株価チャート
株価
10/4
- 前日 (10/3)
- 1,753
- 始値
- 1,753
- 高値
- 1,787
- 安値
- 1,752
- 終値 +1.94%
- 1,787
- 出来高 +16.62%
- 86,300
乖離率
- 株価(5日)
移動平均値 - +2.11%
1,750 - 株価(25日)
移動平均値 - +3.65%
1,724 - 出来高(5日)
移動平均値 - -1.6%
87,700
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 1,753 | 1,787 | 1,752 | 1,787 | +1.94% | 86,300 | 802億3403万 | +3.65% | 6.21 | 0.4 |
10/03 | 1,787 | 1,792 | 1,753 | 1,753 | +0.34% | 74,000 | 787億747万 | +1.74% | 6.09 | 0.39 |
10/02 | 1,720 | 1,760 | 1,718 | 1,747 | +0.87% | 109,800 | 784億3808万 | +1.39% | 6.07 | 0.39 |
10/01 | 1,729 | 1,746 | 1,724 | 1,732 | +0.12% | 92,800 | 777億6460万 | +0.52% | 6.02 | 0.38 |
09/30 | 1,710 | 1,751 | 1,709 | 1,730 | -2.43% | 75,600 | 776億7480万 | +0.35% | 6.01 | 0.38 |
09/27 | 1,783 | 1,783 | 1,758 | 1,773 | -0.56% | 81,400 | 796億544万 | +2.78% | 6.16 | 0.39 |
09/26 | 1,769 | 1,795 | 1,752 | 1,783 | +1.83% | 182,000 | 800億5443万 | +3.48% | 6.2 | 0.4 |
09/25 | 1,746 | 1,763 | 1,739 | 1,751 | +0.34% | 100,900 | 786億1767万 | +1.74% | 6.09 | 0.39 |
09/24 | 1,744 | 1,749 | 1,728 | 1,745 | +0.63% | 77,400 | 783億4828万 | +1.45% | 6.07 | 0.39 |
09/20 | 1,742 | 1,756 | 1,730 | 1,734 | +1.34% | 120,900 | 778億5439万 | +0.81% | 6.03 | 0.38 |
09/19 | 1,707 | 1,722 | 1,701 | 1,711 | +1.06% | 79,800 | 768億2172万 | -0.47% | 5.95 | 0.38 |
09/18 | 1,695 | 1,699 | 1,680 | 1,693 | +1.32% | 67,200 | 760億1354万 | -1.57% | 5.89 | 0.38 |
09/17 | 1,686 | 1,686 | 1,641 | 1,671 | +0.3% | 99,100 | 750億2577万 | -2.91% | 5.81 | 0.37 |
09/13 | 1,654 | 1,676 | 1,649 | 1,666 | -0.36% | 71,200 | 748億128万 | -3.25% | 5.79 | 0.37 |
09/12 | 1,676 | 1,676 | 1,648 | 1,672 | +3.02% | 62,100 | 750億7067万 | -2.85% | 5.81 | 0.37 |
09/11 | 1,660 | 1,660 | 1,608 | 1,623 | -2.81% | 108,500 | 728億7063万 | -5.69% | 5.64 | 0.36 |
09/10 | 1,680 | 1,684 | 1,665 | 1,670 | -0.42% | 74,700 | 749億8087万 | -3.08% | 5.81 | 0.37 |
09/09 | 1,658 | 1,681 | 1,650 | 1,677 | -0.65% | 94,600 | 752億9517万 | -2.33% | 5.83 | 0.37 |
09/06 | 1,714 | 1,718 | 1,678 | 1,688 | -1.17% | 93,100 | 757億8905万 | -1.92% | 5.87 | 0.37 |
09/05 | 1,705 | 1,737 | 1,685 | 1,708 | -0.64% | 94,400 | 766億8703万 | -1.27% | 5.94 | 0.38 |
09/04 | 1,746 | 1,759 | 1,704 | 1,719 | -3.48% | 139,200 | 771億8091万 | -1.32% | 5.98 | 0.38 |
09/03 | 1,778 | 1,794 | 1,778 | 1,781 | +0.17% | 64,100 | 799億6463万 | +1.42% | 6.19 | 0.39 |
