株価チャート
株価
9/18
- 前日 (9/17)
- 2,072
- 始値
- 2,096
- 高値
- 2,096
- 安値
- 2,070
- 終値 -0.05%
- 2,071
- 出来高 -30%
- 700
乖離率
- 株価(5日)
移動平均値 - +0.19%
2,067 - 株価(25日)
移動平均値 - +0.73%
2,056 - 出来高(5日)
移動平均値 - -39.66%
1,160
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 | 2,096 | 2,096 | 2,070 | 2,071 | -0.05% | 700 | 85億9465万 | +0.73% | 12.09 | 0.68 |
09/17 | 2,087 | 2,087 | 2,070 | 2,072 | +0.14% | 1,000 | 85億9880万 | +0.88% | 12.09 | 0.68 |
09/13 | 2,066 | 2,085 | 2,061 | 2,069 | +0.15% | 1,300 | 85億8635万 | +0.83% | 12.08 | 0.68 |
09/12 | 2,056 | 2,066 | 2,044 | 2,066 | +0.54% | 1,800 | 85億7390万 | +0.78% | 12.06 | 0.68 |
09/11 | 2,075 | 2,075 | 2,055 | 2,055 | -0.1% | 1,000 | 85億2825万 | +0.24% | 11.99 | 0.67 |
09/10 | 2,055 | 2,059 | 2,046 | 2,057 | +0.64% | 700 | 85億3655万 | +0.39% | 12.01 | 0.68 |
09/09 | 2,050 | 2,058 | 2,041 | 2,044 | -0.97% | 3,100 | 84億8260万 | -0.34% | 11.93 | 0.67 |
09/06 | 2,064 | 2,066 | 2,061 | 2,064 | 0% | 1,000 | 85億6560万 | +0.49% | 12.05 | 0.68 |
09/05 | 2,065 | 2,075 | 2,061 | 2,064 | -0.05% | 900 | 85億6560万 | +0.34% | 12.05 | 0.68 |
09/04 | 2,081 | 2,099 | 2,065 | 2,065 | -1.48% | 2,000 | 85億6975万 | +0.24% | 12.05 | 0.68 |
09/03 | 2,083 | 2,124 | 2,076 | 2,096 | +1.21% | 2,100 | 86億9840万 | +1.6% | 12.23 | 0.69 |
09/02 | 2,089 | 2,089 | 2,071 | 2,071 | -0.05% | 1,700 | 85億9465万 | +0.29% | 12.09 | 0.68 |
08/30 | 2,060 | 2,076 | 2,051 | 2,072 | +0.44% | 1,800 | 85億9880万 | +0.19% | 12.09 | 0.68 |
08/29 | 2,050 | 2,063 | 2,050 | 2,063 | +0.39% | 900 | 85億6145万 | -0.39% | 12.04 | 0.68 |
08/28 | 2,048 | 2,055 | 2,047 | 2,055 | +0.29% | 1,200 | 85億2825万 | -0.96% | 11.99 | 0.67 |
08/27 | 2,060 | 2,066 | 2,049 | 2,049 | +0.05% | 1,200 | 85億335万 | -1.44% | 11.96 | 0.67 |
08/26 | 2,053 | 2,053 | 2,043 | 2,048 | -0.78% | 1,400 | 84億9920万 | -1.68% | 11.95 | 0.67 |
08/23 | 2,040 | 2,072 | 2,039 | 2,064 | +1.28% | 3,700 | 85億6560万 | -1.1% | 12.05 | 0.68 |
08/22 | 2,040 | 2,045 | 2,038 | 2,038 | -0.39% | 2,200 | 84億5770万 | -2.53% | 11.9 | 0.67 |
08/21 | 2,039 | 2,046 | 2,033 | 2,046 | +0.1% | 1,200 | 84億9090万 | -2.43% | 11.94 | 0.67 |
08/20 | 2,044 | 2,049 | 2,034 | 2,044 | +0.44% | 4,600 | 84億8260万 | -2.76% | 11.93 | 0.67 |
08/19 | 2,033 | 2,044 | 2,032 | 2,035 | +0.15% | 2,200 | 84億4525万 | -3.37% | 11.88 | 0.67 |
08/16 | 2,031 | 2,036 | 2,031 | 2,032 | +0.1% | 2,800 | 84億3280万 | -3.74% | 11.86 | 0.67 |
08/15 | 2,030 | 2,035 | 2,019 | 2,030 | 0% | 2,500 | 84億2450万 | -4.02% | 11.85 | 0.67 |
08/14 | 2,016 | 2,033 | 2,012 | 2,030 | +0.5% | 3,200 | 84億2450万 | -4.25% | 11.85 | 0.67 |
