株価チャート
株価
9/18
- 前日 (9/17)
- 2,399
- 始値
- 2,399
- 高値
- 2,429
- 安値
- 2,383
- 終値 +0.38%
- 2,408
- 出来高 +13.4%
- 22,000
乖離率
- 株価(5日)
移動平均値 - +0.42%
2,398 - 株価(25日)
移動平均値 - -4.56%
2,523 - 出来高(5日)
移動平均値 - -4.76%
23,100
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,399 | 2,429 | 2,383 | 2,408 | +0.38% | 22,000 | 550億4606万 | -4.56% | 10.58 | 0.67 |
09/17 | 2,424 | 2,424 | 2,346 | 2,399 | +0.08% | 19,400 | 548億4032万 | -5.1% | 10.54 | 0.67 |
09/13 | 2,418 | 2,446 | 2,382 | 2,397 | -1.56% | 25,200 | 547億9460万 | -5.52% | 10.53 | 0.67 |
09/12 | 2,411 | 2,447 | 2,397 | 2,435 | +3.57% | 23,400 | 556億6327万 | -3.91% | 10.7 | 0.68 |
09/11 | 2,400 | 2,433 | 2,313 | 2,351 | -2.04% | 25,500 | 537億4306万 | -7% | 10.33 | 0.65 |
09/10 | 2,446 | 2,463 | 2,398 | 2,400 | -1.88% | 16,900 | 548億6318万 | -4.88% | 10.54 | 0.67 |
09/09 | 2,424 | 2,474 | 2,411 | 2,446 | -1.13% | 21,000 | 559億1472万 | -2.59% | 10.75 | 0.68 |
09/06 | 2,584 | 2,584 | 2,449 | 2,474 | -2.48% | 21,200 | 565億5479万 | -1.51% | 10.87 | 0.69 |
09/05 | 2,563 | 2,601 | 2,524 | 2,537 | -0.47% | 19,100 | 579億9495万 | +0.83% | 11.15 | 0.7 |
09/04 | 2,559 | 2,600 | 2,535 | 2,549 | -2.3% | 26,400 | 582億6927万 | +1.07% | 11.2 | 0.71 |
09/03 | 2,628 | 2,655 | 2,609 | 2,609 | +0.15% | 12,400 | 596億4085万 | +3.37% | 11.46 | 0.72 |
09/02 | 2,657 | 2,659 | 2,581 | 2,605 | -2.07% | 17,200 | 595億4941万 | +3.05% | 11.44 | 0.72 |
08/30 | 2,600 | 2,690 | 2,573 | 2,660 | +2.43% | 30,400 | 608億669万 | +5.06% | 11.69 | 0.74 |
08/29 | 2,621 | 2,638 | 2,582 | 2,597 | -0.61% | 13,500 | 593億6653万 | +2.57% | 11.41 | 0.72 |
08/28 | 2,630 | 2,651 | 2,580 | 2,613 | -0.42% | 15,700 | 597億3229万 | +3.04% | 11.48 | 0.73 |
08/27 | 2,590 | 2,628 | 2,574 | 2,624 | +1.94% | 10,500 | 599億8374万 | +3.23% | 11.53 | 0.73 |
08/26 | 2,563 | 2,595 | 2,552 | 2,574 | +1.86% | 10,900 | 588億4076万 | +1.1% | 11.31 | 0.72 |
08/23 | 2,540 | 2,550 | 2,524 | 2,527 | +0.24% | 9,200 | 577億6636万 | -1.13% | 11.1 | 0.7 |
08/22 | 2,521 | 2,554 | 2,500 | 2,521 | 0% | 8,300 | 576億2920万 | -1.87% | 11.08 | 0.7 |
08/21 | 2,539 | 2,544 | 2,508 | 2,521 | -1.83% | 14,800 | 576億2920万 | -2.4% | 11.08 | 0.7 |
08/20 | 2,593 | 2,593 | 2,534 | 2,568 | +1.3% | 14,000 | 587億360万 | -1.08% | 11.28 | 0.71 |
08/19 | 2,610 | 2,632 | 2,516 | 2,535 | -2.87% | 17,800 | 579億4923万 | -2.76% | 11.14 | 0.7 |
08/16 | 2,581 | 2,634 | 2,574 | 2,610 | +1.12% | 17,600 | 596億6371万 | -0.27% | 11.47 | 0.73 |
08/15 | 2,576 | 2,636 | 2,545 | 2,581 | +1.73% | 30,600 | 590億78万 | -1.56% | 11.34 | 0.72 |
