株価チャート
株価
9/20
- 前日 (9/19)
- 2,082
- 始値
- 2,061
- 高値
- 2,061
- 安値
- 2,061
- 終値 -1.01%
- 2,061
- 出来高 -92.86%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.53%
2,072 - 株価(25日)
移動平均値 - -0.67%
2,075 - 出来高(5日)
移動平均値 - -83.87%
620
2024/04/03~2024/09/20
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 | 2,061 | 2,061 | 2,061 | 2,061 | -1.01% | 100 | 28億2975万 | -0.67% | 7.28 | 0.37 |
09/19 | 2,127 | 2,127 | 2,050 | 2,082 | -2.21% | 1,400 | 28億5858万 | +0.39% | 7.35 | 0.37 |
09/18 | 2,129 | 2,129 | 2,129 | 2,129 | +4.06% | 100 | 29億2311万 | +2.75% | 7.52 | 0.38 |
09/17 | 2,046 | 2,046 | 2,046 | 2,046 | +0.29% | 100 | 28億915万 | -1.02% | 7.22 | 0.37 |
09/13 | 2,041 | 2,074 | 2,040 | 2,040 | 0% | 1,400 | 28億92万 | -1.21% | 7.2 | 0.36 |
09/12 | 2,051 | 2,051 | 2,040 | 2,040 | 0% | 700 | 28億92万 | -1.11% | 7.2 | 0.36 |
09/11 | 2,065 | 2,065 | 2,040 | 2,040 | -1.11% | 1,900 | 28億92万 | -1.02% | 7.2 | 0.36 |
09/10 | 2,043 | 2,063 | 2,043 | 2,063 | +0.98% | 500 | 28億3249万 | +0.19% | 7.28 | 0.37 |
09/09 | 2,063 | 2,063 | 2,043 | 2,043 | -0.97% | 700 | 28億503万 | -1.4% | 7.21 | 0.37 |
09/06 | 2,085 | 2,085 | 2,063 | 2,063 | -1.06% | 900 | 28億3249万 | -1.34% | 7.28 | 0.37 |
09/05 | 2,051 | 2,085 | 2,051 | 2,085 | +1.66% | 900 | 28億6270万 | -1.28% | 7.36 | 0.37 |
09/04 | 2,068 | 2,068 | 2,051 | 2,051 | -2.33% | 2,400 | 28億1602万 | -3.89% | 7.24 | 0.37 |
09/03 | 2,101 | 2,101 | 2,100 | 2,100 | 0% | 2,500 | 28億8330万 | -2.46% | 7.41 | 0.38 |
09/02 | 2,139 | 2,139 | 2,100 | 2,100 | -0.24% | 3,100 | 28億8330万 | -3.18% | 7.41 | 0.38 |
08/30 | 2,071 | 2,105 | 2,071 | 2,105 | +1.59% | 2,900 | 28億9016万 | -3.66% | 7.43 | 0.38 |
08/29 | 2,100 | 2,100 | 2,071 | 2,072 | -1.33% | 900 | 28億4485万 | -5.86% | 7.32 | 0.37 |
08/27 | 2,140 | 2,140 | 2,099 | 2,100 | -1.87% | 900 | 28億8330万 | -5.32% | 7.41 | 0.38 |
08/26 | 2,120 | 2,140 | 2,120 | 2,140 | +0.94% | 1,400 | 29億3822万 | -4.29% | 7.56 | 0.38 |
08/23 | 2,110 | 2,120 | 2,106 | 2,120 | +1.1% | 600 | 29億1076万 | -5.86% | 7.49 | 0.38 |
08/22 | 2,097 | 2,100 | 2,097 | 2,097 | 0% | 1,400 | 28億7918万 | -7.54% | 7.4 | 0.37 |
08/21 | 2,074 | 2,097 | 2,067 | 2,097 | +2.04% | 1,500 | 28億7918万 | -8.27% | 7.4 | 0.37 |
08/20 | 2,055 | 2,055 | 2,055 | 2,055 | +0.1% | 200 | 28億2151万 | -10.77% | 7.26 | 0.37 |
08/19 | 2,070 | 2,096 | 2,053 | 2,053 | -0.63% | 900 | 28億1876万 | -11.66% | 7.25 | 0.37 |
08/16 | 2,041 | 2,098 | 2,040 | 2,066 | +1.72% | 1,200 | 28億3661万 | -11.82% | 7.29 | 0.37 |
08/15 | 2,031 | 2,040 | 2,031 | 2,031 | +0.05% | 1,500 | 27億8856万 | -13.98% | 7.17 | 0.36 |
