株価チャート
株価
9/19
- 前日 (9/18)
- 2,126
- 始値
- 2,160
- 高値
- 2,177
- 安値
- 2,146
- 終値 +1.27%
- 2,153
- 出来高 -14.01%
- 44,800
乖離率
- 株価(5日)
移動平均値 - +2.18%
2,107 - 株価(25日)
移動平均値 - -0.78%
2,170 - 出来高(5日)
移動平均値 - -1.1%
45,300
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 | 2,160 | 2,177 | 2,146 | 2,153 | +1.27% | 44,800 | 784億9431万 | -0.78% | 6.14 | 0.81 |
09/18 | 2,120 | 2,149 | 2,115 | 2,126 | +1.72% | 52,100 | 775億994万 | -2.12% | 6.07 | 0.8 |
09/17 | 2,100 | 2,117 | 2,056 | 2,090 | +0.82% | 45,000 | 761億9745万 | -3.91% | 5.96 | 0.79 |
09/13 | 2,081 | 2,102 | 2,072 | 2,073 | -0.96% | 37,300 | 755億7766万 | -4.78% | 5.92 | 0.78 |
09/12 | 2,091 | 2,114 | 2,073 | 2,093 | +2.55% | 47,300 | 763億682万 | -3.95% | 5.97 | 0.79 |
09/11 | 2,080 | 2,080 | 2,029 | 2,041 | -1.97% | 65,100 | 744億1100万 | -6.55% | 5.83 | 0.77 |
09/10 | 2,102 | 2,116 | 2,082 | 2,082 | -0.24% | 32,000 | 759億578万 | -4.76% | 5.94 | 0.79 |
09/09 | 2,036 | 2,093 | 2,030 | 2,087 | +0.05% | 51,700 | 760億8807万 | -4.18% | 5.96 | 0.79 |
09/06 | 2,124 | 2,128 | 2,060 | 2,086 | -1.79% | 69,200 | 760億5162万 | -4.4% | 5.95 | 0.79 |
09/05 | 2,098 | 2,148 | 2,080 | 2,124 | -0.42% | 70,000 | 774億3702万 | -3.28% | 6.06 | 0.8 |
09/04 | 2,168 | 2,173 | 2,113 | 2,133 | -3.53% | 90,400 | 777億6515万 | -3.79% | 6.09 | 0.81 |
09/03 | 2,239 | 2,268 | 2,209 | 2,211 | -1.12% | 60,000 | 806億888万 | -1.07% | 6.31 | 0.83 |
09/02 | 2,217 | 2,251 | 2,202 | 2,236 | +2.29% | 93,900 | 815億2033万 | -0.58% | 6.38 | 0.84 |
08/30 | 2,186 | 2,189 | 2,140 | 2,186 | 0% | 181,300 | 796億9743万 | -3.23% | 6.24 | 0.83 |
08/29 | 2,189 | 2,209 | 2,175 | 2,186 | -0.73% | 62,600 | 796億9743万 | -3.74% | 6.24 | 0.83 |
08/28 | 2,210 | 2,210 | 2,172 | 2,202 | -1.12% | 32,600 | 802億8076万 | -3.72% | 6.28 | 0.83 |
08/27 | 2,165 | 2,229 | 2,145 | 2,227 | +2.67% | 81,800 | 811億9221万 | -3.43% | 6.36 | 0.84 |
08/26 | 2,236 | 2,236 | 2,157 | 2,169 | -3.04% | 85,000 | 790億7764万 | -6.63% | 6.19 | 0.82 |
08/23 | 2,233 | 2,238 | 2,199 | 2,237 | +1.22% | 44,500 | 815億5679万 | -4.48% | 6.38 | 0.84 |
08/22 | 2,242 | 2,242 | 2,194 | 2,210 | -1.16% | 65,800 | 805億7242万 | -6.36% | 6.31 | 0.83 |
08/21 | 2,255 | 2,255 | 2,203 | 2,236 | -1.71% | 59,400 | 815億2033万 | -6.05% | 6.38 | 0.84 |
08/20 | 2,290 | 2,290 | 2,247 | 2,275 | +1.56% | 40,600 | 829億4220万 | -5.17% | 6.49 | 0.86 |
08/19 | 2,290 | 2,324 | 2,231 | 2,240 | -2.52% | 66,800 | 816億6617万 | -7.32% | 6.39 | 0.85 |
08/16 | 2,300 | 2,318 | 2,270 | 2,298 | +2.73% | 67,000 | 837億8074万 | -5.7% | 6.56 | 0.87 |
08/15 | 2,170 | 2,244 | 2,170 | 2,237 | +0.77% | 65,500 | 815億5679万 | -8.77% | 6.38 | 0.84 |
