株価チャート
株価
9/19
- 前日 (9/18)
- 2,164
- 始値
- 2,171
- 高値
- 2,193
- 安値
- 2,169
- 終値 +1.34%
- 2,193
- 出来高 -12.82%
- 3,400
乖離率
- 株価(5日)
移動平均値 - +1.81%
2,154 - 株価(25日)
移動平均値 - -0.54%
2,205 - 出来高(5日)
移動平均値 - -38.18%
5,500
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 | 2,171 | 2,193 | 2,169 | 2,193 | +1.34% | 3,400 | 98億9191万 | -0.54% | 10.33 | 0.37 |
09/18 | 2,147 | 2,168 | 2,141 | 2,164 | +1.64% | 3,900 | 97億6110万 | -1.86% | 10.19 | 0.37 |
09/17 | 2,140 | 2,140 | 2,103 | 2,129 | -0.23% | 6,600 | 96億322万 | -3.45% | 10.03 | 0.36 |
09/13 | 2,130 | 2,157 | 2,111 | 2,134 | -0.79% | 5,900 | 96億2578万 | -3.26% | 10.05 | 0.36 |
09/12 | 2,162 | 2,167 | 2,103 | 2,151 | +1.41% | 7,700 | 97億246万 | -2.45% | 10.13 | 0.37 |
09/11 | 2,184 | 2,184 | 2,091 | 2,121 | -2.88% | 8,700 | 95億6714万 | -3.77% | 9.99 | 0.36 |
09/10 | 2,223 | 2,223 | 2,181 | 2,184 | -1.36% | 3,700 | 98億5131万 | -0.77% | 10.29 | 0.37 |
09/09 | 2,187 | 2,214 | 2,139 | 2,214 | +1.23% | 12,500 | 99億8663万 | +1.23% | 10.43 | 0.38 |
09/06 | 2,230 | 2,230 | 2,172 | 2,187 | -1.44% | 5,900 | 98億6484万 | -0.05% | 10.3 | 0.37 |
09/05 | 2,191 | 2,270 | 2,191 | 2,219 | -0.14% | 10,700 | 100億919万 | +1.05% | 10.45 | 0.38 |
09/04 | 2,263 | 2,277 | 2,219 | 2,222 | -2.8% | 10,300 | 100億2272万 | +0.82% | 10.47 | 0.38 |
09/03 | 2,288 | 2,302 | 2,283 | 2,286 | -0.09% | 5,600 | 103億1140万 | +3.44% | 10.77 | 0.39 |
09/02 | 2,300 | 2,300 | 2,264 | 2,288 | +1.24% | 4,200 | 103億2042万 | +3.2% | 10.78 | 0.39 |
08/30 | 2,268 | 2,278 | 2,260 | 2,260 | +0.58% | 3,500 | 101億9412万 | +1.53% | 10.65 | 0.38 |
08/29 | 2,223 | 2,258 | 2,219 | 2,247 | +0.18% | 5,200 | 101億3548万 | +0.63% | 10.58 | 0.38 |
08/28 | 2,279 | 2,279 | 2,225 | 2,243 | -1.02% | 5,500 | 101億1744万 | +0.04% | 10.57 | 0.38 |
08/27 | 2,240 | 2,285 | 2,240 | 2,266 | +1.21% | 10,600 | 102億2119万 | +0.71% | 10.67 | 0.39 |
08/26 | 2,234 | 2,240 | 2,220 | 2,239 | +0.99% | 4,000 | 100億9940万 | -0.75% | 10.55 | 0.38 |
08/23 | 2,199 | 2,229 | 2,199 | 2,217 | +0.86% | 5,300 | 100億16万 | -2.12% | 10.44 | 0.38 |
08/22 | 2,212 | 2,215 | 2,182 | 2,198 | -0.27% | 5,800 | 99億1446万 | -3.34% | 10.35 | 0.37 |
08/21 | 2,202 | 2,205 | 2,189 | 2,204 | +0.14% | 3,700 | 99億4152万 | -3.46% | 10.38 | 0.38 |
08/20 | 2,172 | 2,222 | 2,172 | 2,201 | +2.04% | 5,300 | 99億2799万 | -3.89% | 10.37 | 0.37 |
08/19 | 2,210 | 2,216 | 2,126 | 2,157 | -1.95% | 15,900 | 97億2952万 | -6.14% | 10.16 | 0.37 |
