株価チャート
株価
9/19
- 前日 (9/18)
- 1,760
- 始値
- 1,799
- 高値
- 1,850
- 安値
- 1,795
- 終値 +5.11%
- 1,850
- 出来高 +51.52%
- 150,000
乖離率
- 株価(5日)
移動平均値 - +4.34%
1,773 - 株価(25日)
移動平均値 - +1.43%
1,824 - 出来高(5日)
移動平均値 - +32.58%
113,140
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 | 1,799 | 1,850 | 1,795 | 1,850 | +5.11% | 150,000 | 999億4037万 | +1.43% | 9.48 | 0.43 |
09/18 | 1,769 | 1,771 | 1,736 | 1,760 | +1.03% | 99,000 | 950億7841万 | -3.4% | 9.02 | 0.41 |
09/17 | 1,750 | 1,770 | 1,707 | 1,742 | +0.46% | 86,800 | 941億601万 | -4.34% | 8.93 | 0.4 |
09/13 | 1,754 | 1,764 | 1,722 | 1,734 | -2.58% | 136,400 | 936億7384万 | -4.73% | 8.89 | 0.4 |
09/12 | 1,761 | 1,784 | 1,747 | 1,780 | +3.07% | 93,500 | 961億5884万 | -2.09% | 9.12 | 0.41 |
09/11 | 1,774 | 1,774 | 1,704 | 1,727 | -3.73% | 103,600 | 932億9569万 | -4.85% | 8.85 | 0.4 |
09/10 | 1,796 | 1,810 | 1,785 | 1,794 | +0.34% | 73,000 | 969億1515万 | -1.05% | 9.19 | 0.41 |
09/09 | 1,709 | 1,793 | 1,709 | 1,788 | +0.56% | 102,800 | 965億9102万 | -0.89% | 9.16 | 0.41 |
09/06 | 1,799 | 1,820 | 1,767 | 1,778 | -0.5% | 47,200 | 960億5080万 | -1.6% | 9.11 | 0.41 |
09/05 | 1,790 | 1,830 | 1,776 | 1,787 | -0.45% | 71,700 | 965億3699万 | -1.54% | 9.16 | 0.41 |
09/04 | 1,826 | 1,847 | 1,788 | 1,795 | -3.86% | 109,200 | 969億6917万 | -1.81% | 9.2 | 0.41 |
09/03 | 1,907 | 1,918 | 1,865 | 1,867 | -1.74% | 84,400 | 1008億5874万 | +1.58% | 9.57 | 0.43 |
09/02 | 1,935 | 1,944 | 1,876 | 1,900 | -0.58% | 128,800 | 1026億4146万 | +2.93% | 9.74 | 0.44 |
08/30 | 1,899 | 1,929 | 1,896 | 1,911 | +1.49% | 84,900 | 1032億3570万 | +3.19% | 9.79 | 0.44 |
08/29 | 1,892 | 1,903 | 1,876 | 1,883 | +0.32% | 46,300 | 1017億2309万 | +1.45% | 9.65 | 0.43 |
08/28 | 1,867 | 1,889 | 1,860 | 1,877 | -1.31% | 53,300 | 1013億9896万 | +0.7% | 9.62 | 0.43 |
08/27 | 1,849 | 1,902 | 1,849 | 1,902 | +2.98% | 62,800 | 1027億4950万 | +1.49% | 9.75 | 0.44 |
08/26 | 1,858 | 1,869 | 1,839 | 1,847 | -1.12% | 43,600 | 997億7830万 | -1.86% | 9.47 | 0.43 |
08/23 | 1,868 | 1,889 | 1,858 | 1,868 | +0.21% | 59,900 | 1009億1276万 | -1.37% | 9.57 | 0.43 |
08/22 | 1,866 | 1,880 | 1,842 | 1,864 | +1.3% | 82,700 | 1006億9667万 | -2.25% | 9.55 | 0.43 |
08/21 | 1,847 | 1,857 | 1,828 | 1,840 | -1.66% | 46,100 | 994億15万 | -4.22% | 9.43 | 0.42 |
08/20 | 1,842 | 1,884 | 1,815 | 1,871 | +2.69% | 77,400 | 1010億7483万 | -3.41% | 9.59 | 0.43 |
08/19 | 1,835 | 1,882 | 1,822 | 1,822 | -1.62% | 78,700 | 984億2776万 | -6.61% | 9.34 | 0.42 |
