株価チャート
株価
9/19
- 前日 (9/18)
- 6,390
- 始値
- 6,560
- 高値
- 6,640
- 安値
- 6,450
- 終値 +3.29%
- 6,600
- 出来高 +9.8%
- 113,200
乖離率
- 株価(5日)
移動平均値 - +2.84%
6,418 - 株価(25日)
移動平均値 - +3.48%
6,378 - 出来高(5日)
移動平均値 - +6.41%
106,380
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 | 6,560 | 6,640 | 6,450 | 6,600 | +3.29% | 113,200 | 1689億8172万 | +3.48% | 13.37 | 1.18 |
09/18 | 6,410 | 6,490 | 6,320 | 6,390 | +1.27% | 103,100 | 1636億502万 | +0.22% | 12.94 | 1.15 |
09/17 | 6,330 | 6,340 | 6,180 | 6,310 | -0.63% | 124,900 | 1615億5676万 | -1.08% | 12.78 | 1.13 |
09/13 | 6,380 | 6,450 | 6,340 | 6,350 | -1.4% | 96,300 | 1625億8089万 | -0.38% | 12.86 | 1.14 |
09/12 | 6,550 | 6,550 | 6,430 | 6,440 | +2.55% | 94,400 | 1648億8519万 | +1.02% | 13.04 | 1.16 |
09/11 | 6,250 | 6,570 | 6,220 | 6,280 | +1.95% | 324,300 | 1607億8866万 | -1.61% | 12.72 | 1.13 |
09/10 | 6,150 | 6,230 | 6,090 | 6,160 | +1.15% | 104,000 | 1577億1627万 | -3.61% | 12.48 | 1.1 |
09/09 | 5,900 | 6,090 | 5,860 | 6,090 | -0.16% | 145,900 | 1559億2404万 | -4.31% | 12.33 | 1.09 |
09/06 | 6,240 | 6,320 | 6,060 | 6,100 | -1.93% | 111,300 | 1561億8007万 | -4.39% | 12.35 | 1.09 |
09/05 | 6,180 | 6,430 | 6,170 | 6,220 | -0.8% | 145,400 | 1592億5247万 | -3.22% | 12.6 | 1.12 |
09/04 | 6,400 | 6,460 | 6,250 | 6,270 | -6% | 155,800 | 1605億3263万 | -3.18% | 12.7 | 1.12 |
09/03 | 6,650 | 6,750 | 6,570 | 6,670 | +1.37% | 122,800 | 1707億7395万 | +2.33% | 13.51 | 1.2 |
09/02 | 6,740 | 6,850 | 6,580 | 6,580 | -0.3% | 205,800 | 1684億6965万 | +0.57% | 13.33 | 1.18 |
08/30 | 6,400 | 6,690 | 6,390 | 6,600 | +4.27% | 264,100 | 1689億8172万 | +0.58% | 13.37 | 1.18 |
08/29 | 6,320 | 6,360 | 6,230 | 6,330 | +0.48% | 81,200 | 1620億6883万 | -3.86% | 12.82 | 1.14 |
08/28 | 6,210 | 6,340 | 6,180 | 6,300 | +0.48% | 99,900 | 1613億73万 | -5.01% | 12.76 | 1.13 |
08/27 | 6,210 | 6,340 | 6,170 | 6,270 | +0.97% | 91,100 | 1605億3263万 | -6.19% | 12.7 | 1.12 |
08/26 | 6,280 | 6,290 | 6,150 | 6,210 | -1.43% | 63,700 | 1589億9643万 | -7.8% | 12.58 | 1.11 |
08/23 | 6,360 | 6,400 | 6,270 | 6,300 | -2.02% | 66,600 | 1613億73万 | -7.33% | 12.76 | 1.13 |
08/22 | 6,480 | 6,500 | 6,360 | 6,430 | +0.63% | 70,300 | 1646億2916万 | -6.21% | 13.02 | 1.15 |
08/21 | 6,450 | 6,550 | 6,370 | 6,390 | -2.44% | 67,700 | 1636億502万 | -7.74% | 12.94 | 1.15 |
08/20 | 6,580 | 6,610 | 6,470 | 6,550 | +0.92% | 64,900 | 1677億155万 | -6.59% | 13.27 | 1.17 |
08/19 | 6,700 | 6,780 | 6,490 | 6,490 | -3.85% | 90,500 | 1661億6535万 | -8.44% | 13.14 | 1.16 |