09/02 | 1,792 | 1,796 | 1,774 | 1,778 | +0.79% | 78,200 | 798億2994万 | +0.68% | 6.18 | 0.39 |
08/30 | 1,769 | 1,785 | 1,760 | 1,764 | +1.15% | 104,500 | 792億135万 | -0.56% | 6.13 | 0.39 |
08/29 | 1,751 | 1,758 | 1,736 | 1,744 | -1.08% | 58,300 | 783億338万 | -2.19% | 6.06 | 0.39 |
08/28 | 1,764 | 1,770 | 1,753 | 1,763 | 0% | 47,200 | 791億5646万 | -1.73% | 6.13 | 0.39 |
08/27 | 1,739 | 1,773 | 1,738 | 1,763 | +1.44% | 55,500 | 791億5646万 | -2.33% | 6.13 | 0.39 |
08/26 | 1,758 | 1,758 | 1,727 | 1,738 | -0.8% | 78,300 | 780億3399万 | -4.3% | 6.04 | 0.39 |
08/23 | 1,761 | 1,768 | 1,747 | 1,752 | +0.06% | 58,400 | 786億6257万 | -4.26% | 6.09 | 0.39 |
08/22 | 1,745 | 1,754 | 1,730 | 1,751 | +0.86% | 57,400 | 786億1767万 | -5.04% | 6.09 | 0.39 |
08/21 | 1,725 | 1,742 | 1,720 | 1,736 | 0% | 44,400 | 779億4419万 | -6.72% | 6.04 | 0.38 |
08/20 | 1,750 | 1,750 | 1,720 | 1,736 | +1.17% | 80,600 | 779億4419万 | -7.51% | 6.04 | 0.38 |
08/19 | 1,746 | 1,761 | 1,716 | 1,716 | -2.17% | 102,900 | 770億4622万 | -9.35% | 5.97 | 0.38 |
08/16 | 1,739 | 1,765 | 1,731 | 1,754 | +2.45% | 84,000 | 787億5237万 | -8.12% | 6.1 | 0.39 |
08/15 | 1,733 | 1,733 | 1,709 | 1,712 | -0.23% | 104,000 | 768億6662万 | -10.97% | 5.95 | 0.38 |
08/14 | 1,735 | 1,748 | 1,703 | 1,716 | -1.32% | 212,700 | 770億4622万 | -11.46% | 5.97 | 0.38 |
08/13 | 1,698 | 1,739 | 1,681 | 1,739 | +3.27% | 149,500 | 780億7889万 | -10.91% | 6.05 | 0.39 |
08/09 | 1,682 | 1,707 | 1,642 | 1,684 | +2.56% | 148,600 | 756億946万 | -14.39% | 5.85 | 0.37 |
08/08 | 1,650 | 1,694 | 1,637 | 1,642 | -2.32% | 171,000 | 737億2371万 | -17.28% | 5.71 | 0.36 |
08/07 | 1,645 | 1,726 | 1,634 | 1,681 | +0.48% | 135,100 | 754億7476万 | -16.16% | 5.84 | 0.37 |
08/06 | 1,581 | 1,699 | 1,581 | 1,673 | +11.46% | 269,400 | 751億1557万 | -17.3% | 5.82 | 0.37 |
08/05 | 1,713 | 1,722 | 1,478 | 1,501 | -16.15% | 454,000 | 673億9299万 | -26.46% | 5.22 | 0.33 |
08/02 | 1,871 | 1,884 | 1,790 | 1,790 | -6.33% | 276,700 | 803億6872万 | -13.32% | 6.22 | 0.4 |
08/01 | 1,960 | 1,961 | 1,908 | 1,911 | -4.93% | 230,600 | 858億147万 | -7.99% | 6.64 | 0.42 |
07/31 | 2,069 | 2,112 | 1,927 | 2,010 | -2.57% | 322,000 | 902億4644万 | -3.6% | 6.99 | 0.45 |
07/30 | 2,037 | 2,069 | 2,034 | 2,063 | +1.58% | 106,900 | 926億2607万 | -1.2% | 7.17 | 0.46 |
07/29 | 2,009 | 2,037 | 2,000 | 2,031 | +2.32% | 92,100 | 911億8932万 | -2.82% | 7.06 | 0.45 |