08/16 | 2,220 | 2,233 | 2,187 | 2,200 | -0.5% | 13,600 | 99億2348万 | -4.6% | 10.36 | 0.37 |
08/15 | 2,184 | 2,235 | 2,165 | 2,211 | +1.24% | 7,000 | 99億7310万 | -4.37% | 10.41 | 0.38 |
08/14 | 2,176 | 2,192 | 2,160 | 2,184 | +1.02% | 9,800 | 98億5131万 | -5.82% | 10.29 | 0.37 |
08/13 | 2,148 | 2,178 | 2,102 | 2,162 | +0.65% | 19,700 | 97億5208万 | -7.09% | 10.18 | 0.37 |
08/09 | 2,179 | 2,180 | 2,095 | 2,148 | +1.8% | 11,800 | 96億8893万 | -8.05% | 10.12 | 0.37 |
08/08 | 2,130 | 2,172 | 2,101 | 2,110 | -0.8% | 7,600 | 95億1752万 | -10.1% | 9.94 | 0.36 |
08/07 | 2,030 | 2,221 | 2,029 | 2,127 | +4.32% | 12,700 | 95億9420万 | -9.87% | 10.02 | 0.36 |
08/06 | 2,113 | 2,148 | 1,952 | 2,039 | +9.8% | 29,600 | 91億9726万 | -14.04% | 9.6 | 0.35 |
08/05 | 2,099 | 2,140 | 1,825 | 1,857 | -17.02% | 35,700 | 83億7632万 | -22.2% | 8.75 | 0.32 |
08/02 | 2,310 | 2,330 | 2,204 | 2,238 | -5.61% | 22,800 | 100億9489万 | -7.06% | 10.54 | 0.38 |
08/01 | 2,430 | 2,430 | 2,355 | 2,371 | -2.27% | 8,600 | 106億9481万 | -1.78% | 11.17 | 0.4 |
07/31 | 2,382 | 2,437 | 2,349 | 2,426 | +1.8% | 17,600 | 109億4289万 | +0.46% | 11.43 | 0.41 |
07/30 | 2,455 | 2,455 | 2,375 | 2,383 | -3.13% | 40,000 | 107億4894万 | -1.28% | 11.22 | 0.41 |
07/29 | 2,521 | 2,523 | 2,437 | 2,460 | -1.32% | 18,200 | 110億9626万 | +1.91% | 11.59 | 0.42 |
07/26 | 2,459 | 2,512 | 2,429 | 2,493 | +2.13% | 12,300 | 112億4511万 | +3.4% | 11.74 | 0.42 |
07/25 | 2,468 | 2,492 | 2,427 | 2,441 | -1.65% | 15,000 | 110億1056万 | +1.41% | 11.5 | 0.42 |
07/24 | 2,450 | 2,525 | 2,449 | 2,482 | +1.39% | 25,600 | 111億9549万 | +3.16% | 11.69 | 0.42 |
07/23 | 2,448 | 2,450 | 2,432 | 2,448 | +1.32% | 5,600 | 110億4213万 | +1.96% | 11.53 | 0.42 |
07/22 | 2,450 | 2,450 | 2,400 | 2,416 | -1.19% | 16,800 | 108億9779万 | +0.83% | 11.38 | 0.41 |
07/19 | 2,438 | 2,445 | 2,424 | 2,445 | +0.29% | 8,600 | 110億2860万 | +2.22% | 11.52 | 0.42 |
07/18 | 2,423 | 2,439 | 2,411 | 2,438 | +0.62% | 5,500 | 109億9702万 | +2.14% | 11.48 | 0.42 |
07/17 | 2,411 | 2,435 | 2,411 | 2,423 | +0.87% | 7,700 | 109億2936万 | +1.64% | 11.41 | 0.41 |
07/16 | 2,396 | 2,420 | 2,396 | 2,402 | +0.29% | 6,000 | 108億3464万 | +0.84% | 11.31 | 0.41 |
07/12 | 2,370 | 2,396 | 2,353 | 2,395 | +1.61% | 4,700 | 108億306万 | +0.59% | 11.28 | 0.41 |
07/11 | 2,350 | 2,374 | 2,350 | 2,357 | +0.47% | 7,100 | 106億3166万 | -0.97% | 11.1 | 0.4 |
07/10 | 2,394 | 2,394 | 2,342 | 2,346 | -1.51% | 17,200 | 105億8204万 | -1.39% | 11.05 | 0.4 |
