株価チャート
株価
9/18
- 前日 (9/17)
- 2,136
- 始値
- 2,145
- 高値
- 2,162
- 安値
- 2,128
- 終値 +0.98%
- 2,157
- 出来高 +47.35%
- 394,300
乖離率
- 株価(5日)
移動平均値 - +0.51%
2,146 - 株価(25日)
移動平均値 - -1.01%
2,179 - 出来高(5日)
移動平均値 - +8.23%
364,320
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 | 2,145 | 2,162 | 2,128 | 2,157 | +0.98% | 394,300 | 2840億4438万 | -1.01% | 17.8 | 0.82 |
09/17 | 2,135 | 2,141 | 2,105 | 2,136 | -0.05% | 267,600 | 2812億7899万 | -1.93% | 17.62 | 0.81 |
09/13 | 2,148 | 2,148 | 2,125 | 2,137 | -1.52% | 328,900 | 2814億1068万 | -1.79% | 17.63 | 0.81 |
09/12 | 2,163 | 2,172 | 2,140 | 2,170 | +1.97% | 357,800 | 2857億5628万 | -0.18% | 17.9 | 0.83 |
09/11 | 2,157 | 2,157 | 2,122 | 2,128 | -1.75% | 473,000 | 2802億2551万 | -1.94% | 17.56 | 0.81 |
09/10 | 2,147 | 2,172 | 2,145 | 2,166 | +1.03% | 407,200 | 2852億2954万 | -0.14% | 17.87 | 0.82 |
09/09 | 2,110 | 2,149 | 2,100 | 2,144 | -0.14% | 297,800 | 2823億3247万 | -0.74% | 17.69 | 0.82 |
09/06 | 2,155 | 2,171 | 2,134 | 2,147 | -0.32% | 401,300 | 2827億2753万 | -0.69% | 17.71 | 0.82 |
09/05 | 2,120 | 2,185 | 2,115 | 2,154 | +0.8% | 455,400 | 2836億4932万 | -0.6% | 17.77 | 0.82 |
09/04 | 2,166 | 2,182 | 2,134 | 2,137 | -2.55% | 320,700 | 2814億1068万 | -1.7% | 17.63 | 0.81 |
09/03 | 2,188 | 2,200 | 2,185 | 2,193 | +0.14% | 188,300 | 2887億8503万 | +0.55% | 18.09 | 0.83 |
09/02 | 2,201 | 2,203 | 2,172 | 2,190 | +0.05% | 229,200 | 2883億8998万 | +0.23% | 18.07 | 0.83 |
08/30 | 2,164 | 2,195 | 2,164 | 2,189 | +0.78% | 397,000 | 2882億5829万 | +0.05% | 18.06 | 0.83 |
08/29 | 2,170 | 2,194 | 2,166 | 2,172 | -0.09% | 249,500 | 2860億1965万 | -0.82% | 17.92 | 0.83 |
08/28 | 2,209 | 2,210 | 2,157 | 2,174 | -2.16% | 432,200 | 2862億8302万 | -0.91% | 17.94 | 0.83 |
08/27 | 2,215 | 2,235 | 2,203 | 2,222 | +0.63% | 265,900 | 2926億390万 | +1% | 18.33 | 0.85 |
08/26 | 2,207 | 2,213 | 2,177 | 2,208 | +0.23% | 257,200 | 2907億6031万 | +0.18% | 18.22 | 0.84 |
08/23 | 2,200 | 2,207 | 2,190 | 2,203 | +0.5% | 161,200 | 2901億188万 | -0.27% | 18.18 | 0.84 |
08/22 | 2,203 | 2,203 | 2,176 | 2,192 | -0.63% | 249,000 | 2886億5335万 | -1.08% | 18.09 | 0.83 |
08/21 | 2,199 | 2,206 | 2,176 | 2,206 | +0.23% | 328,800 | 2904億9694万 | -0.81% | 18.2 | 0.84 |
08/20 | 2,207 | 2,210 | 2,187 | 2,201 | +0.5% | 369,300 | 2898億3851万 | -1.3% | 18.16 | 0.84 |
08/19 | 2,211 | 2,218 | 2,186 | 2,190 | -0.95% | 351,600 | 2883億8998万 | -2.06% | 18.07 | 0.83 |
08/16 | 2,220 | 2,227 | 2,179 | 2,211 | +1.1% | 660,700 | 2911億5536万 | -1.47% | 18.24 | 0.84 |
08/15 | 2,202 | 2,205 | 2,170 | 2,187 | -2.89% | 908,600 | 2879億9492万 | -2.76% | 18.04 | 0.83 |