08/16 | 6,640 | 6,780 | 6,610 | 6,750 | +5.97% | 178,700 | 1728億2221万 | -5.87% | 13.67 | 1.21 |
08/15 | 6,540 | 6,600 | 6,310 | 6,370 | -2.9% | 205,700 | 1630億9296万 | -12% | 12.9 | 1.14 |
08/14 | 6,630 | 6,670 | 6,480 | 6,560 | +1.55% | 117,300 | 1679億5758万 | -10.37% | 13.29 | 1.18 |
08/13 | 6,300 | 6,470 | 6,250 | 6,460 | +4.7% | 145,000 | 1653億9725万 | -12.54% | 13.08 | 1.16 |
08/09 | 6,690 | 6,790 | 6,070 | 6,170 | -3.44% | 190,500 | 1579億7230万 | -17.28% | 12.5 | 1.11 |
08/08 | 6,500 | 6,560 | 6,220 | 6,390 | -3.62% | 182,000 | 1636億502万 | -15.26% | 12.94 | 1.15 |
08/07 | 6,410 | 7,090 | 6,410 | 6,630 | +2.16% | 321,900 | 1697億4981万 | -12.95% | 13.43 | 1.19 |
08/06 | 6,490 | 6,490 | 6,490 | 6,490 | +18.21% | 88,900 | 1661億6535万 | -15.53% | 13.14 | 1.16 |
08/05 | 6,040 | 6,070 | 5,480 | 5,490 | -15.28% | 262,500 | 1405億6206万 | -29.22% | 11.12 | 0.98 |
08/02 | 6,970 | 7,020 | 6,480 | 6,480 | -10.87% | 153,500 | 1659億932万 | -17.64% | 13.12 | 1.16 |
08/01 | 7,400 | 7,440 | 7,210 | 7,270 | -2.28% | 116,100 | 1861億3592万 | -8.47% | 14.72 | 1.3 |
07/31 | 7,180 | 7,460 | 7,160 | 7,440 | +1.5% | 84,300 | 1904億8848万 | -6.87% | 15.07 | 1.33 |
07/30 | 7,260 | 7,350 | 7,200 | 7,330 | +0.55% | 89,000 | 1876億7212万 | -8.63% | 14.84 | 1.31 |
07/29 | 7,200 | 7,400 | 7,160 | 7,290 | +3.4% | 107,900 | 1866億4799万 | -9.51% | 14.76 | 1.31 |
07/26 | 7,120 | 7,230 | 7,050 | 7,050 | -1.4% | 126,200 | 1805億320万 | -12.84% | 14.28 | 1.26 |
07/25 | 7,270 | 7,290 | 7,120 | 7,150 | -5.17% | 145,800 | 1830億6353万 | -12.12% | 14.48 | 1.28 |
07/24 | 7,560 | 7,680 | 7,540 | 7,540 | -0.92% | 98,200 | 1930億4881万 | -7.81% | 15.27 | 1.35 |
07/23 | 7,630 | 7,720 | 7,580 | 7,610 | +1.06% | 104,400 | 1948億4104万 | -7.24% | 15.41 | 1.36 |
07/22 | 7,710 | 7,760 | 7,520 | 7,530 | -3.46% | 135,300 | 1927億9278万 | -8.45% | 15.25 | 1.35 |
07/19 | 7,880 | 7,930 | 7,750 | 7,800 | +0.91% | 166,900 | 1997億566万 | -5.56% | 15.8 | 1.4 |
07/18 | 7,930 | 8,010 | 7,720 | 7,730 | -5.73% | 218,200 | 1979億1343万 | -6.69% | 15.65 | 1.39 |
07/17 | 8,650 | 8,660 | 8,200 | 8,200 | -3.98% | 120,800 | 2099億4698万 | -1.47% | 16.61 | 1.47 |
07/16 | 8,430 | 8,640 | 8,410 | 8,540 | +1.3% | 103,500 | 2186億5210万 | +2.34% | 17.3 | 1.53 |
07/12 | 8,380 | 8,500 | 8,290 | 8,430 | -1.75% | 104,200 | 2158億3574万 | +0.92% | 17.07 | 1.51 |
07/11 | 8,590 | 8,690 | 8,570 | 8,580 | +1.54% | 125,200 | 2196億7623万 | +2.71% | 17.38 | 1.54 |
07/10 | 8,270 | 8,480 | 8,220 | 8,450 | +0.96% | 142,600 | 2163億4780万 | +1.17% | 17.11 | 1.52 |