07/26 | 1,990 | 1,994 | 1,974 | 1,985 | -0.15% | 117,500 | 891億2397万 | -5.11% | 6.9 | 0.44 |
07/25 | 1,998 | 2,004 | 1,973 | 1,988 | -0.8% | 148,600 | 892億5867万 | -5.15% | 6.91 | 0.44 |
07/24 | 2,020 | 2,030 | 2,004 | 2,004 | -1.81% | 100,500 | 899億7705万 | -4.57% | 6.97 | 0.44 |
07/23 | 2,053 | 2,060 | 2,025 | 2,041 | +0.05% | 93,400 | 916億3830万 | -2.95% | 7.1 | 0.45 |
07/22 | 2,086 | 2,090 | 2,039 | 2,040 | -2.02% | 137,400 | 915億9340万 | -3% | 7.09 | 0.45 |
07/19 | 2,120 | 2,121 | 2,076 | 2,082 | -1.79% | 150,000 | 934億7915万 | -1% | 7.24 | 0.46 |
07/18 | 2,147 | 2,154 | 2,120 | 2,120 | -2.03% | 110,800 | 951億8530万 | +0.86% | 7.37 | 0.47 |
07/17 | 2,158 | 2,181 | 2,152 | 2,164 | +1.03% | 112,600 | 971億6085万 | +3.05% | 7.52 | 0.48 |
07/16 | 2,156 | 2,160 | 2,136 | 2,142 | +0.42% | 78,400 | 961億7307万 | +2.15% | 7.45 | 0.47 |
07/12 | 2,112 | 2,141 | 2,103 | 2,133 | +0.33% | 74,300 | 957億6899万 | +1.77% | 7.42 | 0.47 |
07/11 | 2,130 | 2,133 | 2,104 | 2,126 | +1.05% | 85,900 | 954億5469万 | +1.53% | 7.39 | 0.47 |
07/10 | 2,099 | 2,118 | 2,085 | 2,104 | +1.2% | 109,500 | 944億6692万 | +0.53% | 7.32 | 0.47 |
07/09 | 2,080 | 2,086 | 2,065 | 2,079 | +0.24% | 55,700 | 933億4445万 | -0.67% | 7.23 | 0.46 |
07/08 | 2,103 | 2,105 | 2,064 | 2,074 | -1.47% | 100,700 | 931億1996万 | -1.05% | 7.21 | 0.46 |
07/05 | 2,158 | 2,158 | 2,104 | 2,105 | -1.96% | 49,100 | 945億1182万 | +0.29% | 7.32 | 0.47 |
07/04 | 2,139 | 2,162 | 2,138 | 2,147 | +0.56% | 53,000 | 963億9757万 | +2.24% | 7.46 | 0.48 |
07/03 | 2,129 | 2,137 | 2,115 | 2,135 | +0.14% | 62,700 | 958億5878万 | +1.72% | 7.42 | 0.47 |
07/02 | 2,119 | 2,138 | 2,107 | 2,132 | +0.85% | 74,600 | 957億2409万 | +1.62% | 7.41 | 0.47 |
07/01 | 2,113 | 2,115 | 2,098 | 2,114 | +0.86% | 68,500 | 949億1591万 | +0.81% | 7.35 | 0.47 |
06/28 | 2,106 | 2,112 | 2,096 | 2,096 | -0.47% | 48,900 | 941億773万 | -0.1% | 7.29 | 0.46 |
06/27 | 2,101 | 2,111 | 2,098 | 2,106 | +0.1% | 75,800 | 945億5672万 | +0.33% | 7.32 | 0.47 |
06/26 | 2,121 | 2,121 | 2,090 | 2,104 | +0.43% | 115,200 | 944億6692万 | +0.19% | 7.32 | 0.47 |
06/25 | 2,090 | 2,107 | 2,088 | 2,095 | -0.14% | 78,300 | 940億6283万 | -0.29% | 7.28 | 0.46 |
06/24 | 2,089 | 2,099 | 2,080 | 2,098 | +1.01% | 58,400 | 941億9753万 | -0.33% | 7.29 | 0.47 |
06/21 | 2,100 | 2,100 | 2,077 | 2,077 | -0.24% | 116,500 | 932億5466万 | -1.47% | 7.22 | 0.46 |
