株価チャート
株価
9/20
- 前日 (9/19)
- 2,348
- 始値
- 2,396
- 高値
- 2,409
- 安値
- 2,377
- 終値 +1.53%
- 2,384
- 出来高 +75.88%
- 188,900
乖離率
- 株価(5日)
移動平均値 - +2.36%
2,329 - 株価(25日)
移動平均値 - +1.79%
2,342 - 出来高(5日)
移動平均値 - +33.46%
141,540
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,396 | 2,409 | 2,377 | 2,384 | +1.53% | 188,900 | 883億3697万 | +1.79% | 26.18 | 0.76 |
09/19 | 2,360 | 2,380 | 2,348 | 2,348 | +0.86% | 107,400 | 870億302万 | +0.26% | 25.78 | 0.75 |
09/18 | 2,318 | 2,332 | 2,308 | 2,328 | +1.39% | 110,500 | 862億6194万 | -0.56% | 25.56 | 0.74 |
09/17 | 2,304 | 2,318 | 2,273 | 2,296 | +0.39% | 148,600 | 850億7621万 | -1.75% | 25.21 | 0.73 |
09/13 | 2,280 | 2,311 | 2,270 | 2,287 | -1.34% | 152,300 | 847億4272万 | -1.97% | 25.11 | 0.73 |
09/12 | 2,281 | 2,325 | 2,267 | 2,318 | +3.44% | 129,800 | 858億9140万 | -0.34% | 25.46 | 0.74 |
09/11 | 2,305 | 2,305 | 2,227 | 2,241 | -3.61% | 218,600 | 830億3823万 | -3.28% | 24.61 | 0.71 |
09/10 | 2,303 | 2,339 | 2,302 | 2,325 | +0.78% | 181,800 | 861億5078万 | +0.39% | 25.53 | 0.74 |
09/09 | 2,260 | 2,312 | 2,251 | 2,307 | +0.3% | 203,800 | 854億8380万 | +0.3% | 25.33 | 0.73 |
09/06 | 2,310 | 2,320 | 2,289 | 2,300 | -0.56% | 121,200 | 852億2443万 | -0.04% | 25.26 | 0.73 |
09/05 | 2,338 | 2,357 | 2,298 | 2,313 | -1.57% | 100,000 | 857億613万 | +0.35% | 25.4 | 0.73 |
09/04 | 2,351 | 2,394 | 2,347 | 2,350 | -1.88% | 114,100 | 870億7713万 | +1.69% | 25.81 | 0.75 |
09/03 | 2,370 | 2,396 | 2,370 | 2,395 | +1.23% | 91,100 | 887億4456万 | +3.5% | 26.3 | 0.76 |
09/02 | 2,379 | 2,385 | 2,357 | 2,366 | +0.55% | 84,700 | 876億7000万 | +2.2% | 25.98 | 0.75 |
08/30 | 2,364 | 2,372 | 2,349 | 2,353 | -0.38% | 94,900 | 871億8829万 | +1.64% | 25.84 | 0.75 |
08/29 | 2,370 | 2,370 | 2,343 | 2,362 | -0.21% | 99,100 | 875億2178万 | +1.94% | 25.94 | 0.75 |
08/28 | 2,383 | 2,383 | 2,358 | 2,367 | -0.17% | 84,900 | 877億705万 | +2.07% | 25.99 | 0.75 |
08/27 | 2,358 | 2,383 | 2,358 | 2,371 | +0.55% | 80,700 | 878億5527万 | +2.11% | 26.04 | 0.75 |
08/26 | 2,367 | 2,375 | 2,347 | 2,358 | -0.59% | 115,900 | 873億7356万 | +1.46% | 25.89 | 0.75 |
08/23 | 2,350 | 2,379 | 2,342 | 2,372 | +0.94% | 76,200 | 878億9232万 | +1.89% | 26.05 | 0.75 |
08/22 | 2,366 | 2,366 | 2,329 | 2,350 | -0.68% | 77,600 | 870億7713万 | +0.82% | 25.81 | 0.75 |
08/21 | 2,361 | 2,379 | 2,355 | 2,366 | -0.55% | 75,400 | 876億7000万 | +1.28% | 25.98 | 0.75 |
08/20 | 2,379 | 2,386 | 2,357 | 2,379 | +1.15% | 97,700 | 881億5170万 | +1.67% | 26.12 | 0.75 |
