株価チャート
株価
9/19
- 前日 (9/18)
- 1,744
- 始値
- 1,763
- 高値
- 1,809
- 安値
- 1,762
- 終値 +2.87%
- 1,794
- 出来高 +50.77%
- 49,000
乖離率
- 株価(5日)
移動平均値 - +2.22%
1,755 - 株価(25日)
移動平均値 - +0.22%
1,790 - 出来高(5日)
移動平均値 - -3.77%
50,920
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 | 1,763 | 1,809 | 1,762 | 1,794 | +2.87% | 49,000 | 291億9969万 | +0.22% | 11.51 | 0.49 |
09/18 | 1,731 | 1,758 | 1,710 | 1,744 | +0.98% | 32,500 | 283億8587万 | -2.57% | 11.19 | 0.48 |
09/17 | 1,747 | 1,755 | 1,704 | 1,727 | -0.86% | 110,500 | 281億917万 | -3.52% | 11.08 | 0.48 |
09/13 | 1,753 | 1,760 | 1,732 | 1,742 | -1.47% | 36,200 | 283億5332万 | -2.74% | 11.18 | 0.48 |
09/12 | 1,754 | 1,790 | 1,750 | 1,768 | +2.49% | 26,400 | 287億7650万 | -1.17% | 11.34 | 0.49 |
09/11 | 1,760 | 1,767 | 1,712 | 1,725 | -2.32% | 60,600 | 280億7662万 | -3.47% | 11.07 | 0.47 |
09/10 | 1,790 | 1,800 | 1,766 | 1,766 | -1.29% | 31,400 | 287億4395万 | -1.34% | 11.33 | 0.49 |
09/09 | 1,750 | 1,789 | 1,721 | 1,789 | +0.68% | 50,800 | 291億1830万 | +0.51% | 11.48 | 0.49 |
09/06 | 1,798 | 1,798 | 1,757 | 1,777 | -0.67% | 23,900 | 289億2299万 | -0.34% | 11.4 | 0.49 |
09/05 | 1,761 | 1,832 | 1,761 | 1,789 | +0.79% | 52,500 | 291億1830万 | -0.06% | 11.48 | 0.49 |
09/04 | 1,797 | 1,813 | 1,764 | 1,775 | -3.95% | 41,300 | 288億9044万 | -1.39% | 11.39 | 0.49 |
09/03 | 1,839 | 1,854 | 1,830 | 1,848 | +0.11% | 28,600 | 300億7861万 | +2.33% | 11.86 | 0.51 |
09/02 | 1,876 | 1,876 | 1,835 | 1,846 | -0.75% | 44,200 | 300億4605万 | +1.93% | 11.84 | 0.51 |
08/30 | 1,849 | 1,879 | 1,835 | 1,860 | +5.14% | 222,100 | 302億7392万 | +2.59% | 11.93 | 0.51 |
08/29 | 1,768 | 1,781 | 1,755 | 1,769 | -1.17% | 27,800 | 287億9278万 | -2.53% | 11.35 | 0.49 |
08/28 | 1,790 | 1,790 | 1,765 | 1,790 | -0.56% | 35,500 | 291億3458万 | -1.7% | 11.48 | 0.49 |
08/27 | 1,787 | 1,821 | 1,787 | 1,800 | +1.18% | 38,400 | 292億9734万 | -1.48% | 11.55 | 0.5 |
08/26 | 1,803 | 1,811 | 1,771 | 1,779 | -2.09% | 29,500 | 289億5554万 | -2.89% | 11.41 | 0.49 |
08/23 | 1,810 | 1,821 | 1,793 | 1,817 | -0.33% | 24,400 | 295億7404万 | -1.3% | 11.66 | 0.5 |
08/22 | 1,825 | 1,828 | 1,807 | 1,823 | +0.55% | 21,600 | 296億7170万 | -1.35% | 11.69 | 0.5 |
08/21 | 1,791 | 1,825 | 1,791 | 1,813 | +1.23% | 33,400 | 295億894万 | -2.37% | 11.63 | 0.5 |