07/09 | 2,382 | 2,401 | 2,366 | 2,382 | -0.21% | 8,700 | 107億4443万 | +0.08% | 11.22 | 0.41 |
07/08 | 2,409 | 2,429 | 2,381 | 2,387 | +0.51% | 8,600 | 107億6698万 | +0.29% | 11.24 | 0.41 |
07/05 | 2,421 | 2,421 | 2,370 | 2,375 | -2.3% | 14,100 | 107億1285万 | -0.21% | 11.19 | 0.4 |
07/04 | 2,428 | 2,441 | 2,420 | 2,431 | +0.12% | 3,800 | 109億6545万 | +2.14% | 11.45 | 0.41 |
07/03 | 2,435 | 2,440 | 2,425 | 2,428 | -0.29% | 5,600 | 109億5192万 | +2.19% | 11.44 | 0.41 |
07/02 | 2,404 | 2,435 | 2,404 | 2,435 | +1.29% | 6,800 | 109億8349万 | +2.61% | 11.47 | 0.41 |
07/01 | 2,398 | 2,410 | 2,396 | 2,404 | +0.38% | 5,900 | 108億4366万 | +1.43% | 11.32 | 0.41 |
06/28 | 2,407 | 2,407 | 2,390 | 2,395 | -0.17% | 2,900 | 108億306万 | +1.14% | 11.28 | 0.41 |
06/27 | 2,401 | 2,408 | 2,391 | 2,399 | +0.63% | 2,400 | 108億2111万 | +1.31% | 11.3 | 0.41 |
06/26 | 2,410 | 2,410 | 2,379 | 2,384 | -0.54% | 8,200 | 107億5345万 | +0.76% | 11.23 | 0.41 |
06/25 | 2,389 | 2,405 | 2,388 | 2,397 | +0.33% | 2,700 | 108億1209万 | +1.4% | 11.29 | 0.41 |
06/24 | 2,399 | 2,400 | 2,374 | 2,389 | -0.08% | 5,700 | 107億7600万 | +1.14% | 11.25 | 0.41 |
06/21 | 2,400 | 2,400 | 2,390 | 2,391 | -0.08% | 3,100 | 107億8502万 | +1.27% | 11.26 | 0.41 |
06/20 | 2,412 | 2,413 | 2,388 | 2,393 | -0.33% | 3,700 | 107億9404万 | +1.36% | 11.27 | 0.41 |
06/19 | 2,386 | 2,417 | 2,367 | 2,401 | +1.57% | 8,200 | 108億3013万 | +1.91% | 11.31 | 0.41 |
06/18 | 2,333 | 2,374 | 2,333 | 2,364 | +1.33% | 3,900 | 106億6323万 | +0.6% | 11.14 | 0.4 |
06/17 | 2,321 | 2,354 | 2,312 | 2,333 | +0.65% | 4,300 | 105億2340万 | -0.6% | 10.99 | 0.4 |
06/14 | 2,266 | 2,337 | 2,259 | 2,318 | +0.52% | 11,000 | 104億5574万 | -1.07% | 10.92 | 0.4 |
06/13 | 2,362 | 2,362 | 2,300 | 2,306 | -2.37% | 8,000 | 104億161万 | -1.45% | 10.86 | 0.39 |
06/12 | 2,391 | 2,391 | 2,360 | 2,362 | -0.42% | 3,100 | 106億5421万 | +1.11% | 11.13 | 0.4 |
06/11 | 2,399 | 2,399 | 2,371 | 2,372 | -0.38% | 3,600 | 106億9932万 | +1.8% | 11.17 | 0.41 |
06/10 | 2,376 | 2,399 | 2,375 | 2,381 | +0.21% | 3,400 | 107億3991万 | +2.45% | 11.22 | 0.41 |
06/07 | 2,348 | 2,376 | 2,335 | 2,376 | +2.28% | 4,600 | 107億1736万 | +2.5% | 11.19 | 0.41 |
06/06 | 2,366 | 2,368 | 2,322 | 2,323 | -1.73% | 7,600 | 104億7830万 | +0.48% | 10.94 | 0.4 |
06/05 | 2,397 | 2,397 | 2,352 | 2,364 | -1.38% | 3,700 | 106億6323万 | +2.43% | 11.14 | 0.4 |
06/04 | 2,380 | 2,417 | 2,370 | 2,397 | +0.71% | 10,000 | 108億1209万 | +4.22% | 11.29 | 0.41 |
06/03 | 2,379 | 2,380 | 2,370 | 2,380 | +0.17% | 3,200 | 107億3540万 | +3.79% | 11.21 | 0.41 |