06/20 | 2,079 | 2,093 | 2,066 | 2,082 | -0.57% | 89,400 | 934億7915万 | -1.28% | 7.24 | 0.46 |
06/19 | 2,076 | 2,096 | 2,067 | 2,094 | +0.87% | 42,100 | 940億1794万 | -0.76% | 7.28 | 0.46 |
06/18 | 2,083 | 2,105 | 2,076 | 2,076 | +1.42% | 78,700 | 932億976万 | -1.66% | 7.22 | 0.46 |
06/17 | 2,034 | 2,054 | 2,020 | 2,047 | -0.29% | 79,400 | 919億770万 | -3.17% | 7.12 | 0.45 |
06/14 | 2,020 | 2,068 | 2,017 | 2,053 | +0.88% | 115,600 | 921億7709万 | -3.07% | 7.14 | 0.46 |
06/13 | 2,085 | 2,085 | 2,034 | 2,035 | -2.16% | 121,600 | 913億6891万 | -4.15% | 7.08 | 0.45 |
06/12 | 2,089 | 2,100 | 2,080 | 2,080 | -0.24% | 68,500 | 933億8935万 | -2.21% | 7.23 | 0.46 |
06/11 | 2,108 | 2,118 | 2,085 | 2,085 | -1.7% | 70,100 | 936億1385万 | -2.07% | 7.25 | 0.46 |
06/10 | 2,080 | 2,125 | 2,077 | 2,121 | +1.68% | 70,400 | 952億3020万 | -0.47% | 7.37 | 0.47 |
06/07 | 2,104 | 2,104 | 2,081 | 2,086 | -0.52% | 69,400 | 936億5875万 | -2.11% | 7.25 | 0.46 |
06/06 | 2,135 | 2,135 | 2,096 | 2,097 | -1.04% | 43,400 | 941億5263万 | -1.78% | 7.29 | 0.47 |
06/05 | 2,113 | 2,145 | 2,100 | 2,119 | -1.03% | 74,000 | 951億4040万 | -1.03% | 7.37 | 0.47 |
06/04 | 2,153 | 2,166 | 2,135 | 2,141 | -0.56% | 57,200 | 961億2818万 | -0.74% | 7.44 | 0.47 |
06/03 | 2,150 | 2,169 | 2,149 | 2,153 | +0.8% | 63,800 | 966億6696万 | -0.83% | 7.49 | 0.48 |
05/31 | 2,096 | 2,138 | 2,094 | 2,136 | +1.57% | 130,700 | 959億368万 | -2.42% | 7.43 | 0.47 |
05/30 | 2,098 | 2,103 | 2,067 | 2,103 | -0.33% | 64,900 | 944億2202万 | -4.63% | 7.31 | 0.47 |
05/29 | 2,129 | 2,142 | 2,102 | 2,110 | -0.85% | 53,300 | 947億3632万 | -5.08% | 7.34 | 0.47 |
05/28 | 2,135 | 2,149 | 2,123 | 2,128 | -0.05% | 51,300 | 955億4449万 | -4.7% | 7.4 | 0.47 |
05/27 | 2,125 | 2,148 | 2,112 | 2,129 | +0.61% | 54,200 | 955億8939万 | -5% | 7.4 | 0.47 |
05/24 | 2,117 | 2,127 | 2,095 | 2,116 | -0.61% | 109,200 | 950億571万 | -5.91% | 7.36 | 0.47 |
05/23 | 2,125 | 2,144 | 2,110 | 2,129 | -0.79% | 88,800 | 955億8939万 | -5.71% | 7.4 | 0.47 |
05/22 | 2,185 | 2,185 | 2,146 | 2,146 | -1.87% | 57,500 | 963億5267万 | -5.5% | 7.46 | 0.48 |
05/21 | 2,179 | 2,214 | 2,179 | 2,187 | +0.69% | 85,900 | 981億9352万 | -4.16% | 7.6 | 0.48 |
05/20 | 2,125 | 2,186 | 2,124 | 2,172 | +2.94% | 114,800 | 975億2004万 | -5.28% | 7.55 | 0.48 |
05/17 | 2,077 | 2,120 | 2,075 | 2,110 | +1.2% | 54,100 | 947億3632万 | -8.34% | 7.34 | 0.47 |