08/13 | 2,036 | 2,036 | 2,013 | 2,020 | +0.35% | 1,900 | 83億8300万 | -4.94% | 11.79 | 0.66 |
08/09 | 2,040 | 2,040 | 2,010 | 2,013 | -1.32% | 6,300 | 83億5395万 | -5.49% | 11.75 | 0.66 |
08/08 | 2,055 | 2,060 | 2,035 | 2,040 | -0.24% | 4,500 | 84億6600万 | -4.49% | 11.91 | 0.67 |
08/07 | 2,044 | 2,058 | 2,031 | 2,045 | +0.05% | 1,700 | 84億8675万 | -4.53% | 11.94 | 0.67 |
08/06 | 2,043 | 2,167 | 2,015 | 2,044 | -2.34% | 7,700 | 84億8260万 | -4.84% | 11.93 | 0.67 |
08/05 | 2,079 | 2,167 | 2,019 | 2,093 | -1.46% | 17,000 | 86億8595万 | -2.83% | 12.22 | 0.69 |
08/02 | 2,141 | 2,141 | 2,121 | 2,124 | -0.84% | 7,100 | 88億1460万 | -1.58% | 12.4 | 0.7 |
08/01 | 2,148 | 2,148 | 2,141 | 2,142 | -0.19% | 1,600 | 88億8930万 | -0.83% | 12.5 | 0.7 |
07/31 | 2,145 | 2,150 | 2,145 | 2,146 | +0.05% | 300 | 89億590万 | -0.69% | 12.53 | 0.7 |
07/30 | 2,148 | 2,150 | 2,141 | 2,145 | +0.14% | 1,400 | 89億175万 | -0.83% | 12.52 | 0.7 |
07/29 | 2,165 | 2,165 | 2,142 | 2,142 | 0% | 2,800 | 88億8930万 | -1.06% | 12.5 | 0.7 |
07/26 | 2,166 | 2,166 | 2,141 | 2,142 | +0.09% | 1,400 | 88億8930万 | -1.15% | 12.5 | 0.7 |
07/25 | 2,155 | 2,155 | 2,140 | 2,140 | -0.83% | 3,500 | 88億8100万 | -1.29% | 12.49 | 0.7 |
07/24 | 2,153 | 2,159 | 2,145 | 2,158 | +0.14% | 2,100 | 89億5570万 | -0.55% | 12.6 | 0.71 |
07/23 | 2,163 | 2,163 | 2,149 | 2,155 | +0.23% | 1,600 | 89億4325万 | -0.69% | 12.58 | 0.71 |
07/22 | 2,161 | 2,161 | 2,145 | 2,150 | -0.51% | 2,900 | 89億2250万 | -0.92% | 12.55 | 0.71 |
07/19 | 2,164 | 2,172 | 2,161 | 2,161 | -0.28% | 900 | 89億6815万 | -0.46% | 12.61 | 0.71 |
07/18 | 2,186 | 2,186 | 2,167 | 2,167 | -0.96% | 2,300 | 89億9305万 | -0.23% | 12.65 | 0.71 |
07/17 | 2,180 | 2,200 | 2,161 | 2,188 | +1.34% | 3,600 | 90億8020万 | +0.74% | 12.77 | 0.72 |
07/16 | 2,166 | 2,170 | 2,150 | 2,159 | +0.05% | 3,100 | 89億5985万 | -0.6% | 12.6 | 0.71 |
07/12 | 2,150 | 2,165 | 2,145 | 2,158 | +0.37% | 3,700 | 89億5570万 | -0.64% | 12.6 | 0.71 |
07/11 | 2,141 | 2,153 | 2,140 | 2,150 | +0.42% | 3,100 | 89億2250万 | -1.06% | 12.55 | 0.71 |
07/10 | 2,145 | 2,155 | 2,140 | 2,141 | -0.09% | 2,900 | 88億8515万 | -1.56% | 12.5 | 0.7 |
07/09 | 2,155 | 2,155 | 2,139 | 2,143 | -0.56% | 7,400 | 88億9345万 | -1.56% | 12.51 | 0.7 |
07/08 | 2,157 | 2,160 | 2,152 | 2,155 | -0.09% | 2,400 | 89億4325万 | -1.15% | 12.58 | 0.71 |
07/05 | 2,167 | 2,167 | 2,157 | 2,157 | -0.46% | 5,600 | 89億5155万 | -1.15% | 12.59 | 0.71 |
07/04 | 2,178 | 2,180 | 2,164 | 2,167 | -0.6% | 5,600 | 89億9305万 | -0.73% | 12.65 | 0.71 |
