2,467 | +4.36% | 174,900 | 318億6964万 | +16.97% | 56.37 | 3.07 |
08/21 | 2,312 | 2,373 | 2,303 | 2,364 | +1.55% | 103,500 | 305億3905万 | +12.79% | 54.02 | 2.94 |
08/20 | 2,237 | 2,369 | 2,208 | 2,328 | +4.96% | 207,200 | 300億7398万 | +11.44% | 53.19 | 2.9 |
08/19 | 2,213 | 2,317 | 2,207 | 2,218 | +1.98% | 210,500 | 286億5296万 | +6.79% | 50.68 | 2.76 |
08/16 | 2,102 | 2,175 | 2,080 | 2,175 | +4.97% | 65,100 | 280億9747万 | +5.12% | 49.7 | 2.71 |
08/15 | 2,020 | 2,080 | 2,005 | 2,072 | +2.98% | 85,800 | 267億6688万 | +0.48% | 47.34 | 2.58 |
08/14 | 1,967 | 2,024 | 1,937 | 2,012 | +3.55% | 65,900 | 259億9178万 | -2.47% | 45.97 | 2.5 |
08/13 | 1,905 | 1,953 | 1,902 | 1,943 | +1.46% | 47,100 | 251億41万 | -5.95% | 44.4 | 2.42 |
08/09 | 1,960 | 1,963 | 1,860 | 1,915 | -0.26% | 73,900 | 247億3869万 | -7.44% | 43.76 | 2.38 |
08/08 | 1,889 | 1,955 | 1,878 | 1,920 | +2.78% | 70,200 | 248億328万 | -7.38% | 43.87 | 2.39 |
08/07 | 1,808 | 1,955 | 1,808 | 1,868 | +1.08% | 82,700 | 241億3153万 | -10.11% | 42.68 | 2.32 |
08/06 | 1,747 | 1,886 | 1,740 | 1,848 | +10.86% | 124,600 | 238億7316万 | -11.32% | 42.23 | 2.3 |
08/05 | 1,796 | 1,869 | 1,610 | 1,667 | -14.78% | 182,900 | 215億3493万 | -20.28% | 38.09 | 2.07 |
08/02 | 2,027 | 2,042 | 1,956 | 1,956 | -8.04% | 114,200 | 252億6835万 | -7.12% | 44.69 | 2.43 |
08/01 | 2,219 | 2,219 | 2,102 | 2,127 | -4.06% | 76,700 | 274億7739万 | +0.85% | 48.6 | 2.65 |
07/31 | 2,136 | 2,218 | 2,120 | 2,217 | +1.51% | 110,700 | 286億4004万 | +5.32% | 50.66 | 2.76 |
07/30 | 2,260 | 2,260 | 2,161 | 2,184 | -4.25% | 84,300 | 282億1374万 | +4.15% | 49.9 | 2.72 |
07/29 | 2,195 | 2,283 | 2,180 | 2,281 | +3.97% | 106,500 | 294億6682万 | +9.19% | 52.12 | 2.84 |
07/26 | 2,100 | 2,195 | 2,100 | 2,194 | +3.88% | 90,100 | 283億4292万 | +5.58% | 50.13 | 2.73 |
07/25 | 2,103 | 2,156 | 2,084 | 2,112 | -1.81% | 76,700 | 272億8361万 | +2.08% | 48.26 | 2.63 |
07/24 | 2,183 | 2,215 | 2,142 | 2,151 | -1.15% | 59,000 | 277億8743万 | +4.27% | 49.15 | 2.68 |
07/23 | 2,148 | 2,216 | 2,147 | 2,176 | +1.35% | 60,500 | 281億1039万 | +5.79% | 49.72 | 2.71 |
07/22 | 2,190 | 2,204 | 2,132 | 2,147 | -1.96% | 71,000 | 277億3576万 | +4.83% | 49.06 | 2.67 |
07/19 | 2,190 | 2,209 | 2,156 | 2,190 | -0.14% | 85,900 | 282億9125万 | +7.35% | 50.04 | 2.72 |