08/14 | 2,152 | 2,316 | 2,145 | 2,252 | +5.58% | 1,537,500 | 2965億5444万 | -0.13% | 18.58 | 0.86 |
08/13 | 2,106 | 2,142 | 2,106 | 2,133 | +2.06% | 390,900 | 2808億8394万 | -5.58% | 17.6 | 0.81 |
08/09 | 2,111 | 2,122 | 2,069 | 2,090 | +0.43% | 412,800 | 2752億2149万 | -7.81% | 17.24 | 0.8 |
08/08 | 2,063 | 2,117 | 2,051 | 2,081 | +0.48% | 357,100 | 2740億3632万 | -8.69% | 17.17 | 0.79 |
08/07 | 2,062 | 2,129 | 2,034 | 2,071 | -1.85% | 443,100 | 2727億1947万 | -9.56% | 17.09 | 0.79 |
08/06 | 2,053 | 2,130 | 2,053 | 2,110 | +9.21% | 904,200 | 2778億5518万 | -8.34% | 17.41 | 0.8 |
08/05 | 2,100 | 2,102 | 1,909 | 1,932 | -12.1% | 865,600 | 2544億1527万 | -16.47% | 15.94 | 0.74 |
08/02 | 2,234 | 2,248 | 2,193 | 2,198 | -3.43% | 728,200 | 2894億4346万 | -5.71% | 18.14 | 0.84 |
08/01 | 2,295 | 2,304 | 2,269 | 2,276 | -1.98% | 426,800 | 2997億1488万 | -2.69% | 18.78 | 0.87 |
07/31 | 2,290 | 2,330 | 2,287 | 2,322 | +0.43% | 368,400 | 3057億7239万 | -1.02% | 19.16 | 0.88 |
07/30 | 2,302 | 2,316 | 2,292 | 2,312 | +0.09% | 1,433,000 | 3044億5554万 | -1.66% | 19.08 | 0.88 |
07/29 | 2,282 | 2,316 | 2,279 | 2,310 | +2.76% | 461,100 | 3041億9217万 | -1.91% | 19.06 | 0.88 |
07/26 | 2,258 | 2,269 | 2,233 | 2,248 | 0% | 439,500 | 2960億2770万 | -4.71% | 18.55 | 0.86 |
07/25 | 2,260 | 2,274 | 2,245 | 2,248 | -1.53% | 533,700 | 2960億2770万 | -4.95% | 18.55 | 0.86 |
07/24 | 2,320 | 2,320 | 2,283 | 2,283 | -1.64% | 509,800 | 3006億3668万 | -3.71% | 18.84 | 0.87 |
07/23 | 2,340 | 2,340 | 2,319 | 2,321 | +0.35% | 333,300 | 3056億4070万 | -2.36% | 19.15 | 0.88 |
07/22 | 2,332 | 2,337 | 2,303 | 2,313 | -1.03% | 456,200 | 3045億8722万 | -2.82% | 19.08 | 0.88 |
07/19 | 2,375 | 2,375 | 2,331 | 2,337 | -1.81% | 405,800 | 3077億4766万 | -2.01% | 19.28 | 0.89 |
07/18 | 2,365 | 2,390 | 2,353 | 2,380 | +0.04% | 482,700 | 3134億1011万 | -0.34% | 19.64 | 0.91 |
07/17 | 2,373 | 2,390 | 2,365 | 2,379 | +1.06% | 400,700 | 3132億7843万 | -0.42% | 19.63 | 0.91 |
07/16 | 2,366 | 2,378 | 2,353 | 2,354 | -0.55% | 416,900 | 3099億8631万 | -1.55% | 19.42 | 0.9 |
07/12 | 2,349 | 2,379 | 2,344 | 2,367 | -0.25% | 346,300 | 3116億9821万 | -1.13% | 19.53 | 0.9 |
07/11 | 2,371 | 2,389 | 2,355 | 2,373 | +1.28% | 527,000 | 3124億8832万 | -0.88% | 19.58 | 0.9 |
07/10 | 2,326 | 2,343 | 2,318 | 2,343 | +0.17% | 456,700 | 3085億3777万 | -2.13% | 19.33 | 0.89 |
07/09 | 2,346 | 2,360 | 2,317 | 2,339 | -0.47% | 550,100 | 3080億1103万 | -2.42% | 19.3 | 0.89 |
07/08 | 2,336 | 2,360 | 2,332 | 2,350 | +0.56% | 600,100 | 3094億5957万 | -2.08% | 19.39 | 0.89 |