07/03 | 2,186 | 2,190 | 2,180 | 2,180 | -0.23% | 2,800 | 90億4700万 | -0.14% | 12.72 | 0.72 |
07/02 | 2,206 | 2,206 | 2,183 | 2,185 | -0.77% | 3,100 | 90億6775万 | +0.09% | 12.75 | 0.72 |
07/01 | 2,185 | 2,208 | 2,184 | 2,202 | +0.78% | 3,200 | 91億3830万 | +0.82% | 12.85 | 0.72 |
06/28 | 2,179 | 2,185 | 2,175 | 2,185 | +0.46% | 1,400 | 90億6775万 | +0.05% | 12.75 | 0.72 |
06/27 | 2,181 | 2,181 | 2,172 | 2,175 | -0.37% | 1,800 | 90億2625万 | -0.41% | 12.7 | 0.71 |
06/26 | 2,198 | 2,198 | 2,181 | 2,183 | -0.68% | 2,100 | 90億5945万 | -0.09% | 12.74 | 0.72 |
06/25 | 2,190 | 2,200 | 2,190 | 2,198 | +0.5% | 2,200 | 91億2170万 | +0.59% | 12.83 | 0.72 |
06/24 | 2,191 | 2,191 | 2,174 | 2,187 | +0.23% | 1,000 | 90億7605万 | +0.09% | 12.77 | 0.72 |
06/21 | 2,182 | 2,185 | 2,182 | 2,182 | +0.05% | 1,000 | 90億5530万 | -0.14% | 12.74 | 0.72 |
06/20 | 2,180 | 2,181 | 2,180 | 2,181 | +0.09% | 900 | 90億5115万 | -0.23% | 12.73 | 0.72 |
06/19 | 2,168 | 2,179 | 2,167 | 2,179 | +0.46% | 600 | 90億4285万 | -0.32% | 12.72 | 0.72 |
06/18 | 2,165 | 2,169 | 2,157 | 2,169 | +0.42% | 1,300 | 90億135万 | -0.82% | 12.66 | 0.71 |
06/17 | 2,165 | 2,170 | 2,160 | 2,160 | -0.28% | 2,800 | 89億6400万 | -1.37% | 12.61 | 0.71 |
06/14 | 2,180 | 2,180 | 2,162 | 2,166 | -0.28% | 1,500 | 89億8890万 | -1.19% | 12.64 | 0.71 |
06/13 | 2,170 | 2,173 | 2,170 | 2,172 | +0.14% | 500 | 90億1380万 | -1.05% | 12.68 | 0.71 |
06/12 | 2,189 | 2,189 | 2,169 | 2,169 | -0.73% | 1,500 | 90億135万 | -1.77% | 12.66 | 0.71 |
06/11 | 2,177 | 2,191 | 2,177 | 2,185 | +0.55% | 700 | 90億6775万 | -1.49% | 12.75 | 0.72 |
06/10 | 2,184 | 2,189 | 2,173 | 2,173 | -0.64% | 2,900 | 90億1795万 | -2.47% | 12.68 | 0.71 |
06/07 | 2,188 | 2,188 | 2,186 | 2,187 | -0.05% | 300 | 90億7605万 | -2.28% | 12.77 | 0.72 |
06/06 | 2,196 | 2,196 | 2,188 | 2,188 | -0.64% | 1,300 | 90億8020万 | -2.63% | 12.77 | 0.72 |
06/05 | 2,207 | 2,207 | 2,201 | 2,202 | -0.23% | 800 | 91億3830万 | -2.35% | 12.85 | 0.72 |
06/04 | 2,200 | 2,211 | 2,200 | 2,207 | +0.32% | 500 | 91億5905万 | -2.43% | 12.88 | 0.72 |
06/03 | 2,196 | 2,217 | 2,196 | 2,200 | +0.18% | 1,600 | 91億3000万 | -3.08% | 12.84 | 0.72 |
05/31 | 2,161 | 2,200 | 2,161 | 2,196 | +1.62% | 1,700 | 91億1340万 | -3.68% | 12.82 | 0.72 |
05/30 | 2,209 | 2,209 | 2,161 | 2,161 | -1.55% | 5,000 | 89億6815万 | -5.63% | 12.61 | 0.71 |
05/29 | 2,192 | 2,204 | 2,190 | 2,195 | -0.05% | 2,000 | 91億925万 | -4.4% | 12.81 | 0.72 |
05/28 | 2,213 | 2,213 | 2,195 | 2,196 | -0.63% | 1,100 | 91億1340万 | -4.56% | 12.82 | 0.72 |