07/09 | 8,300 | 8,470 | 8,290 | 8,370 | +1.7% | 96,600 | 2142億9954万 | +0.26% | 16.95 | 1.5 |
07/08 | 8,280 | 8,360 | 8,170 | 8,230 | -0.6% | 84,300 | 2107億1508万 | -1.45% | 16.67 | 1.48 |
07/05 | 8,250 | 8,330 | 8,110 | 8,280 | +0.73% | 124,700 | 2119億9524万 | -0.96% | 16.77 | 1.49 |
07/04 | 8,300 | 8,320 | 8,150 | 8,220 | -0.6% | 91,600 | 2104億5905万 | -1.72% | 16.65 | 1.47 |
07/03 | 8,210 | 8,290 | 8,130 | 8,270 | -0.36% | 134,900 | 2117億3921万 | -1.11% | 16.75 | 1.48 |
07/02 | 8,270 | 8,300 | 8,200 | 8,300 | -0.24% | 82,800 | 2125億731万 | -0.9% | 16.81 | 1.49 |
07/01 | 8,370 | 8,590 | 8,290 | 8,320 | +0.24% | 104,600 | 2130億1938万 | -1% | 16.85 | 1.49 |
06/28 | 8,350 | 8,380 | 8,240 | 8,300 | -0.6% | 87,000 | 2125億731万 | -1.47% | 16.81 | 1.5 |
06/27 | 8,420 | 8,550 | 8,320 | 8,350 | -0.71% | 130,200 | 2137億8747万 | -1% | 16.91 | 1.5 |
06/26 | 8,320 | 8,480 | 8,270 | 8,410 | +1.69% | 98,900 | 2153億2367万 | -0.52% | 17.03 | 1.52 |
06/25 | 8,170 | 8,340 | 8,110 | 8,270 | +1.22% | 97,900 | 2117億3921万 | -2.08% | 16.75 | 1.49 |
06/24 | 8,080 | 8,220 | 8,050 | 8,170 | +0.49% | 106,900 | 2091億7888万 | -3.38% | 16.55 | 1.47 |
06/21 | 8,200 | 8,220 | 8,070 | 8,130 | -1.09% | 152,000 | 2081億5475万 | -4.2% | 16.46 | 1.47 |
06/20 | 8,070 | 8,220 | 8,010 | 8,220 | 0% | 116,500 | 2104億5905万 | -3.58% | 16.65 | 1.48 |
06/19 | 8,110 | 8,280 | 8,110 | 8,220 | +0.74% | 91,400 | 2104億5905万 | -4.03% | 16.65 | 1.48 |
06/18 | 8,300 | 8,300 | 8,110 | 8,160 | +0.12% | 188,800 | 2089億2285万 | -5.13% | 16.53 | 1.47 |
06/17 | 8,220 | 8,280 | 8,090 | 8,150 | -2.63% | 118,400 | 2086億6682万 | -5.71% | 16.51 | 1.47 |
06/14 | 8,430 | 8,510 | 8,310 | 8,370 | -0.71% | 166,500 | 2142億9954万 | -3.57% | 16.95 | 1.51 |
06/13 | 8,700 | 8,760 | 8,430 | 8,430 | -2.99% | 104,000 | 2158億3574万 | -3.15% | 17.07 | 1.52 |
06/12 | 8,660 | 8,790 | 8,650 | 8,690 | -0.91% | 78,100 | 2224億9259万 | -0.84% | 17.6 | 1.57 |
06/11 | 8,680 | 8,780 | 8,650 | 8,770 | +0.34% | 88,500 | 2245億4086万 | -0.43% | 17.76 | 1.58 |
06/10 | 8,520 | 8,740 | 8,520 | 8,740 | +3.55% | 118,900 | 2237億7276万 | -1.24% | 17.7 | 1.57 |
06/07 | 8,570 | 8,630 | 8,400 | 8,440 | -1.17% | 81,800 | 2160億9177万 | -5.01% | 17.09 | 1.52 |
06/06 | 8,640 | 8,720 | 8,360 | 8,540 | +2.4% | 275,400 | 2186億5210万 | -4.37% | 17.3 | 1.54 |
06/05 | 8,370 | 8,440 | 8,160 | 8,340 | -1.3% | 179,600 | 2135億3144万 | -7.08% | 16.89 | 1.5 |
06/04 | 8,470 | 8,560 | 8,400 | 8,450 | -0.24% | 120,600 | 2163億4780万 | -6.34% | 17.11 | 1.52 |