08/19 | 2,357 | 2,408 | 2,351 | 2,352 | +0.04% | 120,100 | 871億5124万 | +0.34% | 25.83 | 0.75 |
08/16 | 2,400 | 2,400 | 2,342 | 2,351 | -2.25% | 184,000 | 871億1418万 | +0.13% | 25.82 | 0.75 |
08/15 | 2,426 | 2,475 | 2,372 | 2,405 | +4.47% | 430,400 | 891億1511万 | +2.3% | 26.41 | 0.76 |
08/14 | 2,217 | 2,306 | 2,217 | 2,302 | +2.27% | 242,800 | 852億9853万 | -2.08% | 25.28 | 0.73 |
08/13 | 2,189 | 2,294 | 2,189 | 2,251 | +3.45% | 222,400 | 834億877万 | -4.46% | 24.72 | 0.71 |
08/09 | 2,182 | 2,205 | 2,126 | 2,176 | +2.93% | 266,800 | 806億2972万 | -7.87% | 23.9 | 0.69 |
08/08 | 2,070 | 2,158 | 2,062 | 2,114 | +1.25% | 260,800 | 783億3236万 | -10.88% | 23.21 | 0.67 |
08/07 | 2,190 | 2,340 | 2,081 | 2,088 | -6.16% | 460,800 | 773億6896万 | -12.38% | 22.93 | 0.66 |
08/06 | 2,017 | 2,283 | 2,011 | 2,225 | +15.23% | 496,900 | 824億4537万 | -7.06% | 24.43 | 0.71 |
08/05 | 2,158 | 2,190 | 1,931 | 1,931 | -16.8% | 557,900 | 715億5146万 | -19.51% | 21.21 | 0.61 |
08/02 | 2,306 | 2,357 | 2,288 | 2,321 | -3.29% | 191,200 | 860億256万 | -3.89% | 25.49 | 0.74 |
08/01 | 2,467 | 2,467 | 2,396 | 2,400 | -3.23% | 127,800 | 889億2984万 | -0.66% | 26.36 | 0.76 |
07/31 | 2,415 | 2,485 | 2,412 | 2,480 | +2.31% | 87,000 | 918億9416万 | +2.78% | 27.23 | 0.79 |
07/30 | 2,403 | 2,424 | 2,393 | 2,424 | +0.87% | 180,700 | 898億1913万 | +0.71% | 26.62 | 0.77 |
07/29 | 2,410 | 2,447 | 2,402 | 2,403 | +0.8% | 140,200 | 890億4100万 | +0.04% | 26.39 | 0.76 |
07/26 | 2,399 | 2,413 | 2,379 | 2,384 | -0.71% | 178,000 | 883億3697万 | -0.54% | 26.18 | 0.76 |
07/25 | 2,400 | 2,410 | 2,377 | 2,401 | -0.62% | 110,800 | 889億6689万 | +0.33% | 26.37 | 0.76 |
07/24 | 2,429 | 2,449 | 2,411 | 2,416 | -0.78% | 105,000 | 895億2270万 | +1.17% | 26.53 | 0.77 |
07/23 | 2,426 | 2,448 | 2,426 | 2,435 | +0.66% | 70,900 | 902億2673万 | +2.27% | 26.74 | 0.77 |
07/22 | 2,433 | 2,450 | 2,408 | 2,419 | -1.71% | 173,700 | 896億3386万 | +1.94% | 26.56 | 0.77 |
07/19 | 2,445 | 2,466 | 2,433 | 2,461 | +0.78% | 80,500 | 911億9014万 | +4.06% | 27.03 | 0.78 |
07/18 | 2,445 | 2,467 | 2,439 | 2,442 | -0.81% | 86,100 | 904億8611万 | +3.65% | 26.82 | 0.77 |
07/17 | 2,487 | 2,494 | 2,458 | 2,462 | -0.69% | 86,700 | 912億2719万 | +4.86% | 27.04 | 0.78 |
07/16 | 2,474 | 2,494 | 2,462 | 2,479 | +0.28% | 106,900 | 918億5711万 | +5.89% | 27.22 | 0.79 |
07/12 | 2,453 | 2,477 | 2,452 | 2,472 | +0.77% | 87,500 | 915億9773万 | +5.96% | 27.15 | 0.78 |
07/11 | 2,450 | 2,464 | 2,443 | 2,453 | +0.53% | 131,900 | 908億9370万 | +5.64% | 26.94 | 0.78 |