05/27 | 2,198 | 2,215 | 2,191 | 2,210 | +0.91% | 2,100 | 91億7150万 | -4.2% | 12.9 | 0.73 |
05/24 | 2,180 | 2,193 | 2,180 | 2,190 | +0.37% | 1,300 | 90億8850万 | -5.36% | 12.78 | 0.72 |
05/23 | 2,189 | 2,190 | 2,180 | 2,182 | -0.32% | 3,500 | 90億5530万 | -6.11% | 12.74 | 0.72 |
05/22 | 2,204 | 2,204 | 2,189 | 2,189 | -0.32% | 1,800 | 90億8435万 | -6.17% | 12.78 | 0.72 |
05/21 | 2,194 | 2,205 | 2,194 | 2,196 | +0.09% | 600 | 91億1340万 | -6.31% | 12.82 | 0.72 |
05/20 | 2,200 | 2,210 | 2,191 | 2,194 | -0.23% | 3,900 | 91億510万 | -6.76% | 12.81 | 0.72 |
05/17 | 2,176 | 2,211 | 2,176 | 2,199 | +0.5% | 2,200 | 91億2585万 | -6.9% | 12.84 | 0.72 |
05/16 | 2,210 | 2,210 | 2,175 | 2,188 | -1.04% | 7,600 | 90億8020万 | -7.68% | 12.77 | 0.72 |
05/15 | 2,229 | 2,229 | 2,211 | 2,211 | -1.07% | 2,300 | 91億7565万 | -6.98% | 12.91 | 0.73 |
05/14 | 2,222 | 2,235 | 2,210 | 2,235 | +0.9% | 7,300 | 92億7525万 | -6.25% | 13.05 | 0.73 |
05/13 | 2,246 | 2,246 | 2,210 | 2,215 | -1.38% | 14,800 | 91億9225万 | -7.32% | 12.93 | 0.73 |
05/10 | 2,264 | 2,319 | 2,220 | 2,246 | -9.51% | 68,700 | 93億2090万 | -6.34% | 13.11 | 0.74 |
05/09 | 2,435 | 2,520 | 2,411 | 2,482 | +1.93% | 17,700 | 103億30万 | +3.24% | 14.49 | 0.81 |
05/08 | 2,416 | 2,443 | 2,416 | 2,435 | +0.58% | 1,100 | 101億525万 | +1.29% | 14.21 | 0.8 |
05/07 | 2,445 | 2,447 | 2,404 | 2,421 | -0.25% | 800 | 100億4715万 | +0.67% | 14.13 | 0.79 |
05/02 | 2,428 | 2,429 | 2,403 | 2,427 | +0.83% | 800 | 100億7205万 | +0.79% | 14.17 | 0.8 |
05/01 | 2,400 | 2,407 | 2,400 | 2,407 | +0.96% | 500 | 99億8905万 | -0.33% | 14.05 | 0.79 |
04/30 | 2,383 | 2,400 | 2,382 | 2,384 | -0.04% | 1,100 | 98億9360万 | -1.57% | 13.92 | 0.78 |
04/26 | 2,393 | 2,410 | 2,385 | 2,385 | -1.28% | 1,400 | 98億9775万 | -1.81% | 13.92 | 0.78 |
04/25 | 2,441 | 2,441 | 2,366 | 2,416 | -1.02% | 800 | 100億2640万 | -0.9% | 14.1 | 0.79 |
04/24 | 2,437 | 2,445 | 2,411 | 2,441 | +0.16% | 1,600 | 101億3015万 | -0.08% | 14.25 | 0.8 |
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 | 1,990 398 4/16 | 1,250 250 1/22 | 12,800 64,000 9/26 | - | - | +9.44% 2/19 | -13.11% 8/20 |
2009年 3月期 | 1,475 295 3/10 295 4/2 | 920 184 2/9 | 13,200 66,000 12/15 | - | - | +35.31% 3/10 | -19.9% 10/8 |
2010年 3月期 | 1,500 300 8/26 | 1,040 208 4/7 | 15,000 75,000 8/19 | - | - | +15.28% 8/25 | -8.37% 9/24 |
2011年 3月期 | 1,785 357 1/25 | 1,100 220 11/1 | 70,000 350,000 11/5 | 74億775万 | 45億6500万 | +36.52% 11/5 | -20.74% 3/15 |
2012年 3月期 | 1,890 378 3/27 | 1,310 262 6/21 | 19,800 99,000 2/13 | 78億4350万 | 54億3650万 | +14.46% 7/11 | -9.11% 4/17 |