08/16 | 1,812 | 1,860 | 1,799 | 1,852 | +4.51% | 72,100 | 1000億4841万 | -5.8% | 9.49 | 0.43 |
08/15 | 1,805 | 1,816 | 1,744 | 1,772 | -1.56% | 113,200 | 957億2667万 | -10.46% | 9.08 | 0.41 |
08/14 | 1,734 | 1,815 | 1,727 | 1,800 | +3.69% | 185,600 | 972億3928万 | -9.82% | 9.22 | 0.41 |
08/13 | 1,572 | 1,736 | 1,562 | 1,736 | +1.28% | 234,800 | 937億8188万 | -13.67% | 8.9 | 0.4 |
08/09 | 1,749 | 1,749 | 1,666 | 1,714 | +2.02% | 167,500 | 925億9340万 | -15.52% | 8.78 | 0.39 |
08/08 | 1,630 | 1,705 | 1,630 | 1,680 | -1.58% | 160,300 | 907億5666万 | -18.01% | 8.61 | 0.39 |
08/07 | 1,656 | 1,776 | 1,603 | 1,707 | +1.67% | 127,100 | 922億1525万 | -17.5% | 8.75 | 0.39 |
08/06 | 1,636 | 1,789 | 1,634 | 1,679 | +7.9% | 214,300 | 907億264万 | -19.59% | 8.6 | 0.39 |
08/05 | 1,713 | 1,724 | 1,555 | 1,556 | -16.39% | 171,300 | 840億5795万 | -26.15% | 7.97 | 0.36 |
08/02 | 1,913 | 1,916 | 1,861 | 1,861 | -6.58% | 113,000 | 1005億3461万 | -12.59% | 9.54 | 0.43 |
08/01 | 2,062 | 2,062 | 1,979 | 1,992 | -4.78% | 104,600 | 1076億1147万 | -6.87% | 10.21 | 0.46 |
07/31 | 2,040 | 2,101 | 2,018 | 2,092 | +1.16% | 98,900 | 1130億1365万 | -2.43% | 10.72 | 0.48 |
07/30 | 2,076 | 2,082 | 2,040 | 2,068 | +0.1% | 95,800 | 1117億1713万 | -3.63% | 10.6 | 0.48 |
07/29 | 2,058 | 2,078 | 2,051 | 2,066 | +1.42% | 68,400 | 1116億908万 | -3.82% | 10.59 | 0.48 |
07/26 | 2,019 | 2,078 | 2,006 | 2,037 | +0.59% | 93,000 | 1100億4245万 | -5.26% | 10.44 | 0.47 |
07/25 | 2,046 | 2,069 | 2,020 | 2,025 | -2.03% | 110,100 | 1093億9419万 | -5.99% | 10.38 | 0.47 |
07/24 | 2,105 | 2,107 | 2,060 | 2,067 | -2.96% | 96,000 | 1116億6311万 | -4.26% | 10.59 | 0.48 |
07/23 | 2,105 | 2,150 | 2,105 | 2,130 | +1.48% | 46,200 | 1150億6648万 | -1.48% | 10.92 | 0.49 |
07/22 | 2,165 | 2,165 | 2,093 | 2,099 | -3% | 87,100 | 1133億9180万 | -3% | 10.76 | 0.48 |
07/19 | 2,179 | 2,198 | 2,156 | 2,164 | -0.92% | 78,700 | 1169億322万 | -0.23% | 11.09 | 0.5 |
07/18 | 2,185 | 2,210 | 2,177 | 2,184 | -1.13% | 70,200 | 1179億8366万 | +0.69% | 11.19 | 0.5 |
07/17 | 2,247 | 2,261 | 2,198 | 2,209 | -1.21% | 77,100 | 1193億3420万 | +1.94% | 11.32 | 0.51 |
07/16 | 2,244 | 2,275 | 2,231 | 2,236 | +0.77% | 99,700 | 1207億9279万 | +3.28% | 11.46 | 0.51 |
07/12 | 2,181 | 2,241 | 2,181 | 2,219 | +0.41% | 80,300 | 1198億7442万 | +2.64% | 11.37 | 0.51 |
07/11 | 2,224 | 2,241 | 2,165 | 2,210 | +1.24% | 107,200 | 1193億8823万 | +2.31% | 11.33 | 0.51 |
07/10 | 2,196 | 2,215 | 2,152 | 2,183 | -0.59% | 111,900 | 1179億2964万 | +1.25% | 11.19 | 0.5 |