07/10 | 2,422 | 2,440 | 2,405 | 2,440 | +1.5% | 107,400 | 904億1200万 | +5.49% | 26.79 | 0.77 |
07/09 | 2,415 | 2,418 | 2,378 | 2,404 | -0.29% | 99,100 | 890億7805万 | +4.39% | 26.4 | 0.76 |
07/08 | 2,409 | 2,430 | 2,395 | 2,411 | -0.04% | 130,000 | 893億3743万 | +5.01% | 26.48 | 0.77 |
07/05 | 2,426 | 2,430 | 2,401 | 2,412 | -0.41% | 70,300 | 893億7448万 | +5.42% | 26.49 | 0.77 |
07/04 | 2,400 | 2,429 | 2,394 | 2,422 | +1.09% | 105,100 | 897億4503万 | +6.23% | 26.6 | 0.77 |
07/03 | 2,355 | 2,400 | 2,354 | 2,396 | +1.44% | 153,600 | 887億8162万 | +5.46% | 26.31 | 0.76 |
07/02 | 2,353 | 2,374 | 2,350 | 2,362 | +0.34% | 73,000 | 875億2178万 | +4.28% | 25.94 | 0.75 |
07/01 | 2,332 | 2,358 | 2,327 | 2,354 | +0.86% | 98,300 | 895億7935万 | +4.25% | 25.85 | 0.75 |
06/28 | 2,342 | 2,342 | 2,317 | 2,334 | +0.09% | 97,000 | 888億1826万 | +3.64% | 25.63 | 0.74 |
06/27 | 2,323 | 2,332 | 2,307 | 2,332 | -0.04% | 93,600 | 887億4216万 | +3.83% | 25.61 | 0.74 |
06/26 | 2,325 | 2,341 | 2,310 | 2,333 | +0.34% | 82,800 | 887億8021万 | +4.06% | 25.62 | 0.74 |
06/25 | 2,305 | 2,341 | 2,302 | 2,325 | +1% | 108,700 | 884億7578万 | +3.98% | 25.53 | 0.74 |
06/24 | 2,288 | 2,313 | 2,276 | 2,302 | +1.05% | 106,100 | 876億53万 | +3.28% | 25.28 | 0.73 |
06/21 | 2,285 | 2,290 | 2,271 | 2,278 | +0.4% | 157,800 | 866億8723万 | +2.38% | 25.02 | 0.72 |
06/20 | 2,280 | 2,287 | 2,251 | 2,269 | -0.53% | 172,100 | 863億4475万 | +2.12% | 24.92 | 0.72 |
06/19 | 2,245 | 2,294 | 2,245 | 2,281 | +1.47% | 91,600 | 868億140万 | +2.89% | 25.05 | 0.72 |
06/18 | 2,246 | 2,254 | 2,225 | 2,248 | +1.03% | 76,100 | 855億4561万 | +1.63% | 24.69 | 0.71 |
06/17 | 2,236 | 2,236 | 2,197 | 2,225 | -0.67% | 88,200 | 846億7037万 | +0.82% | 24.43 | 0.71 |
06/14 | 2,209 | 2,248 | 2,206 | 2,240 | +0.76% | 101,300 | 852億4118万 | +1.73% | 24.6 | 0.71 |
06/13 | 2,253 | 2,254 | 2,223 | 2,223 | -1.2% | 71,600 | 845億9426万 | +0.32% | 24.41 | 0.71 |
06/12 | 2,274 | 2,282 | 2,246 | 2,250 | -1.49% | 92,500 | 856億2172万 | +0.81% | 24.71 | 0.71 |
06/11 | 2,265 | 2,295 | 2,259 | 2,284 | +0.84% | 144,100 | 869億1556万 | +1.74% | 25.08 | 0.72 |
06/10 | 2,255 | 2,272 | 2,245 | 2,265 | +2.26% | 126,400 | 861億9253万 | +0.31% | 24.87 | 0.72 |
06/07 | 2,210 | 2,219 | 2,204 | 2,215 | +0.23% | 132,200 | 842億8983万 | -2.59% | 24.32 | 0.7 |
06/06 | 2,218 | 2,234 | 2,202 | 2,210 | +0.41% | 176,800 | 840億9956万 | -3.54% | 24.27 | 0.7 |
06/05 | 2,210 | 2,221 | 2,188 | 2,201 | -0.77% | 143,900 | 837億5707万 | -4.72% | 24.17 | 0.7 |