08/14 | 2,075 | 2,076 | 2,030 | 2,030 | +0.25% | 900 | 27億8719万 | -14.85% | 7.17 | 0.36 |
08/13 | 2,010 | 2,025 | 2,010 | 2,025 | +0.75% | 300 | 27億8032万 | -15.98% | 7.15 | 0.36 |
08/09 | 2,005 | 2,020 | 1,951 | 2,010 | +0.5% | 5,300 | 27億5973万 | -17.42% | 7.1 | 0.36 |
08/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | 27億4600万 | -18.53% | 7.06 | 0.36 |
08/07 | 1,870 | 2,001 | 1,870 | 2,000 | +0.5% | 9,000 | 27億4600万 | -19.29% | 7.06 | 0.36 |
08/06 | 1,975 | 1,990 | 1,942 | 1,990 | +0.76% | 11,900 | 27億3227万 | -20.4% | 7.03 | 0.36 |
08/05 | 2,100 | 2,101 | 1,935 | 1,975 | -17.71% | 7,600 | 27億1167万 | -21.69% | 6.97 | 0.35 |
08/02 | 2,450 | 2,450 | 2,331 | 2,400 | -4% | 6,700 | 32億9520万 | -5.66% | 8.47 | 0.43 |
08/01 | 2,500 | 2,500 | 2,500 | 2,500 | -4.03% | 100 | 34億3250万 | -1.92% | 8.83 | 0.45 |
07/30 | 2,633 | 2,633 | 2,605 | 2,605 | -1.06% | 200 | 35億7666万 | +2.12% | 9.2 | 0.47 |
07/29 | 2,634 | 2,634 | 2,633 | 2,633 | +4.94% | 600 | 36億1510万 | +3.34% | 9.3 | 0.47 |
07/25 | 2,509 | 2,509 | 2,509 | 2,509 | 0% | 6,900 | 34億4485万 | -1.38% | 8.86 | 0.45 |
07/24 | 2,509 | 2,509 | 2,509 | 2,509 | +0.08% | 200 | 34億4485万 | -1.38% | 8.86 | 0.45 |
07/19 | 2,507 | 2,507 | 2,507 | 2,507 | +0.04% | 100 | 34億4211万 | -1.45% | 8.85 | 0.45 |
07/18 | 2,503 | 2,506 | 2,503 | 2,506 | +0.2% | 300 | 34億4073万 | -1.57% | 8.85 | 0.45 |
07/17 | 2,501 | 2,501 | 2,501 | 2,501 | -1.38% | 300 | 34億3387万 | -1.88% | 8.83 | 0.45 |
07/16 | 2,536 | 2,536 | 2,536 | 2,536 | 0% | 200 | 34億8192万 | -0.59% | 8.95 | 0.45 |
07/12 | 2,536 | 2,536 | 2,536 | 2,536 | 0% | 100 | 34億8192万 | -0.67% | 8.95 | 0.45 |
07/11 | 2,535 | 2,536 | 2,503 | 2,536 | +0.04% | 600 | 34億8192万 | -0.7% | 8.95 | 0.45 |
07/10 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 34億8055万 | -0.78% | 8.95 | 0.45 |
07/09 | 2,545 | 2,545 | 2,499 | 2,535 | -1.02% | 2,700 | 34億8055万 | -0.74% | 8.95 | 0.45 |
07/08 | 2,541 | 2,616 | 2,541 | 2,561 | +1.19% | 500 | 35億1625万 | +0.31% | 9.04 | 0.46 |
07/05 | 2,536 | 2,536 | 2,531 | 2,531 | -0.2% | 300 | 34億7506万 | -0.98% | 8.94 | 0.45 |
07/04 | 2,600 | 2,600 | 2,526 | 2,536 | -2.46% | 700 | 34億8192万 | -0.82% | 8.95 | 0.45 |
07/03 | 2,672 | 2,672 | 2,600 | 2,600 | -3.13% | 5,300 | 35億6980万 | +1.72% | 9.18 | 0.46 |
07/02 | 2,688 | 2,688 | 2,684 | 2,684 | +3.03% | 200 | 36億8513万 | +5.13% | 9.48 | 0.48 |
07/01 | 2,605 | 2,605 | 2,605 | 2,605 | +1.96% | 100 | 35億7666万 | +2.2% | 9.2 | 0.47 |
06/28 | 2,555 | 2,555 | 2,555 | 2,555 | 0% | 2,000 | 35億801万 | +0.08% | 9.02 | 0.46 |