07/05 | 2,375 | 2,377 | 2,337 | 2,337 | -1.89% | 536,300 | 3077億4766万 | -2.75% | 19.28 | 0.89 |
07/04 | 2,375 | 2,382 | 2,360 | 2,382 | +0.29% | 374,300 | 3136億7348万 | -1.04% | 19.65 | 0.91 |
07/03 | 2,349 | 2,380 | 2,348 | 2,375 | +0.38% | 377,100 | 3127億5169万 | -1.37% | 19.6 | 0.9 |
07/02 | 2,368 | 2,371 | 2,338 | 2,366 | -0.5% | 702,000 | 3115億6653万 | -1.78% | 19.52 | 0.9 |
07/01 | 2,395 | 2,402 | 2,371 | 2,378 | -0.42% | 430,100 | 3158億4720万 | -1.37% | 19.62 | 0.9 |
06/28 | 2,402 | 2,402 | 2,373 | 2,388 | -0.13% | 397,600 | 3171億7541万 | -1% | 19.7 | 0.91 |
06/27 | 2,401 | 2,405 | 2,376 | 2,391 | -2.25% | 481,600 | 3175億7387万 | -0.91% | 19.73 | 0.91 |
06/26 | 2,468 | 2,472 | 2,440 | 2,446 | -0.65% | 565,700 | 3248億7900万 | +1.41% | 20.18 | 0.94 |
06/25 | 2,430 | 2,465 | 2,423 | 2,462 | +1.95% | 432,200 | 3270億413万 | +2.24% | 20.31 | 0.94 |
06/24 | 2,401 | 2,420 | 2,398 | 2,415 | +0.63% | 464,300 | 3207億6156万 | +0.42% | 19.93 | 0.92 |
06/21 | 2,409 | 2,418 | 2,398 | 2,400 | +0.42% | 493,900 | 3187億6925万 | -0.21% | 19.8 | 0.92 |
06/20 | 2,415 | 2,419 | 2,380 | 2,390 | -1.08% | 356,700 | 3174億4105万 | -0.67% | 19.72 | 0.91 |
06/19 | 2,412 | 2,441 | 2,412 | 2,416 | 0% | 271,800 | 3208億9438万 | +0.37% | 19.93 | 0.92 |
06/18 | 2,431 | 2,435 | 2,409 | 2,416 | +0.21% | 276,100 | 3208億9438万 | +0.37% | 19.93 | 0.92 |
06/17 | 2,430 | 2,437 | 2,411 | 2,411 | -0.82% | 365,500 | 3202億3028万 | +0.17% | 19.89 | 0.92 |
06/14 | 2,400 | 2,439 | 2,400 | 2,431 | +1.08% | 454,000 | 3228億8669万 | +1.04% | 20.06 | 0.93 |
06/13 | 2,417 | 2,424 | 2,401 | 2,405 | -0.12% | 232,000 | 3194億3336万 | -0.04% | 19.84 | 0.92 |
06/12 | 2,430 | 2,442 | 2,408 | 2,408 | -1.11% | 286,500 | 3198億3182万 | 0% | 19.87 | 0.92 |
06/11 | 2,416 | 2,441 | 2,416 | 2,435 | +0.79% | 278,400 | 3234億1797万 | +1.04% | 20.09 | 0.93 |
06/10 | 2,411 | 2,441 | 2,405 | 2,416 | +1.47% | 354,700 | 3208億9438万 | +0.17% | 19.93 | 0.92 |
06/07 | 2,372 | 2,404 | 2,360 | 2,381 | +0.17% | 512,200 | 3162億4566万 | -1.37% | 19.65 | 0.91 |
06/06 | 2,429 | 2,430 | 2,369 | 2,377 | -1.49% | 585,700 | 3157億1438万 | -1.65% | 19.61 | 0.91 |
06/05 | 2,398 | 2,421 | 2,382 | 2,413 | -0.08% | 448,800 | 3204億9592万 | -0.25% | 19.91 | 0.92 |
06/04 | 2,409 | 2,429 | 2,403 | 2,415 | -0.08% | 513,700 | 3207億6156万 | -0.21% | 19.93 | 0.92 |
06/03 | 2,450 | 2,455 | 2,409 | 2,417 | -0.74% | 389,700 | 3210億2720万 | -0.49% | 19.94 | 0.92 |
05/31 | 2,424 | 2,444 | 2,408 | 2,435 | +0.66% | 669,800 | 3234億1797万 | -0.2% | 20.09 | 0.93 |