08/14 | 2,180 | 2,250 | 2,178 | 2,220 | +1.46% | 80,400 | 809億3700万 | -10.16% | 6.34 | 0.84 |
08/13 | 2,141 | 2,200 | 2,141 | 2,188 | +2.29% | 71,700 | 797億7034万 | -12.13% | 6.24 | 0.83 |
08/09 | 2,165 | 2,204 | 2,102 | 2,139 | -0.23% | 85,700 | 779億8390万 | -14.88% | 6.1 | 0.81 |
08/08 | 2,180 | 2,210 | 2,106 | 2,144 | -3.07% | 154,300 | 781億6619万 | -15.49% | 6.12 | 0.81 |
08/07 | 2,074 | 2,256 | 2,074 | 2,212 | +5.99% | 215,700 | 806億4534万 | -13.73% | 6.31 | 0.84 |
08/06 | 1,946 | 2,144 | 1,946 | 2,087 | +11.72% | 209,700 | 760億8807万 | -19.33% | 5.96 | 0.79 |
08/05 | 2,028 | 2,046 | 1,843 | 1,868 | -15.36% | 357,500 | 681億375万 | -28.57% | 5.33 | 0.71 |
08/02 | 2,320 | 2,350 | 2,206 | 2,207 | -8.8% | 235,100 | 804億6305万 | -16.78% | 6.3 | 0.83 |
08/01 | 2,495 | 2,495 | 2,358 | 2,420 | -9.13% | 328,100 | 882億2863万 | -9.53% | 6.91 | 0.91 |
07/31 | 2,589 | 2,678 | 2,577 | 2,663 | +3.82% | 234,400 | 970億8795万 | -1.04% | 7.6 | 1.01 |
07/30 | 2,565 | 2,588 | 2,537 | 2,565 | 0% | 93,700 | 935億1505万 | -4.93% | 7.32 | 0.97 |
07/29 | 2,524 | 2,574 | 2,518 | 2,565 | +3.34% | 77,500 | 935億1505万 | -5.28% | 7.32 | 0.97 |
07/26 | 2,501 | 2,525 | 2,465 | 2,482 | -0.76% | 96,300 | 904億8903万 | -8.62% | 7.08 | 0.94 |
07/25 | 2,557 | 2,560 | 2,500 | 2,501 | -3.29% | 130,200 | 911億8173万 | -8.35% | 7.14 | 0.94 |
07/24 | 2,654 | 2,661 | 2,584 | 2,586 | -3.44% | 122,000 | 942億8067万 | -5.69% | 7.38 | 0.98 |
07/23 | 2,653 | 2,695 | 2,653 | 2,678 | +1.4% | 68,100 | 976億3482万 | -2.69% | 7.64 | 1.01 |
07/22 | 2,667 | 2,683 | 2,634 | 2,641 | -0.68% | 105,500 | 962億8587万 | -4.24% | 7.54 | 1 |
07/19 | 2,690 | 2,709 | 2,636 | 2,659 | -0.89% | 104,300 | 969億4211万 | -3.94% | 7.59 | 1 |
07/18 | 2,700 | 2,722 | 2,675 | 2,683 | -1% | 72,400 | 978億1711万 | -3.32% | 7.66 | 1.01 |
07/17 | 2,720 | 2,745 | 2,702 | 2,710 | +0.52% | 53,400 | 988億148万 | -2.76% | 7.73 | 1.02 |
07/16 | 2,745 | 2,763 | 2,695 | 2,696 | -1.5% | 76,900 | 982億9106万 | -3.61% | 7.69 | 1.02 |
07/12 | 2,721 | 2,781 | 2,710 | 2,737 | +0.37% | 95,200 | 997億8585万 | -2.56% | 7.81 | 1.03 |
07/11 | 2,689 | 2,730 | 2,683 | 2,727 | +1.38% | 104,500 | 994億2127万 | -3.26% | 7.78 | 1.03 |
07/10 | 2,685 | 2,700 | 2,674 | 2,690 | -0.63% | 85,100 | 980億7232万 | -4.91% | 7.68 | 1.02 |
07/09 | 2,704 | 2,749 | 2,668 | 2,707 | +0.11% | 143,500 | 986億9210万 | -4.75% | 7.73 | 1.02 |
07/08 | 2,721 | 2,727 | 2,685 | 2,704 | -1.39% | 179,900 | 985億8273万 | -5.36% | 7.72 | 1.02 |
07/05 | 2,757 | 2,762 | 2,726 | 2,742 | -0.54% | 106,900 | 999億6814万 | -4.66% | 7.83 | 1.04 |