08/14 | 2,541 | 2,580 | 2,520 | 2,537 | +0.04% | 22,000 | 579億9495万 | -3.35% | 11.15 | 0.7 |
08/13 | 2,700 | 2,700 | 2,489 | 2,536 | -3.21% | 41,900 | 579億7209万 | -3.54% | 11.14 | 0.7 |
08/09 | 2,816 | 2,816 | 2,572 | 2,620 | +13.13% | 92,300 | 598億9230万 | -0.57% | 11.51 | 0.73 |
08/08 | 2,284 | 2,451 | 2,284 | 2,316 | +1.22% | 23,900 | 529億4297万 | -12.27% | 10.17 | 0.64 |
08/07 | 2,182 | 2,378 | 2,182 | 2,288 | +2.51% | 19,800 | 523億290万 | -13.92% | 10.05 | 0.64 |
08/06 | 2,156 | 2,313 | 2,156 | 2,232 | +6.03% | 17,500 | 510億2276万 | -16.65% | 9.81 | 0.62 |
08/05 | 2,290 | 2,340 | 2,105 | 2,105 | -14.15% | 31,100 | 481億1958万 | -22.09% | 9.25 | 0.58 |
08/02 | 2,493 | 2,527 | 2,451 | 2,452 | -4.96% | 30,100 | 560億5188万 | -10.31% | 10.77 | 0.68 |
08/01 | 2,655 | 2,655 | 2,580 | 2,580 | -3.73% | 16,400 | 589億7792万 | -6.28% | 11.33 | 0.72 |
07/31 | 2,569 | 2,680 | 2,569 | 2,680 | +2.33% | 13,900 | 612億6388万 | -3.18% | 11.77 | 0.74 |
07/30 | 2,686 | 2,686 | 2,589 | 2,619 | -3.36% | 34,800 | 598億6944万 | -5.69% | 11.51 | 0.73 |
07/29 | 2,710 | 2,754 | 2,661 | 2,710 | +0.97% | 25,700 | 619億4967万 | -2.76% | 11.91 | 0.75 |
07/26 | 2,701 | 2,721 | 2,684 | 2,684 | +0.34% | 7,300 | 613億5532万 | -3.87% | 11.79 | 0.75 |
07/25 | 2,681 | 2,720 | 2,640 | 2,675 | -0.52% | 17,000 | 611億4959万 | -4.43% | 11.75 | 0.74 |
07/24 | 2,722 | 2,797 | 2,672 | 2,689 | -2.5% | 15,300 | 614億6962万 | -4.14% | 11.81 | 0.75 |
07/23 | 2,739 | 2,789 | 2,739 | 2,758 | +0.73% | 4,500 | 630億4694万 | -1.82% | 12.12 | 0.77 |
07/22 | 2,824 | 2,842 | 2,738 | 2,738 | -3.05% | 9,700 | 625億8974万 | -2.49% | 12.03 | 0.76 |
07/19 | 2,877 | 2,920 | 2,824 | 2,824 | -1.05% | 11,700 | 645億5567万 | +0.5% | 12.41 | 0.78 |
07/18 | 2,850 | 2,886 | 2,823 | 2,854 | -0.14% | 13,700 | 652億4146万 | +1.78% | 12.54 | 0.79 |
07/17 | 2,860 | 2,904 | 2,833 | 2,858 | 0% | 12,200 | 653億3290万 | +2.03% | 12.56 | 0.79 |
07/16 | 2,827 | 2,860 | 2,822 | 2,858 | +1.1% | 7,300 | 653億3290万 | +2.22% | 12.56 | 0.79 |
07/12 | 2,776 | 2,842 | 2,761 | 2,827 | +1.29% | 15,900 | 646億2425万 | +1.25% | 12.42 | 0.79 |
07/11 | 2,790 | 2,821 | 2,751 | 2,791 | +1.71% | 16,300 | 638億131万 | +0.07% | 12.26 | 0.78 |
07/10 | 2,670 | 2,771 | 2,650 | 2,744 | +3.47% | 44,900 | 627億2690万 | -1.47% | 12.05 | 0.76 |
07/09 | 2,660 | 2,665 | 2,634 | 2,652 | +0.3% | 30,100 | 606億2381万 | -4.71% | 11.65 | 0.74 |
07/08 | 2,652 | 2,659 | 2,631 | 2,644 | -1.16% | 20,500 | 604億4094万 | -5.03% | 11.62 | 0.73 |
07/05 | 2,721 | 2,722 | 2,655 | 2,675 | -2.51% | 22,000 | 611億4959万 | -3.98% | 11.75 | 0.74 |