07/09 | 2,170 | 2,213 | 2,155 | 2,196 | +1.15% | 75,700 | 1186億3192万 | +1.86% | 11.25 | 0.51 |
07/08 | 2,162 | 2,178 | 2,148 | 2,171 | -0.05% | 69,600 | 1172億8137万 | +0.65% | 11.13 | 0.5 |
07/05 | 2,229 | 2,246 | 2,164 | 2,172 | -2.56% | 115,100 | 1173億3540万 | +0.51% | 11.13 | 0.5 |
07/04 | 2,184 | 2,235 | 2,184 | 2,229 | +2.06% | 55,700 | 1204億1464万 | +3% | 11.42 | 0.51 |
07/03 | 2,173 | 2,212 | 2,172 | 2,184 | +0.55% | 74,400 | 1179億8366万 | +1.02% | 11.19 | 0.5 |
07/02 | 2,139 | 2,174 | 2,121 | 2,172 | +1.26% | 99,900 | 1173億3540万 | +0.37% | 11.13 | 0.5 |
07/01 | 2,146 | 2,163 | 2,130 | 2,145 | +1.51% | 166,200 | 1158億7681万 | -1.02% | 10.99 | 0.49 |
06/28 | 2,112 | 2,123 | 2,086 | 2,113 | +0.09% | 117,300 | 1141億4811万 | -2.76% | 10.83 | 0.49 |
06/27 | 2,113 | 2,123 | 2,099 | 2,111 | -0.42% | 96,800 | 1140億4007万 | -3.08% | 10.82 | 0.49 |
06/26 | 2,134 | 2,134 | 2,106 | 2,120 | -1.12% | 106,500 | 1145億2626万 | -2.93% | 10.86 | 0.49 |
06/25 | 2,121 | 2,161 | 2,102 | 2,144 | +2% | 176,900 | 1158億2279万 | -2.1% | 10.99 | 0.49 |
06/24 | 2,134 | 2,134 | 2,094 | 2,102 | -0.85% | 225,700 | 1135億5387万 | -4.28% | 10.77 | 0.48 |
06/21 | 2,153 | 2,153 | 2,092 | 2,120 | -0.7% | 320,700 | 1145億2626万 | -3.81% | 10.86 | 0.49 |
06/20 | 2,139 | 2,168 | 2,115 | 2,135 | -1.16% | 75,100 | 1153億3659万 | -3.31% | 10.94 | 0.49 |
06/19 | 2,150 | 2,176 | 2,145 | 2,160 | +0.47% | 122,900 | 1166億8713万 | -2.22% | 11.07 | 0.5 |
06/18 | 2,176 | 2,185 | 2,150 | 2,150 | -0.69% | 90,500 | 1161億4692万 | -2.85% | 11.02 | 0.5 |
06/17 | 2,194 | 2,194 | 2,127 | 2,165 | -2.96% | 165,400 | 1169億5724万 | -2.57% | 11.1 | 0.5 |
06/14 | 2,151 | 2,232 | 2,134 | 2,231 | +3.43% | 240,600 | 1205億2268万 | -0.18% | 11.43 | 0.51 |
06/13 | 2,163 | 2,175 | 2,136 | 2,157 | +0.98% | 258,400 | 1165億2507万 | -3.96% | 11.05 | 0.5 |
06/12 | 2,124 | 2,152 | 2,109 | 2,136 | -1.07% | 129,300 | 1153億9061万 | -5.53% | 10.95 | 0.49 |
06/11 | 2,178 | 2,189 | 2,152 | 2,159 | -0.87% | 77,400 | 1166億3311万 | -5.1% | 11.06 | 0.5 |
06/10 | 2,134 | 2,183 | 2,130 | 2,178 | +1.4% | 99,100 | 1176億5953万 | -4.85% | 11.16 | 0.5 |
06/07 | 2,139 | 2,154 | 2,098 | 2,148 | +0.99% | 225,900 | 1160億3887万 | -6.69% | 11.01 | 0.49 |
06/06 | 2,171 | 2,173 | 2,083 | 2,127 | -2.25% | 255,300 | 1149億441万 | -8.16% | 10.9 | 0.49 |
06/05 | 2,190 | 2,205 | 2,128 | 2,176 | -2.38% | 302,700 | 1175億5148万 | -6.73% | 11.15 | 0.5 |
06/04 | 2,228 | 2,297 | 2,214 | 2,229 | -1.2% | 147,100 | 1204億1464万 | -4.95% | 11.42 | 0.51 |
