株価チャート
株価
9/18
- 前日 (9/17)
- 2,566
- 始値
- 2,609
- 高値
- 2,631
- 安値
- 2,569
- 終値 +0.19%
- 2,571
- 出来高 -18.27%
- 859,600
乖離率
- 株価(5日)
移動平均値 - +0.12%
2,568 - 株価(25日)
移動平均値 - -2.54%
2,638 - 出来高(5日)
移動平均値 - -19.07%
1,062,120
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 | 2,609 | 2,631 | 2,569 | 2,571 | +0.19% | 859,600 | 9898億9227万 | -2.54% | 15.79 | 1.01 |
09/17 | 2,578 | 2,590 | 2,547 | 2,566 | +0.31% | 1,051,700 | 9879億6716万 | -2.69% | 15.76 | 1 |
09/13 | 2,600 | 2,600 | 2,548 | 2,558 | -1.62% | 1,306,400 | 9848億8698万 | -2.85% | 15.71 | 1 |
09/12 | 2,600 | 2,618 | 2,570 | 2,600 | +2.2% | 979,800 | 1兆10億 | -1.07% | 15.97 | 1.02 |
09/11 | 2,581 | 2,581 | 2,518 | 2,544 | -1.74% | 1,113,100 | 9794億9667万 | -2.9% | 15.62 | 0.99 |
09/10 | 2,605 | 2,630 | 2,587 | 2,589 | -0.61% | 956,900 | 9968億2267万 | -0.96% | 15.9 | 1.01 |
09/09 | 2,590 | 2,606 | 2,552 | 2,605 | -1.1% | 849,900 | 1兆29億 | +0.31% | 16 | 1.02 |
09/06 | 2,660 | 2,670 | 2,624 | 2,634 | -0.3% | 865,400 | 1兆141億 | +1.58% | 16.18 | 1.03 |
09/05 | 2,590 | 2,673 | 2,581 | 2,642 | -0.64% | 955,500 | 1兆172億 | +2.05% | 16.23 | 1.03 |
09/04 | 2,654 | 2,688 | 2,637 | 2,659 | -3.8% | 1,139,500 | 1兆237億 | +2.7% | 16.33 | 1.04 |
09/03 | 2,761 | 2,807 | 2,745 | 2,764 | +0.88% | 808,800 | 1兆642億 | +6.88% | 16.97 | 1.08 |
09/02 | 2,733 | 2,757 | 2,701 | 2,740 | +1.07% | 637,200 | 1兆549億 | +6.24% | 16.83 | 1.07 |
08/30 | 2,700 | 2,724 | 2,678 | 2,711 | +0.41% | 970,700 | 1兆437億 | +5.4% | 16.65 | 1.06 |
08/29 | 2,695 | 2,710 | 2,677 | 2,700 | +0.15% | 580,600 | 1兆395億 | +5.26% | 16.58 | 1.06 |
08/28 | 2,694 | 2,705 | 2,672 | 2,696 | +0.07% | 622,700 | 1兆380億 | +5.23% | 16.56 | 1.05 |
08/27 | 2,656 | 2,708 | 2,656 | 2,694 | +1.43% | 600,000 | 1兆372億 | +5.19% | 16.54 | 1.05 |
08/26 | 2,654 | 2,670 | 2,634 | 2,656 | -1.67% | 746,300 | 1兆226億 | +3.71% | 16.31 | 1.04 |
08/23 | 2,655 | 2,702 | 2,654 | 2,701 | +2.19% | 681,400 | 1兆399億 | +5.43% | 16.59 | 1.06 |
08/22 | 2,648 | 2,656 | 2,621 | 2,643 | +0.3% | 776,000 | 1兆176億 | +3.16% | 16.23 | 1.03 |
08/21 | 2,613 | 2,659 | 2,597 | 2,635 | -0.57% | 868,600 | 1兆145億 | +2.77% | 16.18 | 1.03 |
08/20 | 2,623 | 2,675 | 2,617 | 2,650 | +1.96% | 1,024,700 | 1兆203億 | +3.23% | 16.27 | 1.04 |
08/19 | 2,629 | 2,650 | 2,591 | 2,599 | -1.44% | 838,200 | 1兆6億 | +1.33% | 15.96 | 1.02 |
08/16 | 2,641 | 2,654 | 2,613 | 2,637 | +1.78% | 813,800 | 1兆153億 | +2.65% | 16.19 | 1.03 |
08/15 | 2,559 | 2,606 | 2,546 | 2,591 | +1.25% | 1,025,600 | 9975億9272万 | +0.82% | 15.91 | 1.01 |
08/14 | 2,550 | 2,577 | 2,528 | 2,559 | +0.55% | 785,000 | 9852億7200万 | -0.54% | 15.72 | 1 |
08/13 | 2,492 | 2,551 | 2,487 | 2,545 | +3.12% | 1,316,500 | 9798億8169万 | -1.09% | 15.63 | 1 |