07/04 | 2,774 | 2,775 | 2,730 | 2,744 | -1.08% | 13,800 | 627億2690万 | -1.51% | 12.05 | 0.76 |
07/03 | 2,803 | 2,805 | 2,774 | 2,774 | -0.29% | 12,200 | 634億1269万 | -0.29% | 12.19 | 0.77 |
07/02 | 2,797 | 2,822 | 2,781 | 2,782 | -1.66% | 25,500 | 635億9557万 | +0.29% | 12.22 | 0.77 |
07/01 | 2,929 | 2,930 | 2,829 | 2,829 | -3.12% | 20,000 | 646億6997万 | +2.24% | 12.43 | 0.79 |
06/28 | 2,919 | 2,945 | 2,838 | 2,920 | +0.03% | 34,000 | 667億5020万 | +5.84% | 12.83 | 0.81 |
06/27 | 2,945 | 2,945 | 2,888 | 2,919 | -0.88% | 26,000 | 667億2734万 | +6.3% | 12.82 | 0.81 |
06/26 | 2,940 | 2,959 | 2,919 | 2,945 | +1.17% | 21,900 | 673億2169万 | +7.68% | 12.94 | 0.82 |
06/25 | 2,868 | 2,922 | 2,850 | 2,911 | +1.57% | 21,100 | 665億4447万 | +6.94% | 12.79 | 0.81 |
06/24 | 2,884 | 2,884 | 2,854 | 2,866 | +0.67% | 16,400 | 655億1578万 | +5.72% | 12.59 | 0.8 |
06/21 | 2,870 | 2,873 | 2,831 | 2,847 | -0.38% | 21,800 | 650億8145万 | +5.37% | 12.51 | 0.79 |
06/20 | 2,809 | 2,882 | 2,804 | 2,858 | +1.74% | 22,900 | 653億3290万 | +6.13% | 12.56 | 0.79 |
06/19 | 2,796 | 2,845 | 2,777 | 2,809 | +0.29% | 12,200 | 642億1278万 | +4.7% | 12.34 | 0.78 |
06/18 | 2,761 | 2,817 | 2,761 | 2,801 | +2.94% | 12,700 | 640億2990万 | +4.67% | 12.31 | 0.78 |
06/17 | 2,738 | 2,738 | 2,686 | 2,721 | -2.4% | 15,100 | 622億113万 | +1.95% | 11.95 | 0.76 |
06/14 | 2,680 | 2,839 | 2,680 | 2,788 | +4.03% | 29,100 | 637億3273万 | +4.65% | 12.25 | 0.77 |
06/13 | 2,776 | 2,776 | 2,680 | 2,680 | -3.77% | 31,600 | 612億6388万 | +0.9% | 11.77 | 0.74 |
06/12 | 2,764 | 2,827 | 2,707 | 2,785 | +2.28% | 19,700 | 636億6415万 | +4.98% | 12.24 | 0.77 |
06/11 | 2,768 | 2,768 | 2,711 | 2,723 | -1.09% | 9,100 | 622億4685万 | +3.1% | 11.96 | 0.76 |
06/10 | 2,760 | 2,763 | 2,720 | 2,753 | -0.36% | 23,200 | 629億3264万 | +4.64% | 12.09 | 0.76 |
06/07 | 2,713 | 2,764 | 2,713 | 2,763 | +2.3% | 15,800 | 631億6124万 | +5.46% | 12.14 | 0.77 |
06/06 | 2,714 | 2,714 | 2,681 | 2,701 | +0.56% | 14,300 | 617億4394万 | +3.37% | 11.87 | 0.75 |
06/05 | 2,651 | 2,703 | 2,651 | 2,686 | +0.83% | 11,800 | 614億104万 | +3.31% | 11.8 | 0.75 |
06/04 | 2,707 | 2,707 | 2,655 | 2,664 | -1.62% | 9,500 | 608億9813万 | +3.14% | 11.7 | 0.74 |
06/03 | 2,659 | 2,708 | 2,654 | 2,708 | +1.42% | 19,400 | 619億395万 | +5.49% | 11.9 | 0.75 |
05/31 | 2,648 | 2,670 | 2,611 | 2,670 | +0.95% | 20,400 | 610億3529万 | +4.71% | 11.73 | 0.74 |
05/30 | 2,559 | 2,645 | 2,558 | 2,645 | +2.68% | 19,700 | 604億6380万 | +4.42% | 11.62 | 0.73 |
05/29 | 2,606 | 2,622 | 2,564 | 2,576 | -1.15% | 29,400 | 588億8648万 | +2.34% | 11.32 | 0.72 |