06/04 | 2,215 | 2,230 | 2,205 | 2,218 | +0.14% | 80,000 | 844億399万 | -4.64% | 24.36 | 0.7 |
06/03 | 2,233 | 2,248 | 2,205 | 2,215 | -0.58% | 104,800 | 842億8983万 | -5.42% | 24.32 | 0.7 |
05/31 | 2,220 | 2,240 | 2,220 | 2,228 | +0.72% | 143,100 | 847億8453万 | -5.55% | 24.47 | 0.71 |
05/30 | 2,197 | 2,213 | 2,169 | 2,212 | +0.05% | 116,700 | 841億7566万 | -6.86% | 24.29 | 0.7 |
05/29 | 2,208 | 2,250 | 2,197 | 2,211 | +0.55% | 226,100 | 841億3761万 | -7.57% | 24.28 | 0.7 |
05/28 | 2,200 | 2,217 | 2,195 | 2,199 | -0.05% | 94,100 | 836億8096万 | -8.64% | 24.15 | 0.7 |
05/27 | 2,192 | 2,204 | 2,163 | 2,200 | +0.09% | 170,600 | 837億1902万 | -9.28% | 24.16 | 0.7 |
05/24 | 2,194 | 2,214 | 2,182 | 2,198 | -0.59% | 101,900 | 836億4291万 | -9.95% | 24.14 | 0.7 |
05/23 | 2,187 | 2,216 | 2,182 | 2,211 | +1.1% | 113,800 | 841億3761万 | -10.05% | 24.28 | 0.7 |
05/22 | 2,163 | 2,194 | 2,134 | 2,187 | +1.11% | 150,100 | 832億2431万 | -11.64% | 24.02 | 0.69 |
05/21 | 2,198 | 2,208 | 2,159 | 2,163 | -1.64% | 154,000 | 823億1101万 | -13.31% | 23.75 | 0.69 |
05/20 | 2,190 | 2,206 | 2,183 | 2,199 | +0.05% | 126,600 | 836億8096万 | -12.56% | 24.15 | 0.7 |
05/17 | 2,152 | 2,205 | 2,144 | 2,198 | +2.61% | 158,100 | 836億4291万 | -13.26% | 24.14 | 0.7 |
05/16 | 2,153 | 2,169 | 2,129 | 2,142 | -0.33% | 248,300 | 815億1188万 | -16.07% | 23.52 | 0.68 |
05/15 | 2,139 | 2,178 | 2,131 | 2,149 | +1.37% | 300,300 | 817億7826万 | -16.41% | 23.6 | 0.68 |
05/14 | 2,137 | 2,158 | 2,105 | 2,120 | +0.81% | 556,300 | 806億7469万 | -18.18% | 23.28 | 0.67 |
05/13 | 2,103 | 2,143 | 2,103 | 2,103 | -19.21% | 907,600 | 800億2777万 | -19.46% | 23.09 | 0.67 |
05/10 | 2,635 | 2,635 | 2,566 | 2,603 | -0.42% | 211,800 | 990億5482万 | -1.14% | 28.58 | 0.83 |
05/09 | 2,587 | 2,623 | 2,569 | 2,614 | +1.04% | 65,800 | 994億7341万 | -0.72% | 28.71 | 0.83 |
05/08 | 2,600 | 2,611 | 2,584 | 2,587 | -1% | 54,800 | 984億4595万 | -1.82% | 28.41 | 0.82 |
05/07 | 2,633 | 2,634 | 2,591 | 2,613 | -1.25% | 83,200 | 994億3536万 | -1.02% | 28.69 | 0.83 |
05/02 | 2,662 | 2,683 | 2,633 | 2,646 | -0.41% | 74,800 | 1006億9114万 | +0.19% | 29.06 | 0.84 |
05/01 | 2,641 | 2,677 | 2,631 | 2,657 | -0.97% | 76,400 | 1011億974万 | +0.42% | 29.18 | 0.84 |
04/30 | 2,620 | 2,683 | 2,605 | 2,683 | +3.03% | 119,400 | 1020億9915万 | +1.28% | 29.46 | 0.85 |
04/26 | 2,586 | 2,615 | 2,570 | 2,604 | +0.12% | 93,900 | 990億9287万 | -1.77% | 28.6 | 0.83 |