06/27 | 2,555 | 2,555 | 2,555 | 2,555 | 0% | 100 | 35億801万 | -0.16% | 9.02 | 0.46 |
06/26 | 2,555 | 2,555 | 2,555 | 2,555 | +0.79% | 100 | 35億801万 | -0.39% | 9.02 | 0.46 |
06/25 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 200 | 34億8055万 | -1.36% | 8.95 | 0.45 |
06/24 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 200 | 34億8055万 | -1.59% | 8.95 | 0.45 |
06/21 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 300 | 34億8055万 | -1.86% | 8.95 | 0.45 |
06/20 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 300 | 34億8055万 | -2.12% | 8.95 | 0.45 |
06/19 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 34億8055万 | -2.39% | 8.95 | 0.45 |
06/18 | 2,535 | 2,535 | 2,535 | 2,535 | +0.88% | 200 | 34億8055万 | -2.69% | 8.95 | 0.45 |
06/17 | 2,513 | 2,513 | 2,513 | 2,513 | 0% | 700 | 34億5034万 | -3.9% | 8.87 | 0.45 |
06/14 | 2,513 | 2,513 | 2,513 | 2,513 | -1.72% | 100 | 34億5034万 | -4.3% | 8.87 | 0.45 |
06/13 | 2,557 | 2,557 | 2,557 | 2,557 | -0.08% | 100 | 35億1076万 | -2.96% | 9.03 | 0.46 |
06/11 | 2,557 | 2,559 | 2,557 | 2,559 | -0.58% | 200 | 35億1350万 | -3.18% | 9.04 | 0.46 |
06/10 | 2,563 | 2,574 | 2,563 | 2,574 | +0.27% | 200 | 35億3410万 | -3.05% | 9.09 | 0.46 |
06/05 | 2,567 | 2,567 | 2,567 | 2,567 | 0% | 4,000 | 35億2449万 | -3.79% | 9.06 | 0.46 |
06/04 | 2,510 | 2,567 | 2,510 | 2,567 | +0.51% | 1,500 | 35億2449万 | -4.29% | 9.06 | 0.46 |
05/31 | 2,560 | 2,560 | 2,502 | 2,554 | +1.75% | 1,900 | 35億664万 | -5.34% | 9.02 | 0.46 |
05/30 | 2,510 | 2,510 | 2,510 | 2,510 | -0.83% | 1,200 | 34億4623万 | -7.58% | 8.86 | 0.45 |
05/29 | 2,569 | 2,569 | 2,519 | 2,531 | -3.36% | 400 | 34億7506万 | -7.39% | 8.94 | 0.45 |
05/27 | 2,575 | 2,619 | 2,575 | 2,619 | +1.87% | 1,000 | 35億9588万 | -4.83% | 9.25 | 0.47 |
05/24 | 2,500 | 2,571 | 2,500 | 2,571 | +2.84% | 400 | 35億2998万 | -7.08% | 9.08 | 0.46 |
05/23 | 2,505 | 2,505 | 2,500 | 2,500 | -0.83% | 700 | 34億3250万 | -10.23% | 8.83 | 0.45 |
05/22 | 2,550 | 2,550 | 2,500 | 2,521 | -3.04% | 1,700 | 34億6133万 | -10.12% | 8.9 | 0.45 |
05/20 | 2,696 | 2,696 | 2,600 | 2,600 | -3.7% | 1,000 | 35億6980万 | -7.96% | 9.18 | 0.46 |
05/17 | 2,655 | 2,700 | 2,655 | 2,700 | +0.19% | 1,200 | 37億710万 | -4.96% | 9.53 | 0.48 |
05/15 | 2,684 | 2,695 | 2,655 | 2,695 | -0.15% | 900 | 37億23万 | -5.67% | 9.52 | 0.48 |
05/14 | 2,682 | 2,699 | 2,682 | 2,699 | +0.63% | 200 | 37億572万 | -5.96% | 9.53 | 0.48 |
05/13 | 2,682 | 2,698 | 2,682 | 2,682 | -0.67% | 900 | 36億8238万 | -6.88% | 9.47 | 0.48 |
05/10 | 2,689 | 2,749 | 2,650 | 2,700 | 0% | 1,400 | 37億710万 | -6.7% | 9.53 | 0.48 |
