株価チャート
株価
9/19
- 前日 (9/18)
- 2,959
- 始値
- 2,982
- 高値
- 3,010
- 安値
- 2,940
- 終値 +0.57%
- 2,976
- 出来高 -28.48%
- 330,300
乖離率
- 株価(5日)
移動平均値 - +4.6%
2,845 - 株価(25日)
移動平均値 - +5.64%
2,817 - 出来高(5日)
移動平均値 - +15.55%
285,840
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 | 2,982 | 3,010 | 2,940 | 2,976 | +0.57% | 330,300 | 2650億6398万 | +5.64% | 51.97 | 17.03 |
09/18 | 2,767 | 2,963 | 2,767 | 2,959 | +7.17% | 461,800 | 2635億4984万 | +5.42% | 51.67 | 16.93 |
09/17 | 2,784 | 2,784 | 2,701 | 2,761 | +0.99% | 264,900 | 2459億1453万 | -1.29% | 48.21 | 15.8 |
09/13 | 2,758 | 2,759 | 2,712 | 2,734 | -2.11% | 204,000 | 2435億972万 | -2.01% | 47.74 | 15.65 |
09/12 | 2,777 | 2,817 | 2,732 | 2,793 | +2.42% | 168,200 | 2487億6468万 | +0.36% | 48.77 | 15.98 |
09/11 | 2,779 | 2,799 | 2,692 | 2,727 | -2.88% | 222,300 | 2428億8625万 | -1.69% | 47.62 | 15.61 |
09/10 | 2,789 | 2,824 | 2,753 | 2,808 | +1.23% | 246,600 | 2501億69万 | +1.48% | 49.03 | 16.07 |
09/09 | 2,676 | 2,775 | 2,649 | 2,774 | +1.76% | 269,400 | 2470億7241万 | +1.02% | 48.44 | 15.88 |
09/06 | 2,750 | 2,756 | 2,698 | 2,726 | -0.11% | 213,700 | 2427億9718万 | -0.37% | 47.6 | 15.6 |
09/05 | 2,789 | 2,816 | 2,699 | 2,729 | -2.95% | 238,700 | 2430億6438万 | -0.15% | 47.65 | 15.62 |
09/04 | 2,836 | 2,883 | 2,796 | 2,812 | -2.63% | 290,300 | 2504億5696万 | +2.82% | 49.1 | 16.09 |
09/03 | 2,842 | 2,895 | 2,832 | 2,888 | +1.37% | 137,500 | 2572億2607万 | +5.63% | 50.43 | 16.53 |
09/02 | 2,878 | 2,891 | 2,803 | 2,849 | -0.31% | 114,400 | 2537億5245万 | +4.44% | 49.75 | 16.31 |
08/30 | 2,908 | 2,920 | 2,833 | 2,858 | -1.41% | 299,400 | 2545億5405万 | +5.03% | 49.91 | 16.36 |
08/29 | 2,883 | 2,923 | 2,871 | 2,899 | +0.8% | 234,000 | 2582億581万 | +6.74% | 50.62 | 16.59 |
08/28 | 2,902 | 2,945 | 2,869 | 2,876 | -0.17% | 223,100 | 2561億5726万 | +6.09% | 50.22 | 16.46 |
08/27 | 2,810 | 2,899 | 2,808 | 2,881 | +3.22% | 254,600 | 2566億260万 | +6.43% | 50.31 | 16.49 |
08/26 | 2,750 | 2,794 | 2,734 | 2,791 | +2.23% | 147,300 | 2485億8655万 | +3.26% | 48.74 | 15.97 |
08/23 | 2,772 | 2,772 | 2,714 | 2,730 | -1.59% | 175,200 | 2431億5345万 | +1% | 47.67 | 15.62 |
08/22 | 2,762 | 2,795 | 2,721 | 2,774 | +0.07% | 305,800 | 2470億7241万 | +2.59% | 48.44 | 15.88 |
08/21 | 2,860 | 2,885 | 2,770 | 2,772 | -3.58% | 341,300 | 2468億9427万 | +2.48% | 48.41 | 15.86 |