05/16 | 2,122 | 2,135 | 2,081 | 2,085 | -2.43% | 129,700 | 936億1385万 | -9.9% | 7.25 | 0.46 |
05/15 | 2,136 | 2,150 | 2,120 | 2,137 | -0.05% | 95,400 | 959億4858万 | -8.09% | 7.43 | 0.47 |
05/14 | 2,164 | 2,174 | 2,126 | 2,138 | -1.02% | 158,400 | 959億9348万 | -8.36% | 7.43 | 0.47 |
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 | 3,750 7/24 | 1,532 1/22 | 612,300 3/31 | - | - | +25.87% 2/22 | -21.26% 1/22 |
2009年 3月期 | 2,590 4/1 | 911 10/28 | 848,800 3/19 | - | - | +31.14% 12/1 | -40.9% 10/27 |
2010年 3月期 | 2,805 6/12 | 1,544 1/28 | 348,600 12/11 | - | - | +16.53% 6/12 | -15.1% 5/7 |
2011年 3月期 | 2,082 4/2 | 876 11/2 | 924,400 2/4 | 934億7915万 | 393億3128万 | +27.01% 3/24 | -22.78% 3/15 |
2012年 3月期 | 1,692 3/15 | 1,011 8/9 | 494,700 9/21 | 759億6865万 | 453億9261万 | +21.1% 9/16 | -10.16% 6/9 |
2013年 3月期 | 1,781 1/7 | 1,105 10/10 | 587,100 10/3 | 799億6463万 | 496億1309万 | +18.54% 1/7 | -18.65% 10/10 |
2014年 3月期 | 2,220 2/3 | 1,372 6/13 | 779,200 10/23 | 996億7518万 | 616億105万 | +16.78% 9/10 | -16.14% 6/7 |
2015年 3月期 | 2,286 1/30 | 1,618 5/15 | 810,000 10/21 | 1026億3849万 | 726億4614万 | +9.2% 12/4 | -12.3% 10/21 |
2016年 3月期 | 2,455 6/24 | 1,584 3/10 | 731,700 5/1 | 1102億2638万 | 711億1958万 | +9.8% 6/4 | -17.26% 2/12 |
2017年 3月期 | 2,349 1/27 | 1,387 6/24 | 413,700 2/10 | 1054億6711万 | 622億7453万 | +18.49% 7/29 | -12.51% 6/24 |
2018年 3月期 | 2,295 12/5 | 1,594 9/6 | 1,103,200 2/28 | 1030億4258万 | 715億6857万 | +18.27% 5/1 | -14.01% 2/28 |
2019年 3月期 | 2,510 11/9 | 1,473 12/25 | 628,300 4/27 | 1126億9581万 | 661億3582万 | +16.59% 11/8 | -26.75% 12/25 |
2020年 3月期 | 2,314 11/11 | 1,161 3/19 | 480,900 11/1 | 1038億9566万 | 521億2742万 | +12.76% 9/24 | -27.32% 3/13 |
2021年 3月期 | 1,775 3/29 | 1,153 4/6 | 450,200 11/30 | 796億9524万 | 517億6823万 | +13.85% 3/19 | -8.24% 5/6 |
2022年 3月期 | 1,712 4/1 | 1,243 12/2 | 341,900 5/27 | 768億6662万 | 558億912万 | +16.05% 1/13 | -17.61% 3/9 |
2023年 3月期 | 1,706 3/6 | 1,217 12/21 | 731,100 3/17 | 765億9723万 | 546億4175万 | +13.2% 4/28 | -9.37% 11/1 |
2024年 3月期 | 2,472 3/4 | 1,531 4/7 | 610,700 7/24 | 1109億8966万 | 687億3995万 | +11.64% 6/14 | -10.61% 5/2 |
最新 | 1,787 2024/10/4 | 86,300 | 802億3403万 | +3.65% 1,724 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/10/04 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
876円(2010/11/02) - 104%(2.04倍)
1,787円(10/4)