株価チャート
株価
9/18
- 前日 (9/17)
- 2,665
- 始値
- 2,665
- 高値
- 2,672
- 安値
- 2,631
- 終値 -0.26%
- 2,658
- 出来高 -13.33%
- 6,500
乖離率
- 株価(5日)
移動平均値 - -0.37%
2,668 - 株価(25日)
移動平均値 - -0.82%
2,680 - 出来高(5日)
移動平均値 - -1.22%
6,580
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 | 2,665 | 2,672 | 2,631 | 2,658 | -0.26% | 6,500 | 187億3225万 | -0.82% | 14.84 | 0.69 |
09/17 | 2,661 | 2,672 | 2,655 | 2,665 | -0.26% | 7,500 | 187億8158万 | -0.52% | 14.88 | 0.69 |
09/13 | 2,680 | 2,680 | 2,665 | 2,672 | -0.3% | 8,000 | 188億3092万 | -0.22% | 14.92 | 0.69 |
09/12 | 2,691 | 2,691 | 2,671 | 2,680 | +0.56% | 4,300 | 188億8730万 | +0.11% | 14.96 | 0.69 |
09/11 | 2,700 | 2,700 | 2,653 | 2,665 | -0.74% | 6,600 | 187億8158万 | -0.37% | 14.88 | 0.69 |
09/10 | 2,678 | 2,685 | 2,673 | 2,685 | +0.26% | 2,700 | 189億2253万 | +0.45% | 14.99 | 0.69 |
09/09 | 2,671 | 2,687 | 2,671 | 2,678 | -0.26% | 4,900 | 188億7320万 | +0.49% | 14.95 | 0.69 |
09/06 | 2,690 | 2,693 | 2,672 | 2,685 | -0.19% | 5,700 | 189億2253万 | +0.71% | 14.99 | 0.69 |
09/05 | 2,680 | 2,698 | 2,680 | 2,690 | +0.37% | 4,000 | 189億5777万 | +0.79% | 15.02 | 0.69 |
09/04 | 2,690 | 2,707 | 2,680 | 2,680 | -0.74% | 5,900 | 188億8730万 | +0.22% | 14.96 | 0.69 |
09/03 | 2,695 | 2,700 | 2,691 | 2,700 | +0.52% | 4,600 | 190億2825万 | +0.82% | 15.08 | 0.7 |
09/02 | 2,693 | 2,693 | 2,682 | 2,686 | -0.41% | 5,500 | 189億2958万 | +0.15% | 15 | 0.69 |
08/30 | 2,693 | 2,697 | 2,689 | 2,697 | +0.15% | 3,500 | 190億710万 | +0.45% | 15.06 | 0.7 |
08/29 | 2,694 | 2,697 | 2,682 | 2,693 | -0.04% | 6,700 | 189億7891万 | +0.15% | 15.04 | 0.7 |
08/28 | 2,699 | 2,699 | 2,686 | 2,694 | -0.22% | 2,600 | 189億8596万 | +0.04% | 15.04 | 0.7 |
08/27 | 2,694 | 2,707 | 2,690 | 2,700 | +0.33% | 3,800 | 190億2825万 | +0.07% | 15.08 | 0.7 |
08/26 | 2,693 | 2,698 | 2,689 | 2,691 | -0.07% | 5,300 | 189億6482万 | -0.41% | 15.03 | 0.69 |
08/23 | 2,703 | 2,703 | 2,693 | 2,693 | +0.15% | 4,100 | 189億7891万 | -0.52% | 15.04 | 0.7 |
08/22 | 2,686 | 2,698 | 2,682 | 2,689 | +0.49% | 3,700 | 189億5072万 | -0.88% | 15.01 | 0.69 |
08/21 | 2,675 | 2,687 | 2,667 | 2,676 | +0.04% | 3,100 | 188億5911万 | -1.58% | 14.94 | 0.69 |
08/20 | 2,677 | 2,694 | 2,652 | 2,675 | +0.91% | 3,300 | 188億5206万 | -1.83% | 14.94 | 0.69 |
08/19 | 2,690 | 2,691 | 2,651 | 2,651 | -0.79% | 7,200 | 186億8292万 | -2.93% | 14.8 | 0.68 |