07/18 | 2,102 | 2,210 | 2,100 | 2,193 | +2.57% | 153,900 | 283億3000万 | +8.19% | 50.11 | 2.73 |
07/17 | 2,180 | 2,189 | 2,107 | 2,138 | -2.6% | 148,300 | 276億1949万 | +6.05% | 48.85 | 2.66 |
07/16 | 2,220 | 2,306 | 2,135 | 2,195 | +7.97% | 440,000 | 283億5584万 | +9.42% | 50.16 | 2.73 |
07/12 | 2,000 | 2,079 | 1,996 | 2,033 | +1.04% | 146,200 | 262億6306万 | +1.9% | 46.45 | 2.53 |
07/11 | 2,018 | 2,029 | 1,980 | 2,012 | +0.6% | 68,500 | 259億9178万 | +1.11% | 45.97 | 2.5 |
07/10 | 2,087 | 2,095 | 1,981 | 2,000 | -4.31% | 117,300 | 258億3676万 | +0.81% | 45.7 | 2.49 |
07/09 | 2,100 | 2,128 | 2,087 | 2,090 | -0.33% | 98,200 | 269億9941万 | +5.56% | 47.76 | 2.6 |
07/08 | 2,032 | 2,105 | 2,031 | 2,097 | +3.86% | 111,200 | 270億8984万 | +6.28% | 47.92 | 2.61 |
07/05 | 2,018 | 2,045 | 2,015 | 2,019 | +0.05% | 39,300 | 260億8220万 | +2.7% | 46.13 | 2.51 |
07/04 | 2,050 | 2,068 | 2,018 | 2,018 | -1.37% | 61,800 | 260億6929万 | +2.91% | 46.11 | 2.51 |
07/03 | 1,997 | 2,048 | 1,992 | 2,046 | +1.49% | 56,200 | 264億3100万 | +4.65% | 46.75 | 2.55 |
07/02 | 2,000 | 2,020 | 2,000 | 2,016 | -0.05% | 38,700 | 260億4345万 | +3.54% | 46.06 | 2.51 |
07/01 | 2,034 | 2,046 | 2,003 | 2,017 | -0.79% | 59,900 | 260億5637万 | +3.81% | 46.09 | 2.51 |
06/28 | 2,054 | 2,063 | 2,026 | 2,033 | -0.83% | 50,800 | 262億6306万 | +4.69% | 46.45 | 2.53 |
06/27 | 2,022 | 2,068 | 2,022 | 2,050 | +1.38% | 58,400 | 264億8267万 | +5.62% | 46.84 | 2.55 |
06/26 | 2,011 | 2,048 | 1,996 | 2,022 | +0.55% | 92,500 | 261億2096万 | +4.28% | 46.2 | 2.52 |
06/25 | 1,971 | 2,020 | 1,961 | 2,011 | +0.8% | 43,400 | 259億7886万 | +3.71% | 45.95 | 2.5 |
06/24 | 1,986 | 2,029 | 1,960 | 1,995 | +0.45% | 53,700 | 257億7216万 | +2.78% | 45.59 | 2.48 |
06/21 | 1,997 | 2,031 | 1,986 | 1,986 | +0.3% | 74,300 | 256億5590万 | +2.16% | 45.38 | 2.47 |
06/20 | 1,934 | 1,980 | 1,929 | 1,980 | +0.97% | 59,400 | 255億7839万 | +1.8% | 45.24 | 2.46 |
06/19 | 1,973 | 2,010 | 1,961 | 1,961 | -1.61% | 41,000 | 253億3294万 | +0.87% | 44.81 | 2.44 |
06/18 | 1,990 | 2,022 | 1,973 | 1,993 | +2.21% | 100,900 | 257億4633万 | +2.42% | 45.54 | 2.48 |
06/17 | 1,948 | 1,958 | 1,907 | 1,950 | +0.15% | 72,000 | 251億9084万 | +0.15% | 44.56 | 2.43 |
06/14 | 1,850 | 1,947 | 1,843 | 1,947 | +4.12% | 93,700 | 251億5208万 | -0.21% | 44.49 | 2.42 |