08/09 | 2,464 | 2,522 | 2,427 | 2,468 | +1.56% | 1,902,000 | 9502億3498万 | -4.12% | 15.16 | 0.97 |
08/08 | 2,362 | 2,470 | 2,346 | 2,430 | +0.75% | 1,298,400 | 9356億413万 | -5.85% | 14.92 | 0.95 |
08/07 | 2,300 | 2,471 | 2,293 | 2,412 | +1.05% | 1,979,700 | 9286億7373万 | -6.76% | 14.81 | 0.94 |
08/06 | 2,314 | 2,454 | 2,270 | 2,387 | +10.3% | 2,473,600 | 9190億4817万 | -7.94% | 14.66 | 0.93 |
08/05 | 2,429 | 2,429 | 2,154 | 2,164 | -13.44% | 2,538,500 | 8331億8820万 | -16.71% | 13.29 | 0.85 |
08/02 | 2,403 | 2,501 | 2,403 | 2,500 | -1.85% | 2,146,200 | 9625億5569万 | -4.25% | 15.35 | 0.98 |
08/01 | 2,658 | 2,668 | 2,511 | 2,547 | -3.19% | 2,535,000 | 9806億5174万 | -2.41% | 15.64 | 1 |
07/31 | 2,593 | 2,651 | 2,593 | 2,631 | +1.47% | 1,581,100 | 1兆129億 | +0.88% | 16.16 | 1.03 |
07/30 | 2,583 | 2,607 | 2,561 | 2,593 | +0.15% | 888,500 | 9983億6276万 | -0.35% | 15.92 | 1.01 |
07/29 | 2,604 | 2,644 | 2,589 | 2,589 | +1.01% | 1,101,700 | 9968億2267万 | -0.31% | 15.9 | 1.01 |
07/26 | 2,571 | 2,608 | 2,561 | 2,563 | +0.83% | 1,611,600 | 9868億1209万 | -1.04% | 15.74 | 1 |
07/25 | 2,580 | 2,583 | 2,542 | 2,542 | -3.35% | 1,222,500 | 9787億2663万 | -1.63% | 15.61 | 0.99 |
07/24 | 2,634 | 2,655 | 2,619 | 2,630 | -1.16% | 973,400 | 1兆126億 | +1.94% | 16.15 | 1.03 |
07/23 | 2,681 | 2,698 | 2,651 | 2,661 | -0.75% | 662,300 | 1兆245億 | +3.46% | 16.34 | 1.04 |
07/22 | 2,696 | 2,719 | 2,666 | 2,681 | -0.56% | 572,800 | 1兆322億 | +4.64% | 16.46 | 1.05 |
07/19 | 2,689 | 2,702 | 2,660 | 2,696 | +0.26% | 838,800 | 1兆380億 | +5.56% | 16.56 | 1.05 |
07/18 | 2,676 | 2,715 | 2,669 | 2,689 | -0.41% | 1,282,800 | 1兆353億 | +5.7% | 16.51 | 1.05 |
07/17 | 2,699 | 2,715 | 2,673 | 2,700 | 0% | 1,087,800 | 1兆395億 | +6.51% | 16.58 | 1.06 |
07/16 | 2,668 | 2,700 | 2,646 | 2,700 | +3.13% | 1,192,200 | 1兆395億 | +6.85% | 16.58 | 1.06 |
07/12 | 2,638 | 2,647 | 2,606 | 2,618 | -2.6% | 1,920,200 | 1兆79億 | +3.93% | 16.08 | 1.02 |
07/11 | 2,699 | 2,713 | 2,668 | 2,688 | +0.6% | 1,043,900 | 1兆349億 | +6.92% | 16.51 | 1.05 |
07/10 | 2,650 | 2,685 | 2,636 | 2,672 | +0.83% | 1,118,100 | 1兆287億 | +6.71% | 16.41 | 1.05 |
07/09 | 2,614 | 2,672 | 2,578 | 2,650 | +3.19% | 1,618,500 | 1兆203億 | +6.17% | 16.27 | 1.04 |
07/08 | 2,562 | 2,596 | 2,554 | 2,568 | -0.08% | 857,700 | 9887億3720万 | +3.09% | 15.77 | 1 |
07/05 | 2,637 | 2,645 | 2,564 | 2,570 | -2.39% | 724,500 | 9895億725万 | +3.21% | 15.78 | 1.01 |
07/04 | 2,608 | 2,639 | 2,591 | 2,633 | +1.78% | 816,700 | 1兆137億 | +5.79% | 16.17 | 1.03 |
07/03 | 2,563 | 2,598 | 2,546 | 2,587 | +0.94% | 939,200 | 9960億5263万 | +4.19% | 15.89 | 1.01 |
07/02 | 2,501 | 2,566 | 2,486 | 2,563 | +1.95% | 1,346,700 | 9868億1209万 | +3.43% | 15.74 | 1 |
07/01 | 2,541 | 2,544 | 2,497 | 2,514 | +0.6% | 913,900 | 9679億4600万 | +1.58% | 15.44 | 0.98 |