08/20 | 1,795 | 1,815 | 1,786 | 1,791 | -0.22% | 32,200 | 291億5086万 | -3.97% | 11.49 | 0.49 |
08/19 | 1,820 | 1,839 | 1,788 | 1,795 | -1.91% | 22,900 | 292億1596万 | -4.22% | 11.52 | 0.49 |
08/16 | 1,816 | 1,848 | 1,814 | 1,830 | +2.29% | 28,700 | 297億8563万 | -2.81% | 11.74 | 0.5 |
08/15 | 1,794 | 1,797 | 1,769 | 1,789 | -0.28% | 32,500 | 291億1830万 | -5.34% | 11.48 | 0.49 |
08/14 | 1,751 | 1,804 | 1,733 | 1,794 | +2.46% | 29,000 | 291億9969万 | -5.53% | 11.51 | 0.49 |
08/13 | 1,727 | 1,755 | 1,727 | 1,751 | +0.75% | 49,100 | 284億9981万 | -8.13% | 11.23 | 0.48 |
08/09 | 1,734 | 1,761 | 1,696 | 1,738 | +2.6% | 59,900 | 282億8821万 | -9.29% | 11.15 | 0.48 |
08/08 | 1,704 | 1,748 | 1,681 | 1,694 | -2.25% | 47,100 | 275億7206万 | -12.18% | 10.87 | 0.47 |
08/07 | 1,780 | 1,813 | 1,722 | 1,733 | -4.04% | 74,000 | 282億683万 | -10.76% | 11.12 | 0.48 |
08/06 | 1,671 | 1,814 | 1,671 | 1,806 | +19.52% | 87,400 | 293億9500万 | -7.57% | 11.59 | 0.5 |
08/05 | 1,770 | 1,771 | 1,510 | 1,511 | -18.32% | 110,500 | 245億9349万 | -23.03% | 9.69 | 0.42 |
08/02 | 1,905 | 1,914 | 1,841 | 1,850 | -6% | 165,700 | 301億1116万 | -6.71% | 11.87 | 0.51 |
08/01 | 2,000 | 2,019 | 1,943 | 1,968 | -2.62% | 76,100 | 320億3176万 | -1.16% | 12.63 | 0.54 |
07/31 | 1,905 | 2,021 | 1,900 | 2,021 | +4.23% | 69,000 | 328億9441万 | +1.3% | 12.97 | 0.56 |
07/30 | 1,929 | 1,968 | 1,927 | 1,939 | -1.52% | 70,400 | 315億5975万 | -2.86% | 12.44 | 0.53 |
07/29 | 1,920 | 1,980 | 1,899 | 1,969 | +3.69% | 110,400 | 320億4804万 | -1.55% | 12.63 | 0.54 |
07/26 | 1,895 | 1,919 | 1,863 | 1,899 | +0.26% | 60,800 | 309億870万 | -5.14% | 12.18 | 0.52 |
07/25 | 1,919 | 1,966 | 1,891 | 1,894 | -1.51% | 110,400 | 308億2732万 | -5.72% | 12.15 | 0.52 |
07/24 | 1,948 | 1,959 | 1,923 | 1,923 | -0.93% | 38,900 | 312億9933万 | -4.57% | 12.34 | 0.53 |
07/23 | 1,943 | 1,963 | 1,935 | 1,941 | -0.1% | 29,700 | 315億9230万 | -3.91% | 12.45 | 0.53 |
07/22 | 1,985 | 1,994 | 1,943 | 1,943 | -2.8% | 66,000 | 316億2486万 | -3.91% | 12.46 | 0.53 |
07/19 | 1,996 | 2,007 | 1,972 | 1,999 | +0.4% | 48,800 | 325億3633万 | -1.28% | 12.82 | 0.55 |
07/18 | 2,034 | 2,041 | 1,991 | 1,991 | -2.5% | 30,200 | 324億612万 | -1.68% | 12.77 | 0.55 |
07/17 | 2,019 | 2,052 | 2,019 | 2,042 | +1.39% | 37,000 | 332億3621万 | +0.74% | 13.1 | 0.56 |