06/13 | 1,912 | 1,950 | 1,870 | 1,870 | -2.04% | 68,600 | 241億5737万 | -4.35% | 42.73 | 2.33 |
06/12 | 1,906 | 1,930 | 1,889 | 1,909 | +0.16% | 48,200 | 246億6118万 | -2.8% | 43.62 | 2.38 |
06/11 | 1,901 | 1,926 | 1,886 | 1,906 | -0.73% | 52,300 | 246億2243万 | -3.3% | 43.55 | 2.37 |
06/10 | 1,871 | 1,935 | 1,869 | 1,920 | +1.53% | 44,800 | 248億328万 | -2.78% | 43.87 | 2.39 |
06/07 | 1,857 | 1,895 | 1,857 | 1,891 | +1.39% | 37,100 | 244億2865万 | -4.49% | 43.21 | 2.35 |
06/06 | 1,904 | 1,906 | 1,865 | 1,865 | -2.05% | 43,200 | 240億9277万 | -6.19% | 42.61 | 2.32 |
06/05 | 1,907 | 1,935 | 1,886 | 1,904 | -0.94% | 70,500 | 245億9659万 | -4.75% | 43.51 | 2.37 |
06/04 | 1,909 | 1,964 | 1,909 | 1,922 | +0.63% | 69,600 | 248億2912万 | -4.09% | 43.92 | 2.39 |
06/03 | 1,921 | 1,929 | 1,881 | 1,910 | +0.21% | 62,700 | 246億7410万 | -4.98% | 43.64 | 2.38 |
05/31 | 1,846 | 1,919 | 1,846 | 1,906 | +1.87% | 105,300 | 246億2243万 | -5.6% | 43.55 | 2.37 |
05/30 | 1,777 | 1,896 | 1,771 | 1,871 | +1.8% | 145,700 | 241億7028万 | -7.83% | 42.75 | 2.33 |
05/29 | 1,908 | 1,909 | 1,834 | 1,838 | -4.77% | 117,600 | 237億4398万 | -9.9% | 42 | 2.29 |
05/28 | 1,952 | 1,965 | 1,922 | 1,930 | -2.28% | 98,600 | 249億3247万 | -5.72% | 44.1 | 2.4 |
05/27 | 1,993 | 2,004 | 1,958 | 1,975 | -1.55% | 60,400 | 255億1380万 | -3.99% | 45.13 | 2.46 |
05/24 | 1,971 | 2,034 | 1,966 | 2,006 | -0.25% | 54,900 | 259億1427万 | -2.53% | 45.84 | 2.5 |
05/23 | 2,028 | 2,028 | 1,980 | 2,011 | -0.49% | 74,900 | 259億7886万 | -2.33% | 45.95 | 2.5 |
05/22 | 2,069 | 2,077 | 2,014 | 2,021 | -2.04% | 83,200 | 261億804万 | -1.22% | 46.18 | 2.51 |
05/21 | 2,065 | 2,068 | 2,023 | 2,063 | -0.1% | 73,400 | 265億4994万 | +2.13% | 47.14 | 2.56 |
05/20 | 2,034 | 2,082 | 2,007 | 2,065 | +2.94% | 115,500 | 265億7568万 | +3.61% | 47.18 | 2.56 |
05/17 | 1,974 | 2,022 | 1,957 | 2,006 | +1.83% | 68,400 | 258億1637万 | +1.98% | 45.84 | 2.49 |
05/16 | 1,990 | 1,999 | 1,948 | 1,970 | -1.5% | 153,000 | 253億5307万 | +1.39% | 45.01 | 2.44 |
05/15 | 2,020 | 2,022 | 1,996 | 2,000 | -1.48% | 86,500 | 257億3916万 | +4.11% | 45.7 | 2.48 |
05/14 | 2,029 | 2,073 | 2,017 | 2,030 | +0.05% | 85,800 | 261億2524万 | +7.01% | 46.38 | 2.52 |
05/13 | 2,020 | 2,042 | 1,999 | 2,029 | -1.12% | 88,000 | 261億1237万 | +8.44% | 46.36 | 2.51 |
05/10 | 2,090 | 2,115 | 2,045 | 2,052 | -1.82% | 98,000 | 264億837万 | +11.16% | 46.89 | 2.54 |