08/16 | 2,662 | 2,672 | 2,655 | 2,672 | +0.41% | 8,000 | 188億3092万 | -2.45% | 14.92 | 0.69 |
08/15 | 2,652 | 2,667 | 2,650 | 2,661 | +0.15% | 7,300 | 187億5339万 | -3.02% | 14.86 | 0.69 |
08/14 | 2,654 | 2,657 | 2,650 | 2,657 | +0.38% | 5,200 | 187億2520万 | -3.38% | 14.84 | 0.69 |
08/13 | 2,670 | 2,670 | 2,645 | 2,647 | +0.08% | 9,200 | 186億5473万 | -3.99% | 14.78 | 0.68 |
08/09 | 2,670 | 2,699 | 2,635 | 2,645 | +0.57% | 9,700 | 186億4063万 | -4.31% | 14.77 | 0.68 |
08/08 | 2,626 | 2,678 | 2,620 | 2,630 | +0.15% | 7,300 | 185億3492万 | -5.12% | 14.68 | 0.68 |
08/07 | 2,661 | 2,661 | 2,600 | 2,626 | -0.3% | 12,000 | 185億673万 | -5.54% | 14.66 | 0.68 |
08/06 | 2,656 | 2,742 | 2,600 | 2,634 | +6.17% | 15,400 | 185億6311万 | -5.52% | 14.71 | 0.68 |
08/05 | 2,689 | 2,689 | 2,475 | 2,481 | -8.04% | 21,900 | 174億8484万 | -11.27% | 13.85 | 0.64 |
08/02 | 2,760 | 2,760 | 2,698 | 2,698 | -2.1% | 21,700 | 190億1415万 | -3.99% | 15.06 | 0.7 |
08/01 | 2,800 | 2,819 | 2,754 | 2,756 | -1.78% | 11,500 | 194億2291万 | -2.13% | 15.39 | 0.71 |
07/31 | 2,793 | 2,806 | 2,783 | 2,806 | +0.39% | 5,100 | 197億7528万 | -0.46% | 15.67 | 0.72 |
07/30 | 2,782 | 2,810 | 2,782 | 2,795 | +0.04% | 4,300 | 196億9776万 | -0.89% | 15.61 | 0.72 |
07/29 | 2,775 | 2,795 | 2,775 | 2,794 | +0.87% | 4,900 | 196億9071万 | -0.96% | 15.6 | 0.72 |
07/26 | 2,787 | 2,787 | 2,770 | 2,770 | -0.61% | 10,400 | 195億2157万 | -1.84% | 15.47 | 0.72 |
07/25 | 2,797 | 2,801 | 2,786 | 2,787 | -0.18% | 6,200 | 196億4138万 | -1.28% | 15.56 | 0.72 |
07/24 | 2,815 | 2,815 | 2,790 | 2,792 | -0.71% | 10,300 | 196億7662万 | -1.17% | 15.59 | 0.72 |
07/23 | 2,811 | 2,827 | 2,805 | 2,812 | +0.04% | 4,400 | 198億1757万 | -0.46% | 15.7 | 0.73 |
07/22 | 2,835 | 2,838 | 2,811 | 2,811 | -0.5% | 7,000 | 198億1052万 | -0.5% | 15.7 | 0.73 |
07/19 | 2,837 | 2,839 | 2,822 | 2,825 | -0.25% | 5,200 | 199億918万 | 0% | 15.77 | 0.73 |
07/18 | 2,827 | 2,839 | 2,827 | 2,832 | 0% | 3,500 | 199億5852万 | +0.28% | 15.81 | 0.73 |
07/17 | 2,827 | 2,839 | 2,827 | 2,832 | 0% | 4,300 | 199億5852万 | +0.28% | 15.81 | 0.73 |
07/16 | 2,839 | 2,839 | 2,830 | 2,832 | -0.14% | 7,200 | 199億5852万 | +0.32% | 15.81 | 0.73 |
07/12 | 2,834 | 2,837 | 2,826 | 2,836 | +0.14% | 6,700 | 199億8671万 | +0.5% | 15.83 | 0.73 |
07/11 | 2,829 | 2,832 | 2,812 | 2,832 | +0.71% | 6,000 | 199億5852万 | +0.39% | 15.81 | 0.73 |
