株価チャート
株価
9/18
- 前日 (9/17)
- 2,574
- 始値
- 2,594
- 高値
- 2,610
- 安値
- 2,545
- 終値 +0.04%
- 2,575
- 出来高 -16.53%
- 466,200
乖離率
- 株価(5日)
移動平均値 - +0.12%
2,572 - 株価(25日)
移動平均値 - -3.23%
2,661 - 出来高(5日)
移動平均値 - -20.4%
585,700
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 | 2,594 | 2,610 | 2,545 | 2,575 | +0.04% | 466,200 | 5593億9093万 | -3.23% | 10.74 | 0.77 |
09/17 | 2,581 | 2,595 | 2,530 | 2,574 | 0% | 558,500 | 5591億7369万 | -3.38% | 10.74 | 0.76 |
09/13 | 2,601 | 2,606 | 2,562 | 2,574 | -0.96% | 630,600 | 5591億7369万 | -3.34% | 10.74 | 0.76 |
09/12 | 2,594 | 2,616 | 2,569 | 2,599 | +2.48% | 656,000 | 5646億467万 | -2.33% | 10.84 | 0.77 |
09/11 | 2,566 | 2,594 | 2,503 | 2,536 | -1.82% | 617,200 | 5509億1860万 | -4.59% | 10.58 | 0.75 |
09/10 | 2,599 | 2,617 | 2,580 | 2,583 | +0.35% | 611,600 | 5611億2885万 | -2.64% | 10.77 | 0.77 |
09/09 | 2,523 | 2,583 | 2,520 | 2,574 | -1.04% | 642,100 | 5591億7369万 | -2.39% | 10.74 | 0.76 |
09/06 | 2,623 | 2,641 | 2,585 | 2,601 | -0.61% | 619,600 | 5650億3915万 | -1.33% | 10.85 | 0.77 |
09/05 | 2,581 | 2,651 | 2,570 | 2,617 | -1.36% | 666,100 | 5685億1498万 | -0.95% | 10.92 | 0.78 |
09/04 | 2,653 | 2,683 | 2,643 | 2,653 | -3.63% | 1,038,200 | 5763億3559万 | +0.04% | 11.07 | 0.79 |
09/03 | 2,770 | 2,798 | 2,743 | 2,753 | -0.22% | 494,300 | 5980億5951万 | +3.54% | 11.48 | 0.82 |
09/02 | 2,740 | 2,759 | 2,723 | 2,759 | +2.07% | 550,400 | 5993億6295万 | +3.6% | 11.51 | 0.82 |
08/30 | 2,704 | 2,706 | 2,683 | 2,703 | +0.26% | 668,700 | 5871億9755万 | +1.5% | 11.28 | 0.8 |
08/29 | 2,694 | 2,712 | 2,677 | 2,696 | +0.33% | 562,800 | 5856億7688万 | +1.09% | 11.25 | 0.8 |
08/28 | 2,656 | 2,700 | 2,656 | 2,687 | +0.34% | 613,900 | 5837億2172万 | +0.49% | 11.21 | 0.8 |
08/27 | 2,657 | 2,693 | 2,652 | 2,678 | +0.79% | 566,000 | 5817億6657万 | -0.26% | 11.17 | 0.8 |
08/26 | 2,684 | 2,690 | 2,644 | 2,657 | -2.24% | 977,700 | 5772億455万 | -1.45% | 11.08 | 0.79 |
08/23 | 2,710 | 2,728 | 2,693 | 2,718 | -0.22% | 507,900 | 5904億5614万 | +0.33% | 11.34 | 0.81 |
08/22 | 2,749 | 2,751 | 2,697 | 2,724 | -0.15% | 321,100 | 5917億5957万 | +0.11% | 11.36 | 0.81 |
08/21 | 2,722 | 2,738 | 2,705 | 2,728 | -1.3% | 455,800 | 5926億2853万 | -0.22% | 11.38 | 0.81 |
08/20 | 2,791 | 2,795 | 2,741 | 2,764 | +1.28% | 535,200 | 6004億4914万 | +0.55% | 11.53 | 0.82 |
08/19 | 2,747 | 2,806 | 2,725 | 2,729 | -0.4% | 693,800 | 5928億4577万 | -1.16% | 11.38 | 0.81 |
08/16 | 2,728 | 2,752 | 2,714 | 2,740 | +3.91% | 731,300 | 5952億3540万 | -1.33% | 11.43 | 0.81 |