07/04 | 2,800 | 2,800 | 2,756 | 2,757 | -1.57% | 106,400 | 1005億1501万 | -4.6% | 7.87 | 1.04 |
07/03 | 2,770 | 2,819 | 2,751 | 2,801 | +0.39% | 124,600 | 1021億1917万 | -3.38% | 7.99 | 1.06 |
07/02 | 2,805 | 2,808 | 2,755 | 2,790 | -0.14% | 89,400 | 1017億1813万 | -3.99% | 7.96 | 1.05 |
07/01 | 2,800 | 2,811 | 2,737 | 2,794 | +0.07% | 195,100 | 1018億6396万 | -4.25% | 7.97 | 1.05 |
06/28 | 2,812 | 2,819 | 2,775 | 2,792 | +0.61% | 94,400 | 1017億9104万 | -4.74% | 7.97 | 1.05 |
06/27 | 2,820 | 2,853 | 2,775 | 2,775 | -2.01% | 75,500 | 1011億7126万 | -5.71% | 7.92 | 1.05 |
06/26 | 2,834 | 2,850 | 2,811 | 2,832 | -0.11% | 55,200 | 1032億4937万 | -4.13% | 8.08 | 1.07 |
06/25 | 2,788 | 2,846 | 2,788 | 2,835 | +1.07% | 46,100 | 1033億5874万 | -4.35% | 8.09 | 1.07 |
06/24 | 2,800 | 2,824 | 2,767 | 2,805 | +0.61% | 78,800 | 1022億6500万 | -5.75% | 8.01 | 1.06 |
06/21 | 2,788 | 2,814 | 2,767 | 2,788 | +0.14% | 124,700 | 1016億4521万 | -6.79% | 7.96 | 1.05 |
06/20 | 2,817 | 2,832 | 2,742 | 2,784 | -1.73% | 135,600 | 1014億9938万 | -7.35% | 7.95 | 1.05 |
06/19 | 2,826 | 2,859 | 2,823 | 2,833 | -0.14% | 44,700 | 1032億8583万 | -6.07% | 8.09 | 1.07 |
06/18 | 2,877 | 2,877 | 2,824 | 2,837 | +0.35% | 45,700 | 1034億3166万 | -6.25% | 8.1 | 1.07 |
06/17 | 2,863 | 2,867 | 2,820 | 2,827 | -2.58% | 98,000 | 1030億6708万 | -7.1% | 8.07 | 1.07 |
06/14 | 2,800 | 2,902 | 2,800 | 2,902 | +2.4% | 90,100 | 1058億144万 | -5.23% | 8.28 | 1.1 |
06/13 | 2,946 | 2,946 | 2,834 | 2,834 | -4.42% | 163,600 | 1033億2228万 | -7.93% | 8.09 | 1.07 |
06/12 | 2,969 | 2,983 | 2,954 | 2,965 | -0.37% | 65,300 | 1080億9830万 | -4.29% | 8.46 | 1.12 |
06/11 | 3,005 | 3,020 | 2,969 | 2,976 | -0.63% | 69,000 | 1084億9934万 | -4.37% | 8.49 | 1.12 |
06/10 | 2,988 | 3,020 | 2,976 | 2,995 | +0.03% | 50,600 | 1091億9204万 | -4.22% | 8.55 | 1.13 |
06/07 | 2,971 | 3,010 | 2,959 | 2,994 | +1.29% | 48,200 | 1091億5558万 | -4.62% | 8.55 | 1.13 |
06/06 | 3,010 | 3,025 | 2,956 | 2,956 | -1.96% | 109,700 | 1077億7017万 | -6.19% | 8.44 | 1.12 |
06/05 | 3,050 | 3,060 | 3,000 | 3,015 | -2.43% | 48,700 | 1099億2120万 | -4.86% | 8.6 | 1.14 |
06/04 | 3,100 | 3,120 | 3,065 | 3,090 | -2.52% | 83,500 | 1126億5556万 | -2.74% | 8.82 | 1.17 |
06/03 | 3,135 | 3,240 | 3,135 | 3,170 | +2.09% | 181,100 | 1155億7221万 | -0.31% | 9.05 | 1.2 |
05/31 | 2,975 | 3,125 | 2,975 | 3,105 | +4.4% | 217,700 | 1132億243万 | -2.45% | 8.86 | 1.17 |
05/30 | 2,949 | 2,999 | 2,901 | 2,974 | -0.63% | 142,600 | 1084億2642万 | -6.68% | 8.49 | 1.12 |
05/29 | 3,070 | 3,105 | 2,983 | 2,993 | -2.82% | 163,900 | 1091億1912万 | -6.38% | 8.54 | 1.13 |