07/10 | 2,815 | 2,828 | 2,812 | 2,812 | -0.07% | 5,800 | 198億1757万 | -0.28% | 15.7 | 0.73 |
07/09 | 2,844 | 2,844 | 2,814 | 2,814 | -0.32% | 7,900 | 198億3166万 | -0.21% | 15.71 | 0.73 |
07/08 | 2,858 | 2,881 | 2,822 | 2,823 | -0.42% | 11,700 | 198億9509万 | +0.11% | 15.76 | 0.73 |
07/05 | 2,843 | 2,843 | 2,826 | 2,835 | -0.28% | 5,000 | 199億7966万 | +0.5% | 15.83 | 0.73 |
07/04 | 2,841 | 2,843 | 2,831 | 2,843 | +0.42% | 4,400 | 200億3604万 | +0.82% | 15.87 | 0.73 |
07/03 | 2,842 | 2,842 | 2,821 | 2,831 | +0.32% | 4,200 | 199億5147万 | +0.39% | 15.81 | 0.73 |
07/02 | 2,848 | 2,848 | 2,820 | 2,822 | -0.42% | 5,900 | 198億8804万 | +0.14% | 15.76 | 0.73 |
07/01 | 2,849 | 2,849 | 2,822 | 2,834 | +0.43% | 4,500 | 199億7261万 | +0.6% | 15.82 | 0.73 |
06/28 | 2,849 | 2,849 | 2,817 | 2,822 | -0.84% | 10,600 | 198億8804万 | +0.25% | 15.76 | 0.73 |
06/27 | 2,833 | 2,846 | 2,816 | 2,846 | +0.21% | 8,600 | 200億5718万 | +1.14% | 15.89 | 0.73 |
06/26 | 2,849 | 2,849 | 2,823 | 2,840 | +0.39% | 4,800 | 200億1490万 | +1% | 15.86 | 0.73 |
06/25 | 2,838 | 2,838 | 2,810 | 2,829 | +0.14% | 7,700 | 199億3737万 | +0.68% | 15.8 | 0.73 |
06/24 | 2,819 | 2,825 | 2,810 | 2,825 | +0.36% | 6,300 | 199億918万 | +0.57% | 15.77 | 0.73 |
06/21 | 2,800 | 2,819 | 2,800 | 2,815 | +0.54% | 3,800 | 198億3871万 | +0.21% | 15.72 | 0.73 |
06/20 | 2,821 | 2,821 | 2,800 | 2,800 | -0.64% | 5,700 | 197億3300万 | -0.32% | 15.63 | 0.72 |
06/19 | 2,817 | 2,820 | 2,810 | 2,818 | +0.46% | 2,500 | 198億5985万 | +0.28% | 15.73 | 0.73 |
06/18 | 2,823 | 2,823 | 2,805 | 2,805 | -0.25% | 4,000 | 197億6823万 | -0.21% | 15.66 | 0.72 |
06/17 | 2,810 | 2,825 | 2,809 | 2,812 | -0.32% | 4,700 | 198億1757万 | 0% | 15.7 | 0.73 |
06/14 | 2,801 | 2,823 | 2,801 | 2,821 | +0.75% | 6,500 | 198億8099万 | +0.21% | 15.75 | 0.73 |
06/13 | 2,810 | 2,818 | 2,800 | 2,800 | -0.36% | 3,800 | 197億3300万 | -0.57% | 15.63 | 0.72 |
06/12 | 2,824 | 2,824 | 2,810 | 2,810 | -0.04% | 3,000 | 198億347万 | -0.28% | 15.69 | 0.73 |
06/11 | 2,822 | 2,824 | 2,811 | 2,811 | +0.04% | 2,500 | 198億1052万 | -0.32% | 15.7 | 0.73 |
06/10 | 2,818 | 2,830 | 2,806 | 2,810 | -0.28% | 2,100 | 198億347万 | -0.43% | 15.69 | 0.73 |
06/07 | 2,806 | 2,819 | 2,806 | 2,818 | +0.43% | 700 | 198億5985万 | -0.21% | 15.73 | 0.73 |
06/06 | 2,815 | 2,817 | 2,806 | 2,806 | -0.14% | 2,200 | 197億7528万 | -0.71% | 15.67 | 0.72 |