05/28 | 2,615 | 2,643 | 2,601 | 2,606 | -0.95% | 27,400 | 595億7227万 | +4.16% | 11.45 | 0.72 |
05/27 | 2,600 | 2,631 | 2,600 | 2,631 | +1.19% | 18,300 | 601億4376万 | +5.66% | 11.56 | 0.73 |
05/24 | 2,606 | 2,657 | 2,600 | 2,600 | -1.7% | 30,300 | 594億3511万 | +5.01% | 11.42 | 0.72 |
05/23 | 2,602 | 2,650 | 2,589 | 2,645 | +1.65% | 15,900 | 604億6380万 | +7.35% | 11.62 | 0.73 |
05/22 | 2,652 | 2,652 | 2,550 | 2,602 | -1.77% | 17,400 | 594億8083万 | +6.03% | 11.43 | 0.72 |
05/21 | 2,650 | 2,697 | 2,641 | 2,649 | +0.3% | 26,000 | 605億5523万 | +8.34% | 11.64 | 0.74 |
05/20 | 2,623 | 2,658 | 2,614 | 2,641 | +0.53% | 23,900 | 603億7236万 | +8.46% | 11.6 | 0.73 |
05/17 | 2,625 | 2,627 | 2,592 | 2,627 | +1.19% | 7,200 | 600億5232万 | +8.33% | 11.54 | 0.73 |
05/16 | 2,660 | 2,660 | 2,576 | 2,596 | -1.74% | 20,600 | 593億4367万 | +7.54% | 11.4 | 0.72 |
05/15 | 2,614 | 2,660 | 2,614 | 2,642 | +1.11% | 39,700 | 603億9522万 | +9.99% | 11.61 | 0.73 |
05/14 | 2,596 | 2,620 | 2,588 | 2,613 | +0.42% | 32,600 | 597億3229万 | +9.47% | 11.48 | 0.73 |
05/13 | 2,608 | 2,617 | 2,591 | 2,602 | +0.66% | 32,100 | 594億8083万 | +9.65% | 11.43 | 0.72 |
05/10 | 2,579 | 2,610 | 2,550 | 2,585 | -0.84% | 46,800 | 590億9222万 | +9.58% | 11.36 | 0.72 |
05/09 | 2,515 | 2,707 | 2,485 | 2,607 | +4.28% | 95,600 | 595億9513万 | +11.17% | 11.45 | 0.72 |
05/08 | 2,478 | 2,510 | 2,466 | 2,500 | +1.38% | 31,100 | 571億4915万 | +7.2% | 10.98 | 0.69 |
05/07 | 2,500 | 2,506 | 2,439 | 2,466 | -0.68% | 51,400 | 563億7192万 | +6.06% | 10.83 | 0.69 |
05/02 | 2,508 | 2,532 | 2,464 | 2,483 | -3.69% | 112,500 | 567億6053万 | +7.03% | 10.91 | 0.69 |
05/01 | 2,351 | 2,582 | 2,320 | 2,578 | +8.46% | 205,000 | 589億3220万 | +11.22% | 11.33 | 0.72 |
04/30 | 2,264 | 2,381 | 2,264 | 2,377 | +4.99% | 44,000 | 543億3741万 | +2.9% | 10.44 | 0.66 |
04/26 | 2,259 | 2,264 | 2,224 | 2,264 | +0.22% | 13,800 | 517億5427万 | -1.95% | 9.95 | 0.63 |
04/25 | 2,273 | 2,300 | 2,259 | 2,259 | -0.75% | 12,100 | 516億3997万 | -2.38% | 9.92 | 0.63 |
04/24 | 2,260 | 2,286 | 2,257 | 2,276 | +1.07% | 12,300 | 520億2858万 | -1.81% | 10 | 0.63 |
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 | 1,323 9/28 | 767 1/22 | 193,700 5/18 | - | - | +16.42% 2/4 | -20.04% 1/16 |
2009年 3月期 | 1,160 4/7 | 510 10/27 10/10 | 121,400 12/12 | - | - | +15.43% 11/28 | -24.82% 10/9 |
2010年 3月期 | 839 6/4 | 590 10/14 | 76,800 5/11 | - | - | +17.59% 6/4 | -13.4% 10/14 |
2011年 3月期 | 1,300 3/18 | 451 11/1 | 670,700 3/18 | 329億6670万 | 114億3690万 | +52% 3/24 | -16.75% 11/1 |