08/20 | 2,795 | 2,887 | 2,790 | 2,875 | +2.68% | 181,400 | 2560億6820万 | +6.28% | 50.2 | 16.45 |
08/19 | 2,803 | 2,865 | 2,789 | 2,800 | -1.86% | 203,600 | 2493億8816万 | +3.67% | 48.89 | 16.02 |
08/16 | 2,859 | 2,872 | 2,781 | 2,853 | +2.92% | 347,500 | 2541億872万 | +5.9% | 49.82 | 16.33 |
08/15 | 2,750 | 2,797 | 2,719 | 2,772 | +1.13% | 356,400 | 2468億9427万 | +3.16% | 48.41 | 15.86 |
08/14 | 2,699 | 2,755 | 2,680 | 2,741 | +1.11% | 252,700 | 2441億3319万 | +2.09% | 47.86 | 15.69 |
08/13 | 2,627 | 2,757 | 2,606 | 2,711 | +4.96% | 326,600 | 2414億6117万 | +1.08% | 47.34 | 15.52 |
08/09 | 2,607 | 2,699 | 2,551 | 2,583 | +1.02% | 510,300 | 2300億6057万 | -3.51% | 45.11 | 14.78 |
08/08 | 2,453 | 2,611 | 2,451 | 2,557 | -0.12% | 293,800 | 2277億4483万 | -4.52% | 44.65 | 14.63 |
08/07 | 2,459 | 2,597 | 2,455 | 2,560 | +0.43% | 255,900 | 2280億1203万 | -4.44% | 44.7 | 14.65 |
08/06 | 2,484 | 2,567 | 2,434 | 2,549 | +10.97% | 349,600 | 2270億3229万 | -4.85% | 44.51 | 14.59 |
08/05 | 2,397 | 2,490 | 2,265 | 2,297 | -8.96% | 358,700 | 2045億8735万 | -14.26% | 40.11 | 13.15 |
08/02 | 2,560 | 2,567 | 2,496 | 2,523 | -4.97% | 376,600 | 2247億1654万 | -6.21% | 44.06 | 14.44 |
08/01 | 2,761 | 2,761 | 2,637 | 2,655 | -4.46% | 159,900 | 2364億7341万 | -1.48% | 46.36 | 15.19 |
07/31 | 2,749 | 2,792 | 2,714 | 2,779 | +0.4% | 323,400 | 2475億1774万 | +3.16% | 48.53 | 15.9 |
07/30 | 2,704 | 2,770 | 2,687 | 2,768 | +0.99% | 156,700 | 2465億3800万 | +2.9% | 48.34 | 15.84 |
07/29 | 2,717 | 2,744 | 2,704 | 2,741 | +1.97% | 130,200 | 2441億3319万 | +2.12% | 47.86 | 15.69 |
07/26 | 2,754 | 2,760 | 2,685 | 2,688 | -1.65% | 113,900 | 2394億1263万 | +0.45% | 46.94 | 15.38 |
07/25 | 2,737 | 2,758 | 2,696 | 2,733 | -0.94% | 138,500 | 2434億2065万 | +2.32% | 47.72 | 15.64 |
07/24 | 2,767 | 2,805 | 2,745 | 2,759 | -0.68% | 145,600 | 2457億3640万 | +3.6% | 48.18 | 15.79 |
07/23 | 2,800 | 2,812 | 2,760 | 2,778 | -0.43% | 143,500 | 2474億2868万 | +4.67% | 48.51 | 15.9 |
07/22 | 2,780 | 2,804 | 2,763 | 2,790 | +0.18% | 154,900 | 2484億9748万 | +5.72% | 48.72 | 15.97 |
07/19 | 2,773 | 2,813 | 2,761 | 2,785 | +0.76% | 170,200 | 2480億5215万 | +5.97% | 48.63 | 15.94 |
07/18 | 2,754 | 2,819 | 2,746 | 2,764 | -0.58% | 186,100 | 2461億8174万 | +5.58% | 48.27 | 15.82 |