06/05 | 2,820 | 2,822 | 2,807 | 2,810 | -0.53% | 2,900 | 198億347万 | -0.64% | 15.69 | 0.73 |
06/04 | 2,835 | 2,836 | 2,825 | 2,825 | -0.04% | 2,100 | 199億918万 | -0.18% | 15.77 | 0.73 |
06/03 | 2,843 | 2,843 | 2,808 | 2,826 | -0.14% | 6,700 | 199億1623万 | -0.21% | 15.78 | 0.73 |
05/31 | 2,819 | 2,848 | 2,814 | 2,830 | +0.28% | 4,800 | 199億4442万 | -0.14% | 15.8 | 0.73 |
05/30 | 2,800 | 2,822 | 2,787 | 2,822 | +0.97% | 3,800 | 198億8804万 | -0.49% | 15.76 | 0.73 |
05/29 | 2,805 | 2,810 | 2,790 | 2,795 | -0.25% | 1,900 | 196億9776万 | -1.55% | 15.61 | 0.72 |
05/28 | 2,790 | 2,805 | 2,790 | 2,802 | +0.47% | 3,400 | 197億4709万 | -1.41% | 15.64 | 0.72 |
05/27 | 2,786 | 2,790 | 2,783 | 2,789 | +0.11% | 4,100 | 196億5547万 | -1.97% | 15.57 | 0.72 |
05/24 | 2,792 | 2,792 | 2,785 | 2,786 | -0.21% | 6,500 | 196億3433万 | -2.18% | 15.56 | 0.72 |
05/23 | 2,800 | 2,805 | 2,790 | 2,792 | -0.21% | 6,100 | 196億7662万 | -2.14% | 15.59 | 0.72 |
05/22 | 2,812 | 2,820 | 2,798 | 2,798 | -0.43% | 7,100 | 197億1890万 | -2.1% | 15.62 | 0.72 |
05/21 | 2,818 | 2,823 | 2,810 | 2,810 | -0.28% | 2,500 | 198億347万 | -1.82% | 15.69 | 0.73 |
05/20 | 2,830 | 2,838 | 2,812 | 2,818 | -0.07% | 10,100 | 198億5985万 | -1.71% | 15.73 | 0.73 |
05/17 | 2,817 | 2,853 | 2,812 | 2,820 | +0.11% | 4,000 | 198億7395万 | -1.78% | 15.75 | 0.73 |
05/16 | 2,835 | 2,835 | 2,816 | 2,817 | -0.77% | 2,400 | 198億5280万 | -2.02% | 15.73 | 0.73 |
05/15 | 2,841 | 2,846 | 2,825 | 2,839 | 0% | 5,200 | 200億785万 | -1.42% | 15.85 | 0.73 |
05/14 | 2,860 | 2,873 | 2,835 | 2,839 | -1.22% | 5,900 | 200億785万 | -1.49% | 15.85 | 0.73 |
05/13 | 2,852 | 2,874 | 2,852 | 2,874 | +0.84% | 2,500 | 202億5451万 | -0.38% | 16.05 | 0.74 |
05/10 | 2,849 | 2,870 | 2,848 | 2,850 | 0% | 1,500 | 200億8537万 | -1.25% | 15.91 | 0.74 |
05/09 | 2,857 | 2,871 | 2,846 | 2,850 | -0.38% | 1,700 | 200億8537万 | -1.32% | 15.91 | 0.74 |
05/08 | 2,855 | 2,867 | 2,845 | 2,861 | -0.17% | 2,900 | 201億6289万 | -1.14% | 15.97 | 0.74 |
05/07 | 2,865 | 2,875 | 2,851 | 2,866 | +0.56% | 2,600 | 201億9813万 | -1.14% | 16 | 0.74 |
05/02 | 2,875 | 2,875 | 2,850 | 2,850 | -0.52% | 3,600 | 200億8537万 | -1.79% | 15.91 | 0.74 |
05/01 | 2,863 | 2,876 | 2,856 | 2,865 | +0.07% | 1,800 | 201億9108万 | -1.58% | 16 | 0.74 |
04/30 | 2,860 | 2,880 | 2,845 | 2,863 | -0.07% | 5,500 | 201億7699万 | -1.88% | 15.99 | 0.74 |