2012年 3月期 | 1,238 4/14 | 822 8/9 | 497,400 4/14 | 313億9444万 | 208億4509万 | +12.13% 10/31 | -16.25% 8/9 |
2013年 3月期 | 1,292 3/21 | 762 10/12 10/11 | 209,000 4/26 | 327億6382万 | 193億2355万 | +13.02% 5/7 | -13.76% 7/25 |
2014年 3月期 | 1,740 3/31 | 1,091 9/2 | 204,000 6/21 | 423億8580万 | 276億6666万 | +15.57% 5/8 | -17.55% 6/7 |
2015年 3月期 | 1,999 2/23 | 1,292 10/17 | 100,300 4/1 | 486億9496万 | 314億7268万 | +12.87% 12/8 | -12.37% 10/17 |
2016年 3月期 | 2,154 11/19 | 1,113 2/12 | 111,600 3/24 | 492億3970万 | 254億4280万 | +10.77% 4/25 | -26.82% 2/12 |
2017年 3月期 | 1,860 2/13 | 957 8/26 | 154,600 9/29 | 425億1896万 | 218億7669万 | +17.1% 11/24 | -10.77% 4/14 |
2018年 3月期 | 2,110 6/27 | 1,490 4/17 | 111,600 10/30 | 482億3388万 | 340億6089万 | +19.27% 5/11 | -15.38% 2/6 |
2019年 3月期 | 2,015 5/11 | 1,234 12/25 | 152,700 9/7 | 460億6221万 | 282億882万 | +15.45% 9/25 | -19.22% 12/25 |
2020年 3月期 | 2,247 12/5 | 1,302 6/3 | 138,900 11/25 | 513億6565万 | 297億6327万 | +17.35% 3/27 | -17.86% 3/12 |
2021年 3月期 | 2,663 9/17 | 1,721 4/3 | 137,200 9/17 | 608億7527万 | 393億4147万 | +15.56% 9/28 | -12.32% 11/13 |
2022年 3月期 | 2,321 9/17 | 1,583 3/8 | 506,100 11/30 | 530億5727万 | 361億8684万 | +10.13% 9/14 | -14.86% 11/19 |
2023年 3月期 | 1,734 8/4 | 1,354 10/3 | 111,800 11/10 | 396億3865万 | 309億5197万 | +12.51% 5/9 | -11.11% 9/27 |
2024年 3月期 | 2,470 1/4 | 1,640 4/6 | 152,000 4/27 | 564億6336万 | 374億8984万 | +11.21% 5/1 | -6.89% 8/21 |
最新 | 2,408 2024/9/18 | 22,000 | 550億4606万 | -4.56% 2,523 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%(0.83倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/26 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/26
- 81%(1.81倍)
- 1988/12/28 vs 1987/12/28
- 51%(1.51倍)
- 1989/12/29 vs 1988/12/28
- 93%(1.93倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/29 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/29 vs 1992/12/29
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/29
- 16%(1.16倍)
- 1995/12/28 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- 25%(1.25倍)
- 1997/12/26 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/26
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/27 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/27
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 121%(2.21倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 53%(1.53倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 54%(1.54倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/09/18 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
286円(1985/04/26) - 741%(8.41倍)
2,408円(9/18)