07/17 | 2,797 | 2,825 | 2,774 | 2,780 | +0.04% | 192,000 | 2476億681万 | +6.47% | 48.55 | 15.91 |
07/16 | 2,781 | 2,822 | 2,758 | 2,779 | +0.04% | 243,000 | 2475億1774万 | +6.6% | 48.53 | 15.9 |
07/12 | 2,639 | 2,778 | 2,639 | 2,778 | +5.39% | 400,800 | 2474億2868万 | +6.72% | 48.51 | 15.9 |
07/11 | 2,661 | 2,662 | 2,607 | 2,636 | -1.31% | 335,800 | 2347億8113万 | +1.38% | 46.03 | 15.09 |
07/10 | 2,742 | 2,747 | 2,612 | 2,671 | -2.23% | 340,900 | 2378億9849万 | +2.73% | 46.64 | 15.29 |
07/09 | 2,673 | 2,745 | 2,659 | 2,732 | +3.13% | 284,600 | 2433億3159万 | +4.83% | 47.71 | 15.64 |
07/08 | 2,594 | 2,657 | 2,577 | 2,649 | +1.96% | 201,100 | 2359億3901万 | +1.49% | 46.26 | 15.16 |
07/05 | 2,619 | 2,639 | 2,595 | 2,598 | -0.42% | 199,600 | 2313億9658万 | -0.76% | 45.37 | 14.87 |
07/04 | 2,615 | 2,626 | 2,581 | 2,609 | +1.2% | 195,200 | 2323億7632万 | -0.72% | 45.56 | 14.93 |
07/03 | 2,547 | 2,598 | 2,539 | 2,578 | +1.22% | 337,700 | 2296億1524万 | -2.13% | 45.02 | 14.75 |
07/02 | 2,525 | 2,556 | 2,516 | 2,547 | 0% | 287,900 | 2268億5415万 | -3.6% | 44.48 | 14.58 |
07/01 | 2,565 | 2,572 | 2,542 | 2,547 | -1.47% | 267,700 | 2268億5415万 | -3.96% | 44.48 | 14.58 |
06/28 | 2,655 | 2,662 | 2,583 | 2,585 | -2.23% | 278,500 | 2302億3871万 | -2.93% | 45.14 | 14.79 |
06/27 | 2,630 | 2,679 | 2,625 | 2,644 | +0.11% | 242,000 | 2354億9367万 | -1.05% | 46.17 | 15.13 |
06/26 | 2,630 | 2,660 | 2,602 | 2,641 | -1.46% | 424,500 | 2352億2647万 | -1.46% | 46.12 | 15.11 |
06/25 | 2,617 | 2,699 | 2,603 | 2,680 | +3.04% | 381,000 | 2387億9万 | -0.22% | 46.8 | 15.34 |
06/24 | 2,614 | 2,638 | 2,569 | 2,601 | +2.32% | 381,000 | 2316億6378万 | -3.2% | 45.42 | 14.89 |
06/21 | 2,573 | 2,600 | 2,522 | 2,542 | -0.82% | 800,000 | 2264億882万 | -5.54% | 44.39 | 14.55 |
06/20 | 2,561 | 2,614 | 2,544 | 2,563 | +1.14% | 499,600 | 2282億7923万 | -5.04% | 44.76 | 14.67 |
06/19 | 2,524 | 2,534 | 2,487 | 2,534 | +0.16% | 378,100 | 2256億9628万 | -6.22% | 44.25 | 14.5 |
06/18 | 2,524 | 2,605 | 2,513 | 2,530 | +4.37% | 860,000 | 2253億4001万 | -6.47% | 44.18 | 14.48 |
06/17 | 2,488 | 2,495 | 2,419 | 2,424 | -3.04% | 365,100 | 2158億9889万 | -10.59% | 42.33 | 13.87 |
06/14 | 2,486 | 2,527 | 2,457 | 2,500 | -1.34% | 363,000 | 2226億6800万 | -7.78% | 43.66 | 14.31 |
06/13 | 2,605 | 2,622 | 2,534 | 2,534 | -2.16% | 253,300 | 2256億9628万 | -6.53% | 44.25 | 14.5 |