07/16 | 2,024 | 2,035 | 2,010 | 2,014 | -0.35% | 23,200 | 327億8047万 | -0.64% | 12.92 | 0.55 |
07/12 | 2,013 | 2,050 | 2,011 | 2,021 | -0.1% | 37,300 | 328億9441万 | -0.39% | 12.97 | 0.56 |
07/11 | 2,021 | 2,029 | 2,013 | 2,023 | +1.2% | 39,200 | 329億2696万 | -0.3% | 12.98 | 0.56 |
07/10 | 1,994 | 2,013 | 1,977 | 1,999 | -0.45% | 39,900 | 325億3633万 | -1.48% | 12.82 | 0.55 |
07/09 | 1,981 | 2,023 | 1,981 | 2,008 | +1.36% | 48,600 | 326億8282万 | -1.03% | 12.88 | 0.55 |
07/08 | 2,013 | 2,013 | 1,980 | 1,981 | -1.1% | 38,200 | 322億4336万 | -2.51% | 12.71 | 0.54 |
07/05 | 2,052 | 2,052 | 2,001 | 2,003 | -1.86% | 38,800 | 326億143万 | -1.67% | 12.85 | 0.55 |
07/04 | 2,019 | 2,041 | 2,019 | 2,041 | +0.59% | 31,200 | 332億1993万 | 0% | 13.09 | 0.56 |
07/03 | 2,034 | 2,035 | 2,017 | 2,029 | +0.15% | 24,900 | 330億2462万 | -0.59% | 13.02 | 0.56 |
07/02 | 2,027 | 2,031 | 2,009 | 2,026 | -0.49% | 36,200 | 329億7579万 | -0.88% | 13 | 0.56 |
07/01 | 2,053 | 2,060 | 2,034 | 2,036 | +0.89% | 58,300 | 331億3855万 | -0.54% | 13.06 | 0.56 |
06/28 | 2,053 | 2,055 | 2,010 | 2,018 | -1.9% | 52,900 | 328億4558万 | -1.51% | 12.95 | 0.56 |
06/27 | 2,065 | 2,078 | 2,049 | 2,057 | +0.1% | 31,400 | 334億8035万 | +0.24% | 13.2 | 0.57 |
06/26 | 2,059 | 2,060 | 2,042 | 2,055 | -0.1% | 32,600 | 334億4780万 | +0.15% | 13.18 | 0.57 |
06/25 | 2,050 | 2,066 | 2,038 | 2,057 | +0.88% | 41,500 | 334億8035万 | +0.24% | 13.2 | 0.57 |
06/24 | 2,029 | 2,047 | 2,026 | 2,039 | +0.89% | 38,800 | 331億8738万 | -0.68% | 13.08 | 0.56 |
06/21 | 2,066 | 2,083 | 2,007 | 2,021 | -1.8% | 70,400 | 328億9441万 | -1.7% | 12.97 | 0.56 |
06/20 | 2,038 | 2,061 | 2,035 | 2,058 | +0.19% | 63,900 | 334億9663万 | -0.1% | 13.2 | 0.57 |
06/19 | 2,049 | 2,054 | 2,039 | 2,054 | +0.93% | 24,300 | 334億3153万 | -0.34% | 13.18 | 0.56 |
06/18 | 2,016 | 2,035 | 2,011 | 2,035 | +1.95% | 51,000 | 331億2228万 | -1.41% | 13.05 | 0.56 |
06/17 | 2,023 | 2,031 | 1,972 | 1,996 | -1.72% | 57,900 | 324億8750万 | -3.43% | 12.8 | 0.55 |
06/14 | 2,002 | 2,040 | 2,000 | 2,031 | +2.06% | 71,700 | 330億5717万 | -2.03% | 13.03 | 0.56 |
06/13 | 2,034 | 2,047 | 1,987 | 1,990 | -2.59% | 71,700 | 323億8984万 | -4.19% | 12.77 | 0.55 |
06/12 | 2,042 | 2,055 | 2,028 | 2,043 | -0.24% | 29,800 | 332億5249万 | -1.87% | 13.11 | 0.56 |