06/03 | 8,440 | 8,730 | 8,370 | 8,470 | +1.19% | 158,400 | 2168億5987万 | -6.49% | 17.15 | 1.53 |
05/31 | 8,210 | 8,410 | 8,160 | 8,370 | +2.07% | 348,300 | 2142億9954万 | -8.02% | 16.95 | 1.51 |
05/30 | 8,120 | 8,280 | 8,070 | 8,200 | -4.32% | 308,400 | 2099億4698万 | -10.18% | 16.61 | 1.48 |
05/29 | 8,930 | 8,930 | 8,520 | 8,570 | -4.88% | 214,600 | 2194億2020万 | -6.55% | 17.36 | 1.54 |
05/28 | 8,980 | 9,140 | 8,930 | 9,010 | +2.04% | 217,900 | 2306億8565万 | -2.13% | 18.25 | 1.62 |
05/27 | 8,590 | 8,860 | 8,590 | 8,830 | +3.27% | 112,400 | 2260億7705万 | -4.44% | 17.88 | 1.59 |
05/24 | 8,700 | 8,740 | 8,540 | 8,550 | -3.39% | 205,600 | 2189億813万 | -7.92% | 17.32 | 1.54 |
05/23 | 8,300 | 8,870 | 8,150 | 8,850 | +7.8% | 308,100 | 2265億8912万 | -5.2% | 17.92 | 1.59 |
05/22 | 8,510 | 8,510 | 8,180 | 8,210 | -3.53% | 383,100 | 2102億301万 | -12.78% | 16.63 | 1.48 |
05/21 | 8,910 | 9,000 | 8,510 | 8,510 | -4.81% | 271,600 | 2178億8400万 | -10.5% | 17.23 | 1.53 |
05/20 | 9,010 | 9,130 | 8,870 | 8,940 | -1.65% | 198,500 | 2288億9342万 | -6.78% | 18.11 | 1.61 |
05/17 | 9,200 | 9,320 | 9,030 | 9,090 | -1.52% | 101,000 | 2327億3391万 | -5.65% | 18.41 | 1.64 |
05/16 | 9,260 | 9,340 | 9,110 | 9,230 | +1.32% | 129,500 | 2363億1837万 | -4.44% | 18.69 | 1.66 |
05/15 | 9,320 | 9,520 | 9,000 | 9,110 | -1.3% | 168,100 | 2332億4598万 | -5.7% | 18.45 | 1.64 |
05/14 | 9,100 | 9,360 | 9,000 | 9,230 | +1.99% | 162,900 | 2363億1837万 | -4.48% | 18.69 | 1.66 |
05/13 | 8,930 | 9,130 | 8,810 | 9,050 | +0.67% | 216,000 | 2317億978万 | -6.38% | 18.33 | 1.63 |
05/10 | 9,000 | 9,450 | 8,940 | 8,990 | -9.47% | 552,800 | 2301億7358万 | -7.05% | 18.21 | 1.62 |
05/09 | 9,710 | 10,000 | 9,600 | 9,930 | +1.53% | 178,200 | 2542億4067万 | +2.6% | 20.11 | 1.79 |
05/08 | 9,600 | 9,850 | 9,550 | 9,780 | -0.31% | 143,300 | 2504億18万 | +1.41% | 19.81 | 1.76 |
05/07 | 9,750 | 9,810 | 9,570 | 9,810 | +1.98% | 118,600 | 2511億6828万 | +1.92% | 19.87 | 1.77 |
05/02 | 9,600 | 9,660 | 9,490 | 9,620 | +0.42% | 82,300 | 2463億365万 | +0.12% | 19.48 | 1.73 |
05/01 | 9,570 | 9,700 | 9,530 | 9,580 | -0.83% | 118,100 | 2452億7952万 | -0.19% | 19.4 | 1.73 |
04/30 | 9,520 | 9,740 | 9,440 | 9,660 | +1.47% | 179,800 | 2473億2779万 | +0.72% | 19.56 | 1.74 |
04/26 | 9,460 | 9,590 | 9,310 | 9,520 | +1.82% | 135,500 | 2437億4333万 | -0.68% | 19.28 | 1.72 |
04/25 | 9,380 | 9,560 | 9,310 | 9,350 | -1.68% | 121,000 | 2393億9077万 | -2.46% | 18.94 | 1.68 |
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 | 4,365 873 10/11 | 1,425 285 3/17 | 566,200 2,831,000 8/6 | - | - | +14% 10/11 | -26.3% 1/22 |