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 | 823 2,470 12/11 2,470 12/10 | 570 1,710 1/22 | 164,700 54,900 2/7 | - | - | +12.05% 5/7 | -23.32% 1/22 |
2009年 3月期 | 790 2,370 5/7 | 346 1,038 2/25 | 326,700 108,900 12/25 | - | - | +13.74% 1/30 | -25.7% 10/10 |
2010年 3月期 | 712 2,135 3/31 | 377 1,131 4/14 | 82,200 27,400 12/9 | 279億3434万 | - | +13.2% 7/1 | -7.63% 11/27 |
2011年 3月期 | 753 2,259 3/1 | 500 1,501 9/1 | 213,000 71,000 2/21 | 295億5675万 | 196億3908万 | +14.83% 2/10 | -25.33% 3/15 |
2012年 3月期 | 750 2,251 3/22 | 494 1,481 11/24 | 144,600 48,200 3/15 | 294億5208万 | 193億7740万 | +11.39% 2/9 | -13.58% 8/24 |
2013年 3月期 | 911 2,734 3/25 | 514 1,543 7/26 | 213,300 71,100 8/8 | 357億7165万 | 201億8861万 | +17.55% 2/6 | -11.98% 7/25 |
2014年 3月期 | 1,463 4,390 1/21 | 737 2,211 4/2 | 441,600 147,200 5/31 | 574億4183万 | 289億2872万 | +15.04% 5/20 | -13.13% 6/14 |
2015年 3月期 | 1,907 5,720 1/30 | 1,033 3,100 5/13 3,100 5/12 | 220,800 73,600 10/27 | 748億4448万 | 405億6257万 | +15.43% 8/26 | -11.81% 5/12 |
2016年 3月期 | 2,473 7,420 7/16 | 1,615 4,845 4/1 | 203,100 67,700 7/10 | 970億8847万 | 633億9537万 | +16.12% 7/14 | -19.81% 8/25 |
2017年 3月期 | 2,780 8,340 3/10 | 1,393 4,180 7/8 | 235,800 78,600 2/9 | 1091億2639万 | 546億9404万 | +20.16% 8/12 | -15.17% 7/8 |
2018年 3月期 | 3,545 1/15 | 2,311 4/17 | 329,500 9/28 | 1391億5578万 | 907億1622万 | +12.83% 9/28 | -14.11% 2/14 |
2019年 3月期 | 3,225 5/15 | 1,982 12/25 | 302,800 3/26 | 1265億9447万 | 778億162万 | +14.46% 11/9 | -20.69% 12/25 |
2020年 3月期 | 2,384 4/3 | 1,202 3/17 | 379,700 3/27 | 935億8177万 | 471億8342万 | +13.01% 11/6 | -23.66% 3/16 |
2021年 3月期 | 1,820 6/9 6/8 | 1,342 4/3 | 157,100 2/8 | 714億4246万 | 526億7900万 | +10.94% 2/10 | -9.63% 7/1 |
2022年 3月期 | 1,854 1/5 | 1,432 5/26 | 271,200 3/18 | 705億5230万 | 562億1187万 | +6.78% 11/15 | -9.3% 3/8 |
2023年 3月期 | 2,101 6/10 | 1,348 5/26 5/25 他2件 | 1,191,200 10/26 | 799億5166万 | 512億9692万 | +30.15% 6/9 | -9.09% 9/30 |
2024年 3月期 | 2,807 2/28 | 1,859 4/6 | 654,700 5/12 | 1068億1785万 | 707億4257万 | +9.61% 1/10 | -8.95% 10/4 |
最新 | 2,384 2024/9/20 | 188,900 | 883億3697万 | +1.79% 2,342 |
年間値上がり率
- 1999/12/29 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/27 vs 1999/12/29
- -21%(0.79倍)
- 2001/12/26 vs 2000/12/27
- 14%(1.14倍)
- 2002/12/27 vs 2001/12/26
- 11%(1.11倍)
- 2003/12/30 vs 2002/12/27
- 89%(1.89倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 109%(2.09倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/09/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
182円(2000/10/19) - 1207%(13.07倍)
2,384円(9/20)