05/28 | 3,115 | 3,145 | 3,075 | 3,080 | -0.96% | 57,200 | 1122億9098万 | -3.93% | 8.79 | 1.16 |
05/27 | 3,130 | 3,190 | 3,090 | 3,110 | +0.16% | 75,400 | 1133億8472万 | -3.39% | 8.88 | 1.17 |
05/24 | 3,035 | 3,120 | 3,020 | 3,105 | +1.64% | 51,900 | 1132億243万 | -3.81% | 8.86 | 1.17 |
05/23 | 3,065 | 3,085 | 2,986 | 3,055 | -0.65% | 80,300 | 1113億7953万 | -5.65% | 8.72 | 1.15 |
05/22 | 3,110 | 3,120 | 3,065 | 3,075 | -1.44% | 110,300 | 1121億869万 | -5.53% | 8.78 | 1.16 |
05/21 | 3,210 | 3,215 | 3,120 | 3,120 | -2.5% | 107,900 | 1137億4930万 | -4.59% | 8.9 | 1.18 |
05/20 | 3,145 | 3,250 | 3,135 | 3,200 | +2.07% | 188,800 | 1166億6595万 | -2.47% | 9.13 | 1.21 |
05/17 | 3,065 | 3,135 | 3,030 | 3,135 | +2.28% | 76,200 | 1142億9618万 | -4.71% | 8.95 | 1.18 |
05/16 | 3,085 | 3,120 | 3,035 | 3,065 | -0.16% | 173,300 | 1117億4411万 | -7.21% | 8.75 | 1.16 |
05/15 | 3,265 | 3,285 | 3,050 | 3,070 | -5.68% | 278,100 | 1119億2640万 | -7.36% | 8.76 | 1.16 |
05/14 | 3,180 | 3,345 | 3,155 | 3,255 | -1.96% | 292,100 | 1186億7115万 | -2.13% | 9.29 | 1.23 |
05/13 | 3,280 | 3,345 | 3,220 | 3,320 | +0.61% | 165,200 | 1210億4093万 | -0.42% | 9.48 | 1.25 |
05/10 | 3,320 | 3,340 | 3,275 | 3,300 | -0.6% | 89,200 | 1203億1176万 | -1.14% | 9.42 | 1.25 |
05/09 | 3,310 | 3,355 | 3,270 | 3,320 | -0.15% | 83,400 | 1210億4093万 | -0.66% | 9.48 | 1.25 |
05/08 | 3,335 | 3,410 | 3,320 | 3,325 | -0.6% | 135,800 | 1212億2322万 | -0.6% | 9.49 | 1.26 |
05/07 | 3,345 | 3,360 | 3,270 | 3,345 | +1.36% | 101,500 | 1219億5238万 | -0.21% | 9.55 | 1.26 |
05/02 | 3,300 | 3,330 | 3,270 | 3,300 | +0.3% | 48,500 | 1203億1176万 | -1.73% | 9.42 | 1.25 |
05/01 | 3,340 | 3,340 | 3,255 | 3,290 | -3.52% | 94,700 | 1199億4718万 | -2.4% | 9.39 | 1.24 |
04/30 | 3,260 | 3,415 | 3,225 | 3,410 | +6.07% | 157,700 | 1243億2216万 | +0.8% | 9.73 | 1.29 |
04/26 | 3,160 | 3,225 | 3,135 | 3,215 | +1.26% | 94,300 | 1172億1283万 | -5.13% | 9.18 | 1.21 |
04/25 | 3,200 | 3,205 | 3,160 | 3,175 | -1.55% | 56,200 | 1157億5450万 | -6.65% | 9.06 | 1.2 |
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 | 1,498 599 5/10 | 520 208 1/22 208 1/16 | 1,625,600 4,064,000 7/20 | - | - | +16.17% 2/28 | -28.05% 11/22 |
2009年 3月期 | 840 336 6/6 | 278 111 10/27 | 3,830,000 9,575,000 11/17 | - | - | +45.01% 11/25 | -35.5% 10/8 |
2010年 3月期 | 995 398 3/30 | 323 129 11/27 | 6,683,600 16,709,000 2/12 | - | - | +37.2% 4/9 | -16.53% 10/2 |
2011年 3月期 | 1,295 518 4/14 | 505 202 3/15 | 14,560,400 36,401,000 4/14 | 472億1325万 | 184億1134万 | +14.35% 9/16 | -35.55% 3/15 |