06/11 | 2,045 | 2,058 | 2,038 | 2,048 | -0.58% | 33,600 | 333億3387万 | -1.77% | 13.14 | 0.56 |
06/10 | 2,014 | 2,060 | 2,009 | 2,060 | +2.69% | 67,600 | 335億2918万 | -1.34% | 13.22 | 0.57 |
06/07 | 2,028 | 2,032 | 2,006 | 2,006 | -1.38% | 63,400 | 326億5026万 | -4.02% | 12.87 | 0.55 |
06/06 | 2,010 | 2,036 | 2,006 | 2,034 | +1.24% | 36,100 | 331億600万 | -2.91% | 13.05 | 0.56 |
06/05 | 2,058 | 2,066 | 2,006 | 2,009 | -2.52% | 65,800 | 326億9909万 | -4.42% | 12.89 | 0.55 |
06/04 | 2,101 | 2,114 | 2,061 | 2,061 | -2.6% | 50,800 | 335億4546万 | -2.04% | 13.22 | 0.57 |
06/03 | 2,120 | 2,132 | 2,107 | 2,116 | +0.86% | 37,400 | 344億4066万 | -0.38% | 13.57 | 0.58 |
05/31 | 2,058 | 2,111 | 2,057 | 2,098 | +1.94% | 110,100 | 341億4768万 | -2.01% | 13.46 | 0.58 |
05/30 | 2,045 | 2,061 | 2,035 | 2,058 | -1.72% | 54,900 | 334億9663万 | -4.63% | 13.2 | 0.57 |
05/29 | 2,136 | 2,150 | 2,093 | 2,094 | -0.81% | 56,500 | 340億8258万 | -3.81% | 13.43 | 0.58 |
05/28 | 2,070 | 2,121 | 2,066 | 2,111 | +1.64% | 98,200 | 343億5927万 | -3.7% | 13.54 | 0.58 |
05/27 | 2,091 | 2,102 | 2,071 | 2,077 | -0.72% | 51,200 | 338億588万 | -5.93% | 13.32 | 0.57 |
05/24 | 2,042 | 2,109 | 2,034 | 2,092 | +1.26% | 64,800 | 340億5003万 | -5.98% | 13.42 | 0.58 |
05/23 | 2,042 | 2,074 | 2,028 | 2,066 | +1.18% | 37,300 | 336億2684万 | -7.93% | 13.25 | 0.57 |
05/22 | 2,088 | 2,091 | 2,042 | 2,042 | -1.97% | 50,100 | 332億3621万 | -9.93% | 13.1 | 0.56 |
05/21 | 2,144 | 2,145 | 2,075 | 2,083 | -1.98% | 63,100 | 339億354万 | -9.2% | 13.36 | 0.57 |
05/20 | 2,094 | 2,139 | 2,094 | 2,125 | +0.71% | 41,800 | 345億8714万 | -8.29% | 13.63 | 0.58 |
05/17 | 2,080 | 2,114 | 2,071 | 2,110 | +1.59% | 37,000 | 343億4300万 | -9.44% | 13.54 | 0.58 |
05/16 | 2,141 | 2,141 | 2,076 | 2,077 | -2.35% | 49,200 | 338億588万 | -11.39% | 13.32 | 0.57 |
05/15 | 2,125 | 2,172 | 2,110 | 2,127 | +0.66% | 80,900 | 346億1970万 | -9.83% | 13.65 | 0.59 |
05/14 | 2,128 | 2,148 | 2,109 | 2,113 | -1.81% | 39,500 | 343億9183万 | -10.92% | 13.56 | 0.58 |
05/13 | 2,125 | 2,160 | 2,103 | 2,152 | +1.03% | 51,400 | 350億2660万 | -9.81% | 13.81 | 0.59 |
05/10 | 2,130 | 2,158 | 2,128 | 2,130 | +0.57% | 51,600 | 346億6852万 | -11.25% | 13.66 | 0.59 |
05/09 | 2,101 | 2,125 | 2,071 | 2,118 | +0.57% | 73,900 | 344億7321万 | -12.33% | 13.59 | 0.58 |