08/15 | 2,665 | 2,672 | 2,610 | 2,637 | -0.64% | 835,100 | 5728億5976万 | -5.55% | 11 | 0.78 |
08/14 | 2,671 | 2,695 | 2,641 | 2,654 | -0.75% | 910,700 | 5765億5283万 | -5.62% | 11.07 | 0.79 |
08/13 | 2,620 | 2,677 | 2,611 | 2,674 | +5.69% | 1,169,100 | 5808億9761万 | -5.38% | 11.15 | 0.79 |
08/09 | 2,615 | 2,636 | 2,490 | 2,530 | +0.32% | 949,200 | 5496億1517万 | -10.92% | 10.55 | 0.75 |
08/08 | 2,571 | 2,643 | 2,516 | 2,522 | -0.47% | 2,250,300 | 5478億7725万 | -11.85% | 10.52 | 0.75 |
08/07 | 2,363 | 2,585 | 2,351 | 2,534 | +5.1% | 1,133,600 | 5504億8413万 | -12.11% | 10.57 | 0.75 |
08/06 | 2,326 | 2,463 | 2,326 | 2,411 | +10.8% | 1,011,400 | 5237億6370万 | -16.98% | 10.06 | 0.72 |
08/05 | 2,367 | 2,406 | 2,131 | 2,176 | -15.1% | 1,483,300 | 4727億1249万 | -25.76% | 9.08 | 0.65 |
08/02 | 2,658 | 2,658 | 2,554 | 2,563 | -6.87% | 1,063,800 | 5567億8406万 | -13.59% | 10.69 | 0.76 |
08/01 | 2,829 | 2,849 | 2,711 | 2,752 | -3.98% | 1,137,300 | 5978億4227万 | -7.87% | 11.48 | 0.82 |
07/31 | 2,783 | 2,869 | 2,767 | 2,866 | +1.24% | 1,146,600 | 6226億754万 | -4.47% | 11.96 | 0.85 |
07/30 | 2,845 | 2,858 | 2,810 | 2,831 | -0.49% | 537,800 | 6150億417万 | -5.85% | 11.81 | 0.84 |
07/29 | 2,816 | 2,848 | 2,801 | 2,845 | +2.89% | 706,700 | 6180億4552万 | -5.7% | 11.87 | 0.85 |
07/26 | 2,770 | 2,815 | 2,738 | 2,765 | -0.68% | 564,800 | 6006億6638万 | -8.66% | 11.53 | 0.82 |
07/25 | 2,828 | 2,840 | 2,766 | 2,784 | -3.27% | 971,800 | 6047億9393万 | -8.42% | 11.61 | 0.83 |
07/24 | 2,935 | 2,957 | 2,865 | 2,878 | -2.8% | 854,300 | 6252億1441万 | -5.7% | 12.01 | 0.86 |
07/23 | 2,945 | 2,975 | 2,937 | 2,961 | +0.54% | 698,800 | 6432億4526万 | -3.24% | 12.35 | 0.88 |
07/22 | 2,967 | 2,984 | 2,940 | 2,945 | -1.51% | 649,700 | 6397億6944万 | -3.85% | 12.28 | 0.88 |
07/19 | 3,014 | 3,014 | 2,962 | 2,990 | -0.83% | 662,000 | 6495億4520万 | -2.57% | 12.47 | 0.89 |
07/18 | 3,015 | 3,016 | 2,971 | 3,015 | -1.66% | 907,300 | 6549億7618万 | -1.73% | 12.58 | 0.9 |
07/17 | 3,100 | 3,111 | 3,066 | 3,066 | -0.81% | 638,100 | 6660億5538万 | +0.03% | 12.79 | 0.91 |
07/16 | 3,084 | 3,091 | 3,040 | 3,091 | +0.95% | 685,300 | 6714億8636万 | +1.01% | 12.89 | 0.92 |
07/12 | 3,102 | 3,103 | 3,047 | 3,062 | -2.23% | 763,600 | 6651億8642万 | +0.26% | 12.77 | 0.91 |
07/11 | 3,111 | 3,157 | 3,095 | 3,132 | +0.61% | 906,600 | 6803億9317万 | +2.76% | 13.06 | 0.93 |
07/10 | 3,136 | 3,136 | 3,062 | 3,113 | -0.77% | 810,200 | 6762億6562万 | +2.44% | 12.99 | 0.93 |
07/09 | 3,020 | 3,154 | 3,020 | 3,137 | +4.05% | 1,299,400 | 6814億7936万 | +3.57% | 13.09 | 0.93 |