04/26 | 2,867 | 2,882 | 2,865 | 2,865 | -0.07% | 1,700 | 201億9108万 | -2.05% | 16 | 0.74 |
04/25 | 2,884 | 2,899 | 2,867 | 2,867 | -0.49% | 3,600 | 202億518万 | -2.25% | 16.01 | 0.74 |
04/24 | 2,884 | 2,902 | 2,881 | 2,881 | +0.1% | 3,500 | 203億384万 | -2.04% | 16.09 | 0.74 |
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 | 3,050 4/11 | 2,100 1/22 | 35,100 9/21 | - | - | +7.76% 2/14 | -10.08% 1/22 |
2009年 3月期 | 2,525 7/7 | 1,806 10/28 | 23,500 3/25 | - | - | +7.1% 11/7 | -19.63% 10/8 |
2010年 3月期 | 2,400 8/3 | 1,937 4/14 | 52,500 3/26 | - | - | +12.28% 8/3 | -5.75% 10/6 |
2011年 3月期 | 2,509 2/18 | 1,998 3/15 | 72,900 3/28 | 158億670万 | 125億8740万 | +6.03% 12/15 | -17.67% 3/15 |
2012年 3月期 | 2,655 3/27 | 2,140 6/6 | 36,400 3/27 | 167億2650万 | 134億8200万 | +7.63% 7/6 | -6.67% 4/9 |
2013年 3月期 | 2,583 4/2 | 2,225 9/6 | 53,500 3/26 | 162億7290万 | 140億1750万 | +4.4% 6/26 | -6.42% 4/2 |
2014年 3月期 | 2,747 3/13 | 2,280 6/7 | 73,000 3/26 | 173億610万 | 143億6400万 | +5.15% 1/16 | -6.83% 4/11 |
2015年 3月期 | 2,989 3/20 | 2,440 5/16 5/12 他2件 | 64,500 3/26 | 188億3070万 | 153億7200万 | +4.68% 6/24 | -5.75% 4/1 |
2016年 3月期 | 3,200 2/2 12/30 他2件 | 2,653 9/30 | 64,900 3/28 | 201億6000万 | 167億1390万 | +5.2% 2/1 | -8.19% 1/21 |
2017年 3月期 | 3,215 1/11 1/10 | 2,702 5/13 | 249,000 3/8 | 202億5450万 | 170億2260万 | +4.38% 1/4 | -5.06% 2/27 |
2018年 3月期 | 3,335 1/30 1/29 | 2,700 4/14 | 76,800 4/26 | 235億341万 | 190億2825万 | +4.37% 5/10 | -5.74% 2/6 |
2019年 3月期 | 3,305 9/25 | 2,700 12/25 | 23,800 3/26 | 232億9198万 | 190億2825万 | +4.71% 7/30 | -9.26% 12/25 |
2020年 3月期 | 3,050 10/30 | 2,124 3/13 | 25,100 3/27 | 214億9487万 | 149億6889万 | +8.29% 3/27 | -16.39% 3/13 |
2021年 3月期 | 3,215 12/29 12/28 | 2,249 4/6 | 74,800 2/8 | 226億5771万 | 158億4982万 | +7.55% 12/28 | -6.14% 1/20 |
2022年 3月期 | 3,040 11/9 | 2,651 5/17 | 87,700 5/17 | 214億2440万 | 186億8292万 | +5.24% 9/14 | -6.56% 4/11 |
2023年 3月期 | 3,175 12/14 | 2,465 4/27 | 39,500 10/28 | 223億7581万 | 173億7208万 | +5.39% 11/2 | -5.7% 12/21 |
2024年 3月期 | 3,270 9/6 | 2,740 12/18 | 33,400 10/30 | 230億4532万 | 193億1015万 | +8.21% 9/5 | -5.49% 10/4 |
最新 | 2,658 2024/9/18 | 6,500 | 187億3225万 | -0.82% 2,680 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -34%(0.66倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/09/18 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
1,806円(2008/10/28) - 47%(1.47倍)
2,658円(9/18)