05/08 | 2,132 | 2,157 | 2,103 | 2,106 | -0.99% | 53,200 | 342億7789万 | -13.44% | 13.51 | 0.58 |
05/07 | 2,133 | 2,133 | 2,089 | 2,127 | +1% | 50,200 | 346億1970万 | -13.22% | 13.65 | 0.59 |
05/02 | 2,129 | 2,143 | 2,087 | 2,106 | -1.22% | 87,100 | 342億7789万 | -14.67% | 13.51 | 0.58 |
05/01 | 2,216 | 2,216 | 2,122 | 2,132 | -3.79% | 181,000 | 347億108万 | -14.21% | 13.68 | 0.59 |
04/30 | 2,095 | 2,245 | 2,089 | 2,216 | +7.73% | 527,900 | 360億6829万 | -11.32% | 14.22 | 0.61 |
04/26 | 2,127 | 2,141 | 2,057 | 2,057 | -19.55% | 808,700 | 334億8035万 | -17.98% | 13.2 | 0.57 |
04/25 | 2,598 | 2,636 | 2,540 | 2,557 | -0.23% | 155,600 | 416億1851万 | +1.27% | 16.4 | 0.7 |
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 | |
2013年 3月期 | 1,658 2/6 | 1,090 11/14 | 161,600 1/30 | - | - | +13.26% 1/9 | -7.76% 4/2 |
2014年 3月期 | 2,234 1/17 | 1,295 4/30 | 434,000 5/21 | 363億6126万 | 210億7742万 | +18.16% 5/22 | -17.89% 4/28 |
2015年 3月期 | 1,998 4/1 | 1,273 5/21 | 264,300 6/18 | 325億2005万 | 207億1973万 | +10.83% 6/23 | -15.44% 5/12 |
2016年 3月期 | 1,753 6/4 | 1,280 2/12 | 187,200 4/28 | 285億3236万 | 208億3367万 | +12.97% 3/30 | -12.3% 8/25 |
2017年 3月期 | 2,431 1/31 | 1,429 4/8 | 488,200 7/28 | 395億6769万 | 232億5883万 | +12.15% 5/11 | -12.96% 4/28 |
2018年 3月期 | 2,075 1/15 | 1,501 2/15 | 587,400 4/28 | 337億7333万 | 244億3073万 | +12.22% 4/26 | -16.47% 2/14 |
2019年 3月期 | 2,015 6/8 | 1,246 12/25 | 666,100 4/25 | 327億9675万 | 202億8027万 | +8.98% 5/9 | -14.32% 12/21 |
2020年 3月期 | 1,417 4/15 | 817 3/17 | 198,500 6/12 | 230億6352万 | 132億9774万 | +6.99% 11/5 6/12 | -21.19% 3/13 |
2021年 3月期 | 1,949 12/10 | 851 4/22 | 889,600 12/10 | 317億2251万 | 138億5113万 | +42.2% 12/9 | -8.55% 5/6 |
2022年 3月期 | 1,661 4/6 | 1,283 12/1 | 359,900 4/22 | 270億3494万 | 208億8249万 | +13.55% 5/6 | -12.46% 5/13 |
2023年 3月期 | 2,641 3/8 | 1,408 4/12 | 852,500 3/1 | 429億8572万 | 229億1703万 | +18.56% 3/7 | -10% 4/28 |
2024年 3月期 | 2,575 3/29 | 1,845 10/24 | 749,900 1/30 | 419億1148万 | 300億2978万 | +11.04% 2/1 | -17.97% 4/26 |
最新 | 1,794 2024/9/19 | 49,000 | 291億9969万 | +0.22% 1,790 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 41%(1.41倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/09/19 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
817円(2020/03/17) - 120%(2.2倍)
1,794円(9/19)