05/09 | 2,705 | 2,705 | 2,650 | 2,700 | -0.18% | 2,900 | 37億710万 | -7.15% | 9.53 | 0.48 |
05/08 | 2,702 | 2,705 | 2,702 | 2,705 | -0.15% | 1,500 | 37億1396万 | -7.49% | 9.55 | 0.48 |
05/07 | 2,705 | 2,709 | 2,705 | 2,709 | -1.67% | 600 | 37億1945万 | -7.57% | 9.56 | 0.48 |
05/02 | 2,770 | 2,770 | 2,755 | 2,755 | -0.86% | 500 | 37億8261万 | -6.32% | 9.73 | 0.49 |
05/01 | 2,755 | 2,789 | 2,747 | 2,779 | -0.22% | 1,800 | 38億1556万 | -5.73% | 9.81 | 0.5 |
04/30 | 2,795 | 2,795 | 2,785 | 2,785 | +1.46% | 2,100 | 38億2380万 | -5.78% | 9.83 | 0.5 |
04/26 | 2,795 | 2,795 | 2,745 | 2,745 | 0% | 900 | 37億6888万 | -7.33% | 9.69 | 0.49 |
04/22 | 2,850 | 2,850 | 2,738 | 2,745 | -3.68% | 2,700 | 37億6888万 | -7.58% | 9.69 | 0.49 |
04/19 | 2,900 | 2,900 | 2,850 | 2,850 | -1.83% | 2,500 | 39億1305万 | -4.43% | 10.06 | 0.51 |
04/17 | 2,902 | 2,904 | 2,902 | 2,903 | -0.75% | 2,000 | 39億8581万 | -2.81% | 10.25 | 0.52 |
04/16 | 2,959 | 2,959 | 2,925 | 2,925 | -1.18% | 600 | 40億1602万 | -2.08% | 10.33 | 0.52 |
04/15 | 2,960 | 2,960 | 2,960 | 2,960 | -1.3% | 100 | 40億6408万 | -1.04% | 10.45 | 0.53 |
04/12 | 2,999 | 2,999 | 2,999 | 2,999 | +1.66% | 100 | 41億1762万 | +0.13% | 10.59 | 0.54 |
04/11 | 2,999 | 2,999 | 2,950 | 2,950 | -1.63% | 200 | 40億5035万 | -1.57% | 10.42 | 0.53 |
04/10 | 3,000 | 3,000 | 2,999 | 2,999 | -0.03% | 200 | 41億1762万 | -0.07% | 10.59 | 0.54 |
04/09 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 300 | 41億1900万 | +0.37% | 10.59 | 0.54 |
04/05 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 41億3273万 | +1.14% | 10.63 | 0.54 |
04/04 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 41億3273万 | +1.62% | 10.63 | 0.54 |
04/03 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 41億3273万 | +2.14% | 10.63 | 0.54 |
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 3月期 | 3,400 340 6/7 | 1,420 142 1/16 | 100,900 1,009,000 6/7 | - | - | +26.89% 6/7 | -14.38% 9/25 |
2009年 3月期 | 2,070 207 6/5 | 1,320 132 2/23 | 10,500 105,000 6/5 | - | - | +11.95% 6/4 | -11.11% 7/9 |
2010年 3月期 | 1,970 197 6/19 | 1,220 122 2/19 | 2,100 21,000 6/19 | - | - | +19.55% 6/19 | -12.63% 11/19 |
2011年 3月期 | 1,460 146 4/16 146 4/14 | 1,060 106 3/16 | 4,700 47,000 12/17 | 20億458万 | 14億5538万 | +11.09% 1/18 | -9.65% 3/14 |
2012年 3月期 | 1,450 145 4/25 | 950 95 3/26 | 8,400 84,000 3/26 | 19億9085万 | 13億435万 | +4.31% 7/27 | -10.49% 3/27 |
2013年 3月期 | 1,350 135 3/26 | 700 70 10/15 70 10/1 他3件 | 16,200 162,000 4/18 | 18億5355万 | 9億6110万 | +24.44% 1/9 | -14.94% 5/22 |