06/03 | 2,239 | 2,283 | 2,239 | 2,256 | +0.27% | 62,400 | 1218億7323万 | -4.2% | 11.56 | 0.52 |
05/31 | 2,221 | 2,250 | 2,199 | 2,250 | +2.55% | 131,000 | 1215億4910万 | -4.98% | 11.53 | 0.52 |
05/30 | 2,200 | 2,210 | 2,160 | 2,194 | -1.08% | 59,700 | 1185億2388万 | -7.82% | 11.24 | 0.51 |
05/29 | 2,254 | 2,268 | 2,201 | 2,218 | -1.86% | 97,300 | 1198億2040万 | -7.31% | 11.37 | 0.51 |
05/28 | 2,258 | 2,282 | 2,252 | 2,260 | -0.62% | 62,800 | 1220億8932万 | -5.95% | 11.58 | 0.52 |
05/27 | 2,251 | 2,274 | 2,240 | 2,274 | +1.02% | 56,500 | 1228億4562万 | -5.8% | 11.65 | 0.52 |
05/24 | 2,222 | 2,291 | 2,210 | 2,251 | -0.71% | 49,400 | 1216億312万 | -7.21% | 11.54 | 0.52 |
05/23 | 2,256 | 2,278 | 2,198 | 2,267 | +0.49% | 53,500 | 1224億6747万 | -7.09% | 11.62 | 0.52 |
05/22 | 2,276 | 2,276 | 2,235 | 2,256 | -1.96% | 120,500 | 1218億7323万 | -8.18% | 11.56 | 0.52 |
05/21 | 2,308 | 2,376 | 2,301 | 2,301 | -0.22% | 93,100 | 1243億421万 | -6.99% | 11.79 | 0.53 |
05/20 | 2,226 | 2,338 | 2,226 | 2,306 | +4.06% | 116,500 | 1245億7432万 | -7.39% | 11.82 | 0.53 |
05/17 | 2,150 | 2,240 | 2,144 | 2,216 | +2.12% | 73,900 | 1197億1236万 | -11.47% | 11.36 | 0.51 |
05/16 | 2,200 | 2,221 | 2,162 | 2,170 | -3.08% | 232,100 | 1172億2735万 | -13.89% | 11.12 | 0.5 |
05/15 | 2,158 | 2,303 | 2,158 | 2,239 | -6.59% | 368,600 | 1209億5486万 | -11.78% | 11.47 | 0.52 |
05/14 | 2,475 | 2,479 | 2,275 | 2,397 | -3.35% | 289,200 | 1294億9031万 | -6.04% | 12.28 | 0.55 |
05/13 | 2,448 | 2,499 | 2,430 | 2,480 | -0.72% | 120,200 | 1339億7412万 | -3.13% | 12.71 | 0.57 |
05/10 | 2,539 | 2,540 | 2,452 | 2,498 | -1.54% | 77,700 | 1349億4651万 | -2.57% | 12.8 | 0.58 |
05/09 | 2,498 | 2,554 | 2,485 | 2,537 | +1.56% | 65,700 | 1370億5336万 | -1.09% | 13 | 0.58 |
05/08 | 2,506 | 2,533 | 2,493 | 2,498 | -0.4% | 61,600 | 1349億4651万 | -2.61% | 12.8 | 0.58 |
05/07 | 2,499 | 2,527 | 2,482 | 2,508 | +0.8% | 49,900 | 1354億8673万 | -2.41% | 12.85 | 0.58 |
05/02 | 2,481 | 2,516 | 2,467 | 2,488 | -0.68% | 43,500 | 1344億629万 | -3.27% | 12.75 | 0.57 |
05/01 | 2,513 | 2,538 | 2,490 | 2,505 | -1.8% | 66,100 | 1353億2466万 | -2.79% | 12.84 | 0.58 |
04/30 | 2,500 | 2,568 | 2,465 | 2,551 | +3.4% | 137,300 | 1378億967万 | -1.12% | 13.07 | 0.59 |
04/26 | 2,460 | 2,491 | 2,400 | 2,467 | -1.12% | 146,600 | 1332億7183万 | -4.38% | 12.64 | 0.57 |
04/25 | 2,550 | 2,586 | 2,495 | 2,495 | -3.33% | 73,700 | 1347億8445万 | -3.48% | 12.79 | 0.57 |