2009年 3月期 | 2,560 512 6/2 | 825 165 10/28 | 654,400 3,272,000 7/29 | - | - | +25.94% 12/11 | -39.89% 10/27 |
2010年 3月期 | 2,255 451 3/31 | 1,205 241 4/1 | 521,800 2,609,000 4/27 | 611億1792万 | - | +23.93% 1/4 | -16.64% 7/13 |
2011年 3月期 | 2,275 455 4/5 | 1,120 224 3/15 | 490,200 2,451,000 6/10 | 616億5998万 | 303億5568万 | +12.5% 6/14 | -27.73% 3/15 |
2012年 3月期 | 1,820 364 1/23 | 1,215 243 8/25 | 1,323,400 6,617,000 1/23 | 493億2798万 | 329億3049万 | +16.08% 1/23 | -12.7% 8/25 |
2013年 3月期 | 1,625 325 1/31 | 945 189 10/3 | 561,600 2,808,000 3/11 | 440億4284万 | 256億1260万 | +18.57% 5/7 | -12.95% 4/2 |
2014年 3月期 | 2,745 549 1/17 | 1,200 240 4/2 | 749,400 3,747,000 5/8 | 743億9853万 | 325億2394万 | +39.63% 5/20 | -14.97% 2/6 |
2015年 3月期 | 3,125 625 2/25 | 1,690 338 10/17 | 810,400 4,052,000 11/10 | 846億9778万 | 458億456万 | +24.38% 11/13 | -16.34% 10/17 |
2016年 3月期 | 3,595 719 6/9 | 2,115 423 2/12 | 601,200 3,006,000 12/18 | 974億3633万 | 573億2346万 | +14.01% 1/6 | -26.8% 2/12 |
2017年 3月期 | 3,910 782 3/2 | 2,125 425 6/28 | 365,200 1,826,000 2/6 | 1059億7386万 | 575億9449万 | +15.75% 11/16 | -12.77% 6/16 |
2018年 3月期 | 5,870 1,174 11/9 | 3,255 651 4/17 | 888,800 4,444,000 2/6 | 1590億9631万 | 882億2121万 | +13.81% 5/16 | -22.53% 2/14 |
2019年 3月期 | 4,370 874 5/10 | 2,039 12/25 | 823,200 4,116,000 8/3 | 1184億4138万 | 552億6361万 | +14.94% 2/7 | -18.57% 12/25 |
2020年 3月期 | 3,815 11/11 | 2,163 3/13 | 364,900 5/13 | 1033億9905万 | 586億2441万 | +11.99% 3/27 | -24.75% 3/13 |
2021年 3月期 | 5,210 1/15 | 2,626 4/6 4/2 | 286,400 5/13 | 1412億814万 | 711億7324万 | +21.01% 5/13 | -8.5% 2/24 |
2022年 3月期 | 5,250 9/17 | 3,845 3/8 | 270,600 3/22 | 1422億9227万 | 1042億1215万 | +8.02% 9/14 | -12.5% 4/12 |
2023年 3月期 | 4,605 6/8 | 3,530 4/27 | 323,000 10/28 | 1248億1065万 | 956億7461万 | +14.35% 6/7 | -8.69% 10/13 |
2024年 3月期 | 9,680 3/25 | 4,170 4/6 | 453,700 3/15 | 2478億3985万 | 1130億2072万 | +20.17% 3/6 | -11.63% 8/3 |
最新 | 6,600 2024/9/19 | 113,200 | 1689億8172万 | +3.48% 6,378 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%(1.4倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 72%(1.72倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 150%(2.5倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 93%(1.93倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 64%(1.64倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 67%(1.67倍)
- 2024/09/19 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
425円(2002/11/18) - 1453%(15.53倍)
6,600円(9/19)