07/08 | 2,992 | 3,025 | 2,964 | 3,015 | +0.1% | 719,400 | 6549億7618万 | -0.1% | 12.58 | 0.9 |
07/05 | 3,060 | 3,064 | 3,009 | 3,012 | -1.6% | 645,300 | 6543億2446万 | -0.1% | 12.56 | 0.9 |
07/04 | 3,054 | 3,065 | 3,040 | 3,061 | -0.2% | 623,600 | 6649億6918万 | +1.63% | 12.77 | 0.91 |
07/03 | 3,043 | 3,067 | 3,022 | 3,067 | +0.43% | 701,800 | 6662億7262万 | +2% | 12.79 | 0.91 |
07/02 | 3,060 | 3,079 | 3,037 | 3,054 | -1.13% | 738,400 | 6634億4851万 | +1.7% | 12.74 | 0.91 |
07/01 | 3,081 | 3,111 | 3,048 | 3,089 | +0.68% | 674,000 | 6710億5188万 | +3% | 12.89 | 0.92 |
06/28 | 3,091 | 3,097 | 3,058 | 3,068 | +0.03% | 696,300 | 6664億8986万 | +2.44% | 12.8 | 0.91 |
06/27 | 3,057 | 3,078 | 3,038 | 3,067 | -0.36% | 629,700 | 6662億7262万 | +2.54% | 12.79 | 0.91 |
06/26 | 3,057 | 3,078 | 3,023 | 3,078 | +0.69% | 848,200 | 6686億6225万 | +3.01% | 12.84 | 0.91 |
06/25 | 3,067 | 3,068 | 3,024 | 3,057 | -0.16% | 860,400 | 6641億23万 | +2.38% | 12.75 | 0.91 |
06/24 | 3,106 | 3,111 | 3,034 | 3,062 | -1.42% | 1,057,600 | 6651億8642万 | +2.51% | 12.77 | 0.91 |
06/21 | 3,135 | 3,145 | 3,091 | 3,106 | +0.23% | 1,166,900 | 6747億4495万 | +3.98% | 12.96 | 0.92 |
06/20 | 3,087 | 3,100 | 3,056 | 3,099 | +0.78% | 572,400 | 6732億2427万 | +3.89% | 12.93 | 0.92 |
06/19 | 3,090 | 3,148 | 3,063 | 3,075 | -0.26% | 960,700 | 6680億1053万 | +3.12% | 12.83 | 0.91 |
06/18 | 3,056 | 3,099 | 3,035 | 3,083 | +1.45% | 823,100 | 6697億4845万 | +3.49% | 12.86 | 0.92 |
06/17 | 3,147 | 3,149 | 3,038 | 3,039 | -1.65% | 1,263,400 | 6601億8992万 | +2.08% | 12.68 | 0.9 |
06/14 | 3,006 | 3,097 | 2,965 | 3,090 | +4.53% | 2,029,100 | 6712億6912万 | +3.69% | 12.89 | 0.92 |
06/13 | 2,966 | 3,002 | 2,932 | 2,956 | +0.41% | 1,411,000 | 6421億5907万 | -0.5% | 12.33 | 0.88 |
06/12 | 2,948 | 3,009 | 2,928 | 2,944 | -0.17% | 782,000 | 6395億5220万 | -0.74% | 12.28 | 0.87 |
06/11 | 2,940 | 2,953 | 2,918 | 2,949 | +0.58% | 583,200 | 6406億3839万 | -0.37% | 12.3 | 0.88 |
06/10 | 2,908 | 2,942 | 2,903 | 2,932 | +0.27% | 475,700 | 6369億4533万 | -0.71% | 12.23 | 0.87 |
06/07 | 2,922 | 2,945 | 2,915 | 2,924 | +0.48% | 567,400 | 6352億741万 | -0.75% | 12.2 | 0.87 |
06/06 | 2,927 | 2,938 | 2,891 | 2,910 | +2.39% | 901,200 | 6321億6606万 | -1.02% | 12.14 | 0.86 |
06/05 | 2,848 | 2,871 | 2,817 | 2,842 | -1.35% | 888,200 | 6173億9380万 | -3.2% | 11.86 | 0.84 |
06/04 | 2,901 | 2,914 | 2,877 | 2,881 | -1.64% | 742,200 | 6258億6613万 | -1.74% | 12.02 | 0.86 |
06/03 | 2,935 | 2,960 | 2,897 | 2,929 | -0.61% | 820,300 | 6362億9361万 | +0.14% | 12.22 | 0.87 |