2013年 3月期 | 2,450 490 3/19 | 1,490 298 5/15 | 87,000 435,000 6/6 | 101億6750万 | 61億8350万 | +26.02% 6/11 | -7.82% 5/15 |
2014年 3月期 | 6,440 1,288 8/26 | 2,055 411 4/2 | 338,800 1,694,000 8/26 | 267億2600万 | 85億2825万 | +61.8% 8/26 | -16.15% 2/13 |
2015年 3月期 | 4,150 830 5/30 | 2,995 599 12/25 | 131,400 657,000 3/2 | 172億2250万 | 124億2925万 | +16.86% 5/30 | -7.6% 10/2 |
2016年 3月期 | 3,350 670 5/7 | 2,305 461 2/12 | 36,000 180,000 5/7 | 139億250万 | 95億6575万 | +8.73% 5/11 | -10.73% 2/12 |
2017年 3月期 | 3,225 645 3/27 | 2,405 481 4/8 | 76,600 383,000 6/16 | 133億8375万 | 99億8075万 | +8.52% 3/6 | -8.49% 4/7 |
2018年 3月期 | 3,175 635 8/9 | 2,835 567 4/13 | 28,400 142,000 8/9 | 131億7625万 | 117億6525万 | +6% 6/14 | -3.42% 4/4 |
2019年 3月期 | 2,950 4/2 | 1,780 12/26 | 11,100 12/25 | 122億4250万 | 73億8700万 | +5.1% 3/1 | -20.81% 12/25 |
2020年 3月期 | 2,693 4/19 | 1,664 3/13 | 47,300 4/19 | 111億7595万 | 69億560万 | +8.04% 1/23 | -18.33% 3/13 |
2021年 3月期 | 2,297 6/22 | 1,790 4/3 | 52,500 6/22 | 95億3255万 | 74億2850万 | +10.36% 6/22 | -3.61% 4/2 |
2022年 3月期 | 2,112 6/18 | 1,860 12/27 12/24 他2件 | 9,800 9/14 | 87億6480万 | 77億1900万 | +1.73% 9/16 | -2.04% 7/9 |
2023年 3月期 | 2,200 2/9 | 1,863 6/17 5/6 | 28,200 2/9 | 91億3000万 | 77億3145万 | +7.47% 4/21 | -2.23% 3/20 |
2024年 3月期 | 2,644 3/4 | 1,960 6/1 5/31 | 117,600 4/21 | 109億7260万 | 81億3400万 | +15.55% 9/19 | -6.4% 4/4 |
最新 | 2,071 2024/9/18 | 700 | 85億9465万 | +0.73% 2,056 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 169%(2.69倍)
- 1985/12/27 vs 1984/12/28
- 68%(1.68倍)
- 1986/12/27 vs 1985/12/27
- -49%(0.51倍)
- 1987/12/28 vs 1986/12/27
- -11%(0.89倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/26 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/25 vs 1989/12/26
- -7%(0.93倍)
- 1991/12/30 vs 1990/12/25
- 3%(1.03倍)
- 1992/12/28 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/27 vs 1992/12/28
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/27
- 0%(1倍)
- 1995/12/27 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/27 vs 1995/12/27
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/27
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- 85%(1.85倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- 169%(2.69倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -73%(0.27倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- 13%(1.13倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 117%(2.17倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/09/18 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
920円(2009/02/09) - 125%(2.25倍)
2,071円(9/18)