05/31 | 2,344 | 2,376 | 2,344 | 2,376 | +1.41% | 4,400 | 107億1736万 | +3.89% | 11.19 | 0.41 |
05/30 | 2,340 | 2,348 | 2,311 | 2,343 | +0.13% | 4,900 | 105億6851万 | +2.72% | 11.04 | 0.4 |
05/29 | 2,355 | 2,370 | 2,340 | 2,340 | -0.64% | 4,800 | 105億5498万 | +2.86% | 11.02 | 0.4 |
05/28 | 2,386 | 2,389 | 2,331 | 2,355 | -0.67% | 6,600 | 106億2264万 | +3.79% | 11.09 | 0.4 |
05/27 | 2,392 | 2,393 | 2,350 | 2,371 | -0.38% | 4,500 | 106億9481万 | +4.73% | 11.17 | 0.41 |
05/24 | 2,331 | 2,384 | 2,331 | 2,380 | +1.41% | 2,100 | 107億3540万 | +5.45% | 11.21 | 0.41 |
05/23 | 2,348 | 2,352 | 2,335 | 2,347 | +0.3% | 2,200 | 105億8655万 | +4.26% | 11.05 | 0.4 |
05/22 | 2,345 | 2,363 | 2,340 | 2,340 | -0.13% | 2,800 | 105億5498万 | +4.14% | 11.02 | 0.4 |
05/21 | 2,398 | 2,400 | 2,342 | 2,343 | -1.51% | 8,600 | 105億6851万 | +4.41% | 11.04 | 0.4 |
05/20 | 2,371 | 2,400 | 2,371 | 2,379 | +0.34% | 5,800 | 107億3089万 | +6.11% | 11.21 | 0.41 |
05/17 | 2,301 | 2,386 | 2,301 | 2,371 | +3.72% | 20,000 | 106億9481万 | +5.9% | 11.17 | 0.41 |
05/16 | 2,300 | 2,300 | 2,254 | 2,286 | +1.6% | 8,900 | 103億1140万 | +2.24% | 10.77 | 0.39 |
05/15 | 2,288 | 2,300 | 2,250 | 2,250 | -1.66% | 4,400 | 101億4902万 | +0.72% | 10.6 | 0.39 |
05/14 | 2,275 | 2,288 | 2,239 | 2,288 | +3.25% | 8,300 | 103億2042万 | +2.42% | 10.78 | 0.39 |
05/13 | 2,233 | 2,238 | 2,216 | 2,216 | -1.29% | 3,700 | 99億9565万 | -0.76% | 10.44 | 0.38 |
05/10 | 2,246 | 2,246 | 2,222 | 2,245 | +0.81% | 2,200 | 101億2646万 | +0.45% | 10.57 | 0.38 |
05/09 | 2,218 | 2,228 | 2,208 | 2,227 | +0.91% | 1,700 | 100億4527万 | -0.31% | 10.49 | 0.38 |
05/08 | 2,207 | 2,225 | 2,206 | 2,207 | -0.32% | 7,000 | 99億5506万 | -1.25% | 10.4 | 0.38 |
05/07 | 2,250 | 2,263 | 2,214 | 2,214 | -0.9% | 7,700 | 99億8663万 | -1.16% | 10.43 | 0.38 |
05/02 | 2,231 | 2,234 | 2,222 | 2,234 | +0.22% | 1,200 | 100億7685万 | -0.45% | 10.52 | 0.38 |
05/01 | 2,210 | 2,238 | 2,197 | 2,229 | +0.86% | 4,000 | 100億5429万 | -1.02% | 10.5 | 0.38 |
04/30 | 2,215 | 2,220 | 2,185 | 2,210 | +1.84% | 9,200 | 99億6859万 | -2.21% | 10.41 | 0.38 |
04/26 | 2,212 | 2,227 | 2,170 | 2,170 | -2.69% | 28,100 | 97億8816万 | -4.41% | 10.22 | 0.37 |
04/25 | 2,220 | 2,240 | 2,210 | 2,230 | +0.45% | 4,200 | 100億5880万 | -2.24% | 10.5 | 0.38 |
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 | 5,770 577 7/11 | 2,760 276 1/16 | 477,000 4,770,000 6/12 | - | - | +12.17% 6/15 | -26.59% 8/17 |