05/31 | 2,921 | 2,956 | 2,911 | 2,947 | +0.34% | 840,100 | 6402億391万 | +0.99% | 12.29 | 0.88 |
05/30 | 2,912 | 2,942 | 2,881 | 2,937 | -0.47% | 484,800 | 6380億3152万 | +0.96% | 12.25 | 0.87 |
05/29 | 2,952 | 2,988 | 2,948 | 2,951 | -0.2% | 427,000 | 6410億7287万 | +1.65% | 12.31 | 0.88 |
05/28 | 2,964 | 2,985 | 2,939 | 2,957 | -0.87% | 437,700 | 6423億7631万 | +2.18% | 12.33 | 0.88 |
05/27 | 2,977 | 2,991 | 2,962 | 2,983 | +0.2% | 447,300 | 6480億2453万 | +3.36% | 12.44 | 0.89 |
05/24 | 2,978 | 2,996 | 2,960 | 2,977 | -0.8% | 524,700 | 6467億2109万 | +3.51% | 12.42 | 0.88 |
05/23 | 3,007 | 3,024 | 2,972 | 3,001 | -0.83% | 570,000 | 6519億3483万 | +4.67% | 12.52 | 0.89 |
05/22 | 3,097 | 3,109 | 3,019 | 3,026 | -1.88% | 799,900 | 6573億6581万 | +5.8% | 12.62 | 0.9 |
05/21 | 3,075 | 3,106 | 3,050 | 3,084 | +1.18% | 859,400 | 6699億6568万 | +8.13% | 12.86 | 0.92 |
05/20 | 3,030 | 3,095 | 3,006 | 3,048 | +0.93% | 1,120,500 | 6621億4507万 | +7.32% | 12.71 | 0.91 |
05/17 | 3,034 | 3,062 | 2,976 | 3,020 | -1.21% | 1,158,000 | 6560億6238万 | +6.79% | 12.6 | 0.9 |
05/16 | 2,995 | 3,064 | 2,974 | 3,057 | +1.97% | 1,121,100 | 6641億23万 | +8.56% | 12.75 | 0.91 |
05/15 | 3,003 | 3,048 | 2,959 | 2,998 | -1.83% | 1,216,500 | 6512億8311万 | +7.07% | 12.51 | 0.89 |
05/14 | 3,113 | 3,126 | 3,024 | 3,054 | -1.2% | 1,469,900 | 6634億4851万 | +9.66% | 12.74 | 0.91 |
05/13 | 3,370 | 3,370 | 3,082 | 3,091 | +7.7% | 2,727,700 | 6714億8636万 | +11.63% | 12.89 | 0.92 |
05/10 | 2,875 | 2,906 | 2,842 | 2,870 | +1.16% | 1,076,600 | 6234億7650万 | +4.36% | 11.97 | 0.85 |
05/09 | 2,796 | 2,860 | 2,788 | 2,837 | +1.58% | 840,600 | 6163億760万 | +3.65% | 11.83 | 0.84 |
05/08 | 2,814 | 2,817 | 2,778 | 2,793 | +0.43% | 611,000 | 6067億4908万 | +2.53% | 11.65 | 0.83 |
05/07 | 2,780 | 2,810 | 2,771 | 2,781 | +0.72% | 448,800 | 6041億4221万 | +2.39% | 11.6 | 0.83 |
05/02 | 2,767 | 2,780 | 2,758 | 2,761 | -0.29% | 426,200 | 5997億9742万 | +2.03% | 11.52 | 0.82 |
05/01 | 2,772 | 2,789 | 2,750 | 2,769 | -0.93% | 534,900 | 6015億3534万 | +2.48% | 11.55 | 0.82 |
04/30 | 2,792 | 2,812 | 2,773 | 2,795 | +1.42% | 711,100 | 6071億8356万 | +3.67% | 11.66 | 0.83 |
04/26 | 2,715 | 2,773 | 2,704 | 2,756 | +2.07% | 795,900 | 5987億1123万 | +2.49% | 11.5 | 0.82 |
04/25 | 2,731 | 2,756 | 2,694 | 2,700 | -1.68% | 943,600 | 5865億4583万 | +0.52% | 11.26 | 0.8 |
04/24 | 2,750 | 2,754 | 2,709 | 2,746 | +0.11% | 869,400 | 5965億3884万 | +2.31% | 11.45 | 0.82 |
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 | 2,344 1,172 11/1 | 1,302 651 3/17 | 4,658,000 9,316,000 6/25 | - | - | +13.74% 10/5 | -20.1% 1/22 |