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 | 1,337 11/1 | 859 3/18 | 416,700 11/27 | - | - | +19.62% 10/19 | -17.64% 1/22 |
2009年 3月期 | 1,048 6/20 | 524 10/27 | 287,300 5/28 | - | - | +27.84% 11/5 | -25.44% 10/10 |
2010年 3月期 | 932 8/24 | 661 4/2 | 221,100 10/28 | - | - | +13.97% 8/10 | -13.52% 2/15 |
2011年 3月期 | 816 4/15 | 503 3/15 | 347,600 4/15 | 440億8180万 | 271億7297万 | +8.92% 6/21 | -26.99% 3/15 |
2012年 3月期 | 887 3/19 | 593 4/19 | 265,900 6/21 | 479億1735万 | 320億3494万 | +14.76% 6/30 | -12.93% 8/22 |
2013年 3月期 | 979 3/27 | 600 6/4 | 136,400 3/21 | 528億8736万 | 324億1309万 | +15.21% 1/4 | -13.76% 6/4 |
2014年 3月期 | 1,626 1/20 | 771 6/25 | 481,900 1/31 | 878億3948万 | 416億5082万 | +19.1% 8/8 | -19.61% 2/4 |
2015年 3月期 | 1,999 3/23 | 1,004 4/11 | 555,300 6/4 | 1079億8962万 | 542億3791万 | +18.85% 6/4 | -9.42% 10/17 |
2016年 3月期 | 2,863 12/18 | 1,818 4/1 | 451,300 8/20 | 1546億6448万 | 982億1167万 | +11.39% 8/6 | -16.88% 2/12 |
2017年 3月期 | 3,110 2/23 | 1,881 8/26 | 406,600 5/13 | 1680億787万 | 1016億1505万 | +14.82% 5/13 | -11.3% 8/18 |
2018年 3月期 | 3,570 1/31 | 2,651 4/17 | 557,900 8/1 | 1928億5791万 | 1432億1185万 | +11.08% 5/11 | -9.91% 2/14 |
2019年 3月期 | 3,560 5/11 | 1,945 12/25 | 511,100 8/30 | 1923億1769万 | 1050億7244万 | +9.79% 9/25 | -14.68% 10/25 |
2020年 3月期 | 2,212 4/19 4/18 | 1,053 3/19 | 411,900 7/31 | 1194億9627万 | 568億8498万 | +9.98% 11/8 | -22.88% 3/19 |
2021年 3月期 | 1,741 3/19 | 998 8/5 | 808,600 11/16 | 940億5199万 | 539億1378万 | +19.61% 12/14 | -13.56% 7/10 |
2022年 3月期 | 1,741 6/7 | 1,020 3/9 | 425,500 8/10 | 940億5199万 | 551億226万 | +12.68% 1/12 | -14.81% 8/20 |
2023年 3月期 | 1,316 11/28 | 974 5/25 | 425,100 8/12 | 710億9272万 | 526億1725万 | +12.1% 8/25 | -8.81% 9/30 |
2024年 3月期 | 2,633 3/27 | 1,192 4/7 | 610,800 1/17 | 1422億3946万 | 643億9401万 | +18.46% 11/15 | -12.06% 10/4 |
最新 | 1,850 2024/9/19 | 150,000 | 999億4037万 | +1.43% 1,824 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- 76%(1.76倍)
- 1986/12/27 vs 1985/12/28
- -31%(0.69倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- 29%(1.29倍)
- 1991/12/30 vs 1990/12/28
- -46%(0.54倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/29
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- 17%(1.17倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 98%(1.98倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 61%(1.61倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 66%(1.66倍)
- 2024/09/19 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
274円(1983/02/10) - 575%(6.75倍)
1,850円(9/19)