2014年 3月期 | 2,090 209 5/21 | 1,150 115 4/2 | 41,200 412,000 11/7 | 28億6957万 | 15億7895万 | +35.1% 5/21 | -16.36% 6/7 |
2015年 3月期 | 1,940 194 7/8 | 1,320 132 5/29 132 5/28 他2件 | 191,600 1,916,000 7/8 | 26億6362万 | 18億1236万 | +15.61% 7/8 | -12.79% 8/8 |
2016年 3月期 | 1,700 170 1/5 | 880 88 2/10 | 564,300 5,643,000 11/26 | 23億3410万 | 12億824万 | +15.71% 12/8 | -28.59% 2/12 |
2017年 3月期 | 1,550 155 6/21 | 930 93 6/24 | 1,255,600 12,556,000 12/29 | 21億2815万 | 12億7689万 | +22.09% 12/29 | -10.95% 8/16 |
2018年 3月期 | 2,370 237 1/10 | 1,170 117 4/17 | 1,716,500 17,165,000 1/10 | 32億5401万 | 16億641万 | +33.51% 9/19 | -20.13% 2/6 |
2019年 3月期 | 1,940 194 5/10 | 880 12/25 | 446,300 4,463,000 5/2 | 26億6362万 | 12億824万 | +35.54% 2/6 | -29.55% 12/25 |
2020年 3月期 | 2,890 2/19 | 830 3/23 | 2,365,300 2/19 | 39億6797万 | 11億3959万 | +90.39% 2/3 | -42.78% 3/13 |
2021年 3月期 | 2,199 1/26 | 1,010 4/3 | 602,900 7/8 | 30億1922万 | 13億8673万 | +33.3% 1/27 | -14.01% 3/5 |
2022年 3月期 | 1,792 5/6 | 1,350 1/31 | 92,600 5/6 | 24億6041万 | 18億5355万 | +8.48% 2/7 | -8.96% 1/31 |
2023年 3月期 | 2,480 3/22 | 1,497 4/1 | 86,200 9/28 | 34億504万 | 20億5538万 | +9.36% 3/27 | -1.74% 12/20 |
2024年 3月期 | 3,140 3/7 | 2,058 5/12 | 50,300 3/25 | 43億1122万 | 28億2563万 | +17.68% 3/5 | -7.59% 5/7 |
最新 | 2,061 2024/9/20 | 100 | 28億2975万 | -0.67% 2,075 |
年間値上がり率
- 1984/12/28 vs 1983/12/06
- 83%(1.83倍)
- 1985/12/21 vs 1984/12/28
- 107%(2.07倍)
- 1986/12/26 vs 1985/12/21
- -71%(0.29倍)
- 1987/12/23 vs 1986/12/26
- 75%(1.75倍)
- 1988/12/28 vs 1987/12/23
- -24%(0.76倍)
- 1989/12/28 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/28
- -52%(0.48倍)
- 1991/12/27 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/29 vs 1991/12/27
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/29
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- 12%(1.12倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/29 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/30 vs 1997/12/29
- 45%(1.45倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/27 vs 1999/12/30
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/27
- -53%(0.47倍)
- 2002/12/30 vs 2001/12/28
- -51%(0.49倍)
- 2003/12/30 vs 2002/12/30
- 71%(1.71倍)
- 2004/12/30 vs 2003/12/30
- 158%(2.58倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/28 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/28
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/28 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/27 vs 2022/12/28
- 31%(1.31倍)
- 2024/09/20 vs 2023/12/27
- -16%(0.84倍)
- 過去安値
420円(2002/12/24) - 391%(4.91倍)
2,061円(9/20)