05/30 | 2,376 | 2,419 | 2,369 | 2,419 | +0.96% | 317,100 | 3212億9284万 | -1.22% | 19.96 | 0.92 |
05/29 | 2,410 | 2,420 | 2,396 | 2,396 | -0.79% | 297,900 | 3182億3797万 | -2.52% | 19.77 | 0.92 |
05/28 | 2,428 | 2,430 | 2,405 | 2,415 | +0.21% | 327,100 | 3207億6156万 | -2.11% | 19.93 | 0.92 |
05/27 | 2,403 | 2,413 | 2,391 | 2,410 | +0.54% | 242,300 | 3200億9746万 | -2.7% | 19.88 | 0.92 |
05/24 | 2,360 | 2,417 | 2,359 | 2,397 | +0.84% | 342,900 | 3183億7079万 | -3.5% | 19.78 | 0.92 |
05/23 | 2,359 | 2,387 | 2,356 | 2,377 | +0.93% | 283,500 | 3157億1438万 | -4.69% | 19.61 | 0.91 |
05/22 | 2,378 | 2,382 | 2,349 | 2,355 | -0.8% | 509,200 | 3127億9233万 | -5.99% | 19.43 | 0.9 |
05/21 | 2,425 | 2,427 | 2,371 | 2,374 | -1.7% | 655,000 | 3153億1592万 | -5.72% | 19.59 | 0.91 |
05/20 | 2,409 | 2,426 | 2,403 | 2,415 | -0.17% | 290,900 | 3207億6156万 | -4.55% | 19.93 | 0.92 |
05/17 | 2,402 | 2,433 | 2,395 | 2,419 | +0.33% | 317,900 | 3212億9284万 | -4.76% | 19.96 | 0.92 |
05/16 | 2,424 | 2,435 | 2,394 | 2,411 | -0.54% | 482,700 | 3202億3028万 | -5.41% | 19.89 | 0.92 |
05/15 | 2,405 | 2,436 | 2,396 | 2,424 | +0.71% | 363,900 | 3219億5695万 | -5.28% | 20 | 0.93 |
05/14 | 2,398 | 2,417 | 2,392 | 2,407 | +0.21% | 406,300 | 3196億9900万 | -6.31% | 19.86 | 0.92 |
05/13 | 2,420 | 2,427 | 2,392 | 2,402 | -1.36% | 548,900 | 3190億3489万 | -6.86% | 19.82 | 0.92 |
05/10 | 2,445 | 2,468 | 2,419 | 2,435 | -0.77% | 484,100 | 3234億1797万 | -5.91% | 20.09 | 0.93 |
05/09 | 2,452 | 2,479 | 2,433 | 2,454 | +0.33% | 343,700 | 3259億4156万 | -5.51% | 20.25 | 0.94 |
05/08 | 2,496 | 2,505 | 2,442 | 2,446 | -1.69% | 558,500 | 3248億7900万 | -6.18% | 20.18 | 0.94 |
05/07 | 2,480 | 2,497 | 2,461 | 2,488 | +0.73% | 544,000 | 3304億5746万 | -5.04% | 20.53 | 0.95 |
05/02 | 2,443 | 2,485 | 2,439 | 2,470 | +1.15% | 609,700 | 3280億6669万 | -6.12% | 20.38 | 0.94 |
05/01 | 2,468 | 2,488 | 2,442 | 2,442 | -0.16% | 683,300 | 3243億4771万 | -7.6% | 20.15 | 0.93 |
04/30 | 2,435 | 2,466 | 2,401 | 2,446 | +0.37% | 1,485,700 | 3248億7900万 | -7.91% | 20.18 | 0.94 |
04/26 | 2,644 | 2,712 | 2,398 | 2,437 | -7.13% | 2,308,000 | 3236億8361万 | -8.69% | 20.11 | 0.93 |
04/25 | 2,650 | 2,678 | 2,624 | 2,624 | -2.6% | 421,200 | 3485億2105万 | -2.27% | 21.65 | 1 |
04/24 | 2,678 | 2,699 | 2,663 | 2,694 | +1.32% | 360,700 | 3578億1849万 | +0.07% | 22.23 | 1.03 |
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 12月期 | 1,685 6,740 1/4 | 711 2,845 10/28 | 2,860,000 715,000 11/7 | - | - | +15.72% 11/10 | -28.02% 10/16 |