06/12 | 2,635 | 2,652 | 2,581 | 2,590 | -3.25% | 309,800 | 2306億8404万 | -4.39% | 45.23 | 14.82 |
06/11 | 2,696 | 2,713 | 2,674 | 2,677 | -0.74% | 153,800 | 2384億3289万 | -1.07% | 46.75 | 15.32 |
06/10 | 2,656 | 2,704 | 2,650 | 2,697 | +0.19% | 176,000 | 2402億1423万 | -0.11% | 47.1 | 15.44 |
06/07 | 2,633 | 2,697 | 2,628 | 2,692 | +1.7% | 258,700 | 2397億6890万 | +0.07% | 47.01 | 15.41 |
06/06 | 2,799 | 2,813 | 2,647 | 2,647 | -5.53% | 314,100 | 2357億6087万 | -1.27% | 46.22 | 15.15 |
06/05 | 2,811 | 2,844 | 2,801 | 2,802 | -1.37% | 160,600 | 2495億6629万 | +4.79% | 48.93 | 16.04 |
06/04 | 2,836 | 2,869 | 2,829 | 2,841 | -0.46% | 138,600 | 2530億3991万 | +6.72% | 49.61 | 16.26 |
06/03 | 2,845 | 2,870 | 2,820 | 2,854 | +0.32% | 218,000 | 2541億9778万 | +7.74% | 49.84 | 16.33 |
05/31 | 2,820 | 2,846 | 2,777 | 2,845 | +3.08% | 583,900 | 2533億9618万 | +8.01% | 49.68 | 16.28 |
05/30 | 2,737 | 2,773 | 2,723 | 2,760 | -0.47% | 182,700 | 2458億2547万 | +5.38% | 48.2 | 15.8 |
05/29 | 2,782 | 2,804 | 2,761 | 2,773 | -1.21% | 187,600 | 2469億8334万 | +6.41% | 48.42 | 15.87 |
05/28 | 2,819 | 2,834 | 2,785 | 2,807 | +0.07% | 168,200 | 2500億1163万 | +8.38% | 49.02 | 16.06 |
05/27 | 2,820 | 2,830 | 2,771 | 2,805 | -0.71% | 185,900 | 2498億3349万 | +8.93% | 48.98 | 16.05 |
05/24 | 2,787 | 2,847 | 2,775 | 2,825 | -0.18% | 240,400 | 2516億1484万 | +10.44% | 49.33 | 16.17 |
05/23 | 2,835 | 2,838 | 2,799 | 2,830 | +1.62% | 244,800 | 2520億6017万 | +11.51% | 49.42 | 16.2 |
05/22 | 2,727 | 2,817 | 2,715 | 2,785 | +2.54% | 268,900 | 2480億5215万 | +10.65% | 48.63 | 15.94 |
05/21 | 2,692 | 2,737 | 2,692 | 2,716 | +0.89% | 156,100 | 2419億651万 | +8.73% | 47.43 | 15.54 |
05/20 | 2,725 | 2,766 | 2,687 | 2,692 | -1.75% | 160,000 | 2397億6890万 | +8.42% | 47.01 | 15.41 |
05/17 | 2,645 | 2,786 | 2,621 | 2,740 | +3.79% | 323,600 | 2440億4412万 | +10.89% | 47.85 | 15.68 |
05/16 | 2,636 | 2,679 | 2,597 | 2,640 | +0.76% | 177,600 | 2351億3740万 | +7.45% | 46.1 | 15.11 |
05/15 | 2,686 | 2,697 | 2,605 | 2,620 | -2.42% | 245,200 | 2333億5606万 | +6.94% | 45.75 | 14.99 |
05/14 | 2,610 | 2,726 | 2,575 | 2,685 | +11.18% | 803,600 | 2391億4543万 | +9.86% | 46.89 | 15.37 |
05/13 | 2,486 | 2,490 | 2,394 | 2,415 | -3.09% | 207,400 | 2150億9728万 | -0.82% | 42.17 | 13.82 |