2009年 3月期 | 1,734 867 6/6 | 558 279 10/27 | 5,279,500 10,559,000 8/6 | - | - | +22.6% 1/7 | -34.05% 10/8 |
2010年 3月期 | 1,194 597 8/3 | 740 370 11/27 | 3,034,000 6,068,000 4/6 | - | - | +13.83% 7/31 | -15.84% 10/5 |
2011年 3月期 | 1,352 676 3/4 | 852 426 7/1 | 3,481,500 6,963,000 3/14 | 3268億3112万 | 2059億6162万 | +10.35% 9/13 | -21.83% 3/15 |
2012年 3月期 | 1,308 654 5/11 654 5/10 | 796 398 1/11 398 1/10 | 3,816,500 7,633,000 4/19 | 3161億9461万 | 1924億2424万 | +13.23% 2/20 | -14.77% 10/5 |
2013年 3月期 | 1,400 700 3/21 700 3/11 | 724 362 10/4 | 4,531,000 9,062,000 5/9 | 3384億3460万 | 1750億1903万 | +15.82% 11/16 | -13.26% 6/4 |
2014年 3月期 | 1,822 911 9/24 | 1,108 554 4/4 | 3,921,000 7,842,000 6/21 | 4404億4845万 | 2678億4681万 | +18.03% 5/21 | -15% 2/5 |
2015年 3月期 | 1,430 715 9/30 | 1,024 512 1/27 | 4,865,000 9,730,000 2/3 | 3456億8705万 | 2475億4093万 | +13.6% 4/28 | -10.23% 5/12 |
2016年 3月期 | 1,522 761 6/12 761 6/11 | 1,028 514 3/1 | 4,831,000 9,662,000 4/27 | 3679億2706万 | 2485億789万 | +13.82% 10/22 | -15.83% 9/4 |
2017年 3月期 | 2,485 3/14 | 992 496 7/11 | 3,358,000 6,716,000 8/3 | 6007億2190万 | 2398億528万 | +12.58% 12/9 | -11.29% 6/24 |
2018年 3月期 | 3,555 1/5 | 2,156 4/17 | 2,649,800 8/2 | 8238億3285万 | 5211億8971万 | +15.22% 11/9 | -17.02% 2/14 |
2019年 3月期 | 2,999 5/23 | 1,504 12/25 | 3,989,900 11/1 | 6949億8585万 | 3485億3575万 | +11.56% 5/11 | -17.99% 10/26 |
2020年 3月期 | 1,876 2/6 | 1,051 3/23 | 3,734,100 2/6 | 4234億8673万 | 2372億5189万 | +14.57% 9/17 | -31.56% 3/17 |
2021年 3月期 | 2,858 3/29 | 1,108 4/2 | 2,733,300 11/30 | 6451億6263万 | 2501億1903万 | +17.1% 5/27 | -7.03% 11/13 |
2022年 3月期 | 2,823 4/1 | 1,842 12/2 | 2,397,600 10/28 | 6372億6175万 | 4158億1160万 | +15.89% 9/14 | -12.04% 4/12 |
2023年 3月期 | 2,234 6/8 | 1,766 1/16 | 12,238,300 5/31 | 5043億137万 | 3924億7442万 | +8.05% 6/1 | -7.12% 9/30 |
2024年 3月期 | 2,686 3/25 | 1,899 4/6 | 4,549,400 11/9 | 5835億448万 | 4220億3223万 | +12.09% 11/15 | -6.73% 8/17 |
最新 | 2,575 2024/9/18 | 466,200 | 5593億9093万 | -3.23% 2,661 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 73%(1.73倍)
- 2001/12/28 vs 2000/12/29
- -47%(0.53倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 131%(2.31倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 60%(1.6倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 42%(1.42倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/09/18 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
270円(2002/10/25) - 854%(9.54倍)
2,575円(9/18)