2012年 3月期 | 1,088 435 8/4 | 528 211 11/22 | 3,028,400 7,571,000 8/4 | 396億4819万 | 192億3165万 | +18.15% 8/4 | -16.99% 8/22 |
2013年 3月期 | 703 281 2/12 | 370 148 8/7 148 8/6 | 10,106,400 25,266,000 8/9 | 256億1182万 | 134億8950万 | +41.13% 8/13 | -18.35% 5/16 |
2014年 3月期 | 753 301 11/8 | 428 171 6/27 | 18,335,600 45,839,000 11/8 | 274億3472万 | 155億8584万 | +23.75% 7/11 | -14.87% 2/4 |
2015年 3月期 | 685 274 9/4 | 508 203 5/7 | 2,485,600 6,214,000 9/4 | 249億7380万 | 185億249万 | +12.91% 9/4 | -11.36% 10/17 |
2016年 3月期 | 713 285 8/11 | 553 221 9/30 221 9/29 | 463,600 1,159,000 3/22 | 259億7640万 | 201億4310万 | +9.66% 3/24 | -11.74% 8/25 |
2017年 3月期 | 1,198 479 3/14 | 563 225 4/8 | 1,500,800 3,752,000 1/30 | 436億5858万 | 205億768万 | +25.62% 2/1 | -10.66% 6/17 |
2018年 3月期 | 1,470 5,880 2/2 | 1,010 404 4/6 | 1,292,000 323,000 2/2 | 535億9342万 | 368億2269万 | +18.39% 2/2 | -14.27% 11/8 |
2019年 3月期 | 2,308 9,230 8/14 | 1,181 4,725 4/9 | 1,464,000 366,000 7/31 | 841億2709万 | 430億6614万 | +24.54% 8/1 | -18.15% 10/29 |
2020年 3月期 | 1,683 6,730 1/23 | 915 3,660 3/19 | 691,600 172,900 5/13 | 613億4077万 | 333億5917万 | +10.26% 9/12 | -29.45% 3/16 |
2021年 3月期 | 1,303 5,210 3/22 | 692 2,769 10/30 | 1,205,600 301,400 11/30 | 474億8669万 | 252億3812万 | +23.56% 12/3 | -14.11% 8/3 |
2022年 3月期 | 1,333 5,330 9/14 | 939 3,755 3/9 | 325,600 81,400 5/7 | 485億8043万 | 342億2505万 | +13.7% 1/13 | -12.11% 3/8 |
2023年 3月期 | 1,768 7,070 3/8 7,070 3/6 他2件 | 978 3,910 5/19 | 366,400 91,600 3/3 | 644億3971万 | 356億3780万 | +13.14% 3/6 | -6.18% 4/6 |
2024年 3月期 | 3,765 15,060 2/28 | 1,478 5,910 5/11 | 810,400 202,600 8/31 | 1372億6479万 | 538億6686万 | +18.56% 6/16 | -9.96% 10/4 |
最新 | 2,153 2024/9/19 | 44,800 | 784億9431万 | -0.78% 2,170 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 107%(2.07倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/27 vs 1985/12/28
- -32%(0.68倍)
- 1987/12/28 vs 1986/12/27
- 45%(1.45倍)
- 1988/12/28 vs 1987/12/28
- 127%(2.27倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 19%(1.19倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- 35%(1.35倍)
- 1996/12/30 vs 1995/12/29
- -36%(0.64倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 42%(1.42倍)
- 2000/12/29 vs 1999/12/30
- -26%(0.74倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 109%(2.09倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 103%(2.03倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- 40%(1.4倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 132%(2.32倍)
- 2024/09/19 vs 2023/12/29
- -27%(0.73倍)
- 過去安値
155円(2002/11/20) - 1289%(13.89倍)
2,153円(9/19)