05/10 | 2,524 | 2,524 | 2,481 | 2,492 | -0.6% | 130,100 | 2219億5546万 | +2.34% | 43.52 | 14.26 |
05/09 | 2,501 | 2,516 | 2,489 | 2,507 | -0.08% | 165,300 | 2232億9147万 | +3.17% | 43.78 | 14.35 |
05/08 | 2,499 | 2,519 | 2,482 | 2,509 | 0% | 162,500 | 2234億6960万 | +3.42% | 43.81 | 14.36 |
05/07 | 2,454 | 2,511 | 2,449 | 2,509 | +1.54% | 132,900 | 2234億6960万 | +3.59% | 43.81 | 14.36 |
05/02 | 2,475 | 2,519 | 2,452 | 2,471 | +0.53% | 148,700 | 2200億8505万 | +2.11% | 43.15 | 14.14 |
05/01 | 2,460 | 2,466 | 2,413 | 2,458 | -0.12% | 196,800 | 2189億2717万 | +1.53% | 42.92 | 14.07 |
04/30 | 2,545 | 2,546 | 2,440 | 2,461 | -1.91% | 255,500 | 2191億9437万 | +1.57% | 42.97 | 14.08 |
04/26 | 2,490 | 2,522 | 2,489 | 2,509 | +0.04% | 202,100 | 2234億6960万 | +3.51% | 43.81 | 14.36 |
04/25 | 2,495 | 2,525 | 2,484 | 2,508 | +0.32% | 188,200 | 2233億8053万 | +3.42% | 43.8 | 14.35 |
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 | |
2017年 3月期 | 164 1,310 3/23 | 109 870 3/17 | 75,718,400 9,464,800 3/21 | 131億1965万 | 87億1305万 | +14.53% 4/28 | -2.7% 4/24 |
2018年 3月期 | 700 2,799 1/29 | 124 994 4/13 | 20,390,400 2,548,800 5/15 | 560億6397万 | 99億5491万 | +38.73% 5/19 | -21.68% 2/14 |
2019年 3月期 | 1,199 2,398 3/22 | 467 1,866 4/17 | 3,217,400 1,608,700 11/8 | 966億1733万 | 373億7598万 | +25.79% 9/5 | -20.57% 12/25 |
2020年 3月期 | 1,545 3,090 11/11 | 951 1,901 3/13 | 1,961,600 980,800 3/5 | 1250億6157万 | 770億6387万 | +20.58% 6/20 | -13.91% 2/27 |
2021年 3月期 | 2,767 1/5 | 1,140 2,280 4/3 | 1,648,800 824,400 10/15 | 2448億7175万 | 924億2800万 | +18.32% 10/15 | -13.99% 2/24 |
2022年 3月期 | 2,992 9/2 | 1,424 2/28 | 877,200 10/28 | 2655億5077万 | 1263億8512万 | +13.81% 8/24 | -17.68% 1/19 |
2023年 3月期 | 2,174 3/31 | 1,234 6/17 | 762,700 1/20 | 1936億3209万 | 1095億2194万 | +18.45% 2/9 | -16.28% 6/17 |
2024年 3月期 | 2,584 3/21 | 1,684 8/7 | 2,590,800 8/9 | 2301億4964万 | 1499億8916万 | +20.19% 8/10 | -10.65% 10/19 |
最新 | 2,976 2024/9/19 | 330,300 | 2650億6398万 | +5.64% 2,817 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 56%(1.56倍)
- 2019/12/30 vs 2018/12/28
- 67%(1.67倍)
- 2020/12/30 vs 2019/12/30
- 91%(1.91倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/09/19 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
109円(2017/03/17) - 2637%(27.37倍)
2,976円(9/19)