05/09 | 2,119 | 2,185 | 2,062 | 2,090 | -0.24% | 207,300 | 268億9742万 | +14.9% | 47.76 | 2.59 |
05/08 | 2,016 | 2,117 | 2,007 | 2,095 | +3.92% | 178,800 | 269億6177万 | +16.84% | 47.87 | 2.6 |
05/07 | 2,035 | 2,055 | 2,000 | 2,016 | -1.27% | 144,200 | 259億4507万 | +13.96% | 46.06 | 2.5 |
05/02 | 2,074 | 2,103 | 2,034 | 2,042 | -2.16% | 107,300 | 262億7968万 | +17.02% | 46.66 | 2.53 |
05/01 | 2,096 | 2,147 | 2,082 | 2,087 | -2.06% | 119,200 | 268億5881万 | +21.27% | 47.69 | 2.59 |
04/30 | 2,085 | 2,136 | 2,059 | 2,131 | +4.72% | 202,500 | 274億2507万 | +25.72% | 48.69 | 2.64 |
04/26 | 2,060 | 2,080 | 2,025 | 2,035 | -1.21% | 178,000 | 261億8959万 | +22% | 46.5 | 2.52 |
04/25 | 2,115 | 2,136 | 2,044 | 2,060 | -4.19% | 274,400 | 265億1133万 | +25% | 47.07 | 2.55 |
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 | |
2016年 2月期 | 3,081 24,650 7/14 | 861 6,890 5/1 | 9,223,200 1,152,900 5/13 | 347億5650万 | 95億820万 | +44.12% 7/7 | -30.74% 8/17 |
2017年 2月期 | 3,749 29,990 5/9 | 1,013 4,050 11/9 | 2,085,600 260,700 4/15 | 422億8590万 | 114億7478万 | +57.61% 4/22 | -26.2% 6/24 |
2018年 2月期 | 2,413 9,650 1/24 | 1,163 4,650 3/8 | 327,200 81,800 1/24 | 276億8160万 | 131億7791万 | +20.09% 1/23 | -14.7% 8/14 |
2019年 2月期 | 2,200 4,400 2/26 | 1,325 2,650 12/25 | 292,000 146,000 11/28 | 270億5225万 | 161億4560万 | +24.27% 11/28 | -17.18% 10/30 |
2020年 2月期 | 3,585 2/13 | 1,403 6/4 | 1,790,000 1/15 | 886億3733万 | 174億5483万 | +33.19% 1/21 | -27.16% 3/13 |
2021年 2月期 | 5,750 10/12 | 2,001 3/13 | 2,798,800 8/27 | 728億7895万 | 252億4149万 | +54.69% 7/27 | -14.3% 4/21 |
2022年 2月期 | 3,765 3/2 | 1,302 1/28 | 1,503,300 2/24 | 479億5631万 | 166億4203万 | +18.9% 11/5 | -17.93% 7/28 |
2023年 2月期 | 2,860 12/1 | 1,156 5/12 | 925,100 10/18 | 365億7339万 | 147億7957万 | +21.78% 10/18 | -22.08% 1/20 |
2024年 2月期 | 3,175 6/19 | 1,359 10/24 | 1,490,700 4/18 | 408億1519万 | 174億8541万 | +41.33% 4/20 | -25.09% 7/18 |
最新 | 2,163 2024/9/19 | 64,400 | 279億4245万 | -5.05% 2,278 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- 65%(1.65倍)
- 2021/12/30 vs 2020/12/30
- -56%(0.44倍)
- 2022/12/30 vs 2021/12/30
- 39%(1.39倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/09/19 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
861円(2015/05/01) - 151%(2.51倍)
2,163円(9/19)