2009年 12月期 | 1,253 5,010 5/11 | 808 3,230 2/17 | 2,442,000 610,500 2/19 | - | - | +13.48% 5/7 | -5.99% 6/23 |
2010年 12月期 | 1,380 5,520 4/6 5,520 4/5 | 980 3,920 6/30 | 2,330,000 582,500 5/26 | 2421億9486万 | 1719億9345万 | +7.59% 3/30 | -12.06% 5/25 |
2011年 12月期 | 1,076 4,305 1/12 | 769 3,075 12/28 | 1,780,400 445,100 2/9 | 1888億8566万 | 1349億1833万 | +6.31% 9/16 | -17.75% 3/15 |
2012年 12月期 | 983 3,930 3/14 3,930 3/2 | 733 2,931 7/25 | 1,649,600 412,400 8/9 | 1724億3221万 | 1286億20万 | +10.83% 2/23 | -8.2% 5/15 |
2013年 12月期 | 1,595 6,380 12/11 | 919 3,675 1/9 | 1,541,200 385,300 8/14 | 2799億2812万 | 1612億4386万 | +12.68% 2/20 | -10.48% 6/7 |
2014年 12月期 | 2,635 10,540 12/8 | 1,358 5,430 2/4 | 2,240,400 560,100 8/6 | 3992億1178万 | 2056億6603万 | +13.83% 3/7 | -9.14% 10/17 |
2015年 12月期 | 4,115 8,230 6/24 | 2,193 4,385 1/16 | 3,248,000 1,624,000 8/10 | 5837億3383万 | 3321億7147万 | +18.2% 2/25 | -23.8% 8/25 |
2016年 12月期 | 3,370 6,740 2/2 | 1,905 3,810 7/8 | 2,891,200 1,445,600 2/19 | 4780億5176万 | 2664億2401万 | +15.26% 8/8 | -21.84% 2/12 |
2017年 12月期 | 3,370 6,740 5/11 | 2,510 5,020 8/18 | 2,693,800 1,346,900 8/10 | 4659億898万 | 3470億1232万 | +8.64% 11/7 | -11.54% 8/14 |
2018年 12月期 | 3,375 6,750 1/29 | 1,565 3,130 12/26 | 7,857,200 3,928,600 11/30 | 4666億24万 | 2146億50万 | +9.62% 2/4 | -16.15% 2/16 |
2019年 12月期 | 2,335 4,670 11/8 4,670 11/1 | 1,565 3,130 1/4 | 1,905,400 952,700 2/14 | 3201億8669万 | 2146億50万 | +13.6% 11/5 | -8.56% 5/9 |
2020年 12月期 | 2,398 4,795 11/25 | 1,379 2,758 3/19 | 2,388,600 1,194,300 8/14 | 3287億5700万 | 1890億9527万 | +12.65% 8/14 | -24.74% 3/18 |
2021年 12月期 | 2,725 5,450 2/15 | 1,803 3,605 10/5 | 2,139,000 1,069,500 7/29 | 3736億6541万 | 2471億6767万 | +21.51% 2/15 | -8.89% 5/13 |
2022年 12月期 | 2,155 4,310 11/4 | 1,695 3,390 5/12 | 1,901,200 950,600 2/16 | 2890億9912万 | 2273億8886万 | +11.81% 2/16 | -6.5% 3/14 |
2023年 12月期 | 2,380 4,760 12/13 | 1,788 3,575 1/20 | 2,146,800 1,073,400 8/14 | 3161億1284万 | 2397億9799万 | +15.82% 8/14 | -3.83% 7/7 |
最新 | 2,157 2024/9/18 | 394,300 | 2840億4438万 | -1.01% 2,179 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- -15%(0.85倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- 28%(1.28倍)
- 1992/12/30 vs 1991/12/30
- 2%(1.02倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- 14%(1.14倍)
- 1998/12/30 vs 1997/12/30
- 30%(1.3倍)
- 1999/12/30 vs 1998/12/30
- 106%(2.06倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- -24%(0.76倍)
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/09/18 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
587円(1987/05/13) - 268%(3.68倍)
2,157円(9/18)