2009年 3月期 | 4,010 401 6/19 | 1,210 121 3/13 121 3/12 | 77,300 773,000 6/18 | - | - | +20.82% 4/13 | -34.85% 10/8 |
2010年 3月期 | 1,820 182 6/11 | 1,020 102 11/20 102 11/19 | 101,500 1,015,000 1/18 | - | - | +36.83% 4/14 | -18.14% 11/19 |
2011年 3月期 | 2,470 247 6/22 | 1,090 109 3/15 | 415,400 4,154,000 3/4 | 111億4136万 | 49億1663万 | +19.41% 10/4 | -33.44% 3/15 |
2012年 3月期 | 2,370 237 7/7 237 7/4 | 1,450 145 11/10 | 509,000 5,090,000 5/13 | 106億9030万 | 65億4048万 | +17.17% 5/13 | -17.42% 8/8 |
2013年 3月期 | 3,150 315 3/12 | 1,250 125 11/15 125 11/14 | 7,107,000 71,070,000 3/11 | 142億862万 | 56億3834万 | +74.47% 3/11 | -9.87% 5/16 |
2014年 3月期 | 2,840 284 5/21 | 1,850 185 6/7 | 241,000 2,410,000 5/21 | 128億1031万 | 83億4475万 | +15.43% 5/21 | -20.41% 6/7 |
2015年 3月期 | 2,790 279 7/7 | 1,970 197 4/28 | 419,800 4,198,000 7/7 | 125億8478万 | 88億8603万 | +18.31% 7/7 | -9.58% 10/16 |
2016年 3月期 | 2,820 282 6/22 | 1,650 165 2/12 | 46,800 468,000 2/12 | 127億2010万 | 74億4261万 | +8.21% 3/22 | -25.6% 2/12 |
2017年 3月期 | 2,500 250 3/10 250 3/7 | 1,580 158 6/28 | 28,300 283,000 2/10 | 112億7669万 | 71億2686万 | +11.21% 12/9 | -11.55% 4/6 |
2018年 3月期 | 3,310 2/23 | 2,050 205 4/17 | 44,000 2/28 | 149億3033万 | 92億4688万 | +11.02% 2/26 | -8.73% 3/23 |
2019年 3月期 | 3,050 4/27 | 1,640 12/25 | 36,200 2/12 | 137億5756万 | 73億9750万 | +5.98% 7/30 | -15.39% 12/25 |
2020年 3月期 | 1,789 4/18 4/17 | 1,196 3/17 3/13 | 24,700 11/7 | 80億6959万 | 53億9476万 | +8.69% 3/27 | -21.77% 3/13 |
2021年 3月期 | 1,845 3/23 | 1,208 4/6 | 29,200 5/28 | 83億2219万 | 54億4889万 | +12.41% 5/28 | -7.44% 4/21 |
2022年 3月期 | 1,840 3/29 | 1,588 4/23 4/21 | 18,000 3/29 | 82億9964万 | 71億6295万 | +5.26% 5/18 | -5.06% 4/11 |
2023年 3月期 | 2,154 3/6 | 1,649 4/27 | 31,200 10/28 | 97億1599万 | 74億3810万 | +9.14% 2/27 | -7.92% 4/6 |
2024年 3月期 | 2,463 3/26 | 1,867 4/6 | 41,100 10/30 | 111億979万 | 84億2143万 | +6.58% 1/9 | -6.88% 11/13 |
最新 | 2,193 2024/9/19 | 3,400 | 98億9191万 | -0.54% 2,205 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 47%(1.47倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 164%(2.64倍)
- 1989/12/29 vs 1988/12/28
- 0%(1倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -43%(0.57倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- 52%(1.52倍)
- 2003/12/30 vs 2002/12/30
- 99%(1.99倍)
- 2004/12/30 vs 2003/12/30
- 53%(1.53倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/09/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
460円(2002/11/19) - 377%(4.77倍)
2,193円(9/19)