06/28 | 2,500 | 2,500 | 2,453 | 2,499 | +1.3% | 1,550,800 | 9621億7067万 | +1.05% | 15.35 | 0.98 |
06/27 | 2,463 | 2,480 | 2,427 | 2,467 | -1% | 1,413,900 | 9498億4995万 | -0.16% | 15.15 | 0.96 |
06/26 | 2,453 | 2,508 | 2,436 | 2,492 | +0.04% | 1,281,300 | 9594億7551万 | +0.89% | 15.3 | 0.97 |
06/25 | 2,459 | 2,501 | 2,449 | 2,491 | +1.63% | 808,100 | 9590億9049万 | +0.97% | 15.3 | 0.97 |
06/24 | 2,426 | 2,451 | 2,418 | 2,451 | +1.32% | 772,200 | 9436億8960万 | -0.53% | 15.05 | 0.96 |
06/21 | 2,420 | 2,439 | 2,409 | 2,419 | -0.12% | 994,800 | 9313億6889万 | -1.83% | 14.86 | 0.95 |
06/20 | 2,410 | 2,430 | 2,386 | 2,422 | -0.45% | 585,300 | 9325億2395万 | -1.7% | 14.87 | 0.95 |
06/19 | 2,452 | 2,474 | 2,411 | 2,433 | -0.25% | 921,400 | 9367億5920万 | -1.34% | 14.94 | 0.95 |
06/18 | 2,437 | 2,441 | 2,403 | 2,439 | +1.58% | 831,700 | 9390億6933万 | -1.13% | 14.98 | 0.95 |
06/17 | 2,460 | 2,460 | 2,395 | 2,401 | -3.26% | 810,000 | 9244億3848万 | -2.75% | 14.75 | 0.94 |
06/14 | 2,399 | 2,506 | 2,395 | 2,482 | +1.39% | 2,044,700 | 9556億2529万 | +0.32% | 15.24 | 0.97 |
06/13 | 2,500 | 2,502 | 2,434 | 2,448 | -1.29% | 777,400 | 9425億3453万 | -1.09% | 15.03 | 0.96 |
06/12 | 2,486 | 2,489 | 2,465 | 2,480 | -0.48% | 664,900 | 9548億5524万 | +0.08% | 15.23 | 0.97 |
06/11 | 2,514 | 2,515 | 2,468 | 2,492 | -0.36% | 641,800 | 9594億7551万 | +0.56% | 15.3 | 0.97 |
06/10 | 2,475 | 2,509 | 2,464 | 2,501 | +0.77% | 719,300 | 9629億4071万 | +0.85% | 15.36 | 0.98 |
06/07 | 2,434 | 2,490 | 2,426 | 2,482 | +1.55% | 710,400 | 9556億2529万 | -0.08% | 15.24 | 0.97 |
06/06 | 2,486 | 2,495 | 2,433 | 2,444 | -0.81% | 783,400 | 9409億9444万 | -1.73% | 15.01 | 0.96 |
06/05 | 2,505 | 2,523 | 2,458 | 2,464 | -2.88% | 741,900 | 9486億9489万 | -1.16% | 15.13 | 0.96 |
06/04 | 2,525 | 2,537 | 2,503 | 2,537 | -0.43% | 1,172,400 | 9768億151万 | +1.32% | 15.58 | 0.99 |
06/03 | 2,527 | 2,566 | 2,527 | 2,548 | +0.83% | 738,200 | 9810億3676万 | +1.47% | 15.65 | 1 |
05/31 | 2,503 | 2,531 | 2,491 | 2,527 | +1.9% | 2,407,600 | 9729億5129万 | +0.2% | 15.52 | 0.99 |
05/30 | 2,460 | 2,490 | 2,432 | 2,480 | +0.12% | 945,400 | 9548億5524万 | -2.05% | 15.23 | 0.97 |
05/29 | 2,476 | 2,501 | 2,457 | 2,477 | +0.04% | 1,009,100 | 9537億18万 | -2.6% | 15.21 | 0.97 |
05/28 | 2,468 | 2,501 | 2,457 | 2,476 | -0.24% | 739,700 | 9533億1516万 | -2.86% | 15.21 | 0.97 |
05/27 | 2,445 | 2,482 | 2,442 | 2,482 | +1.93% | 770,500 | 9556億2529万 | -2.9% | 15.24 | 0.97 |
05/24 | 2,406 | 2,444 | 2,404 | 2,435 | -0.41% | 828,000 | 9375億2924万 | -4.96% | 14.95 | 0.95 |
05/23 | 2,412 | 2,453 | 2,395 | 2,445 | +1.33% | 866,700 | 9413億7946万 | -4.94% | 15.02 | 0.96 |
05/22 | 2,423 | 2,428 | 2,395 | 2,413 | -0.17% | 854,000 | 9290億5875万 | -6.55% | 14.82 | 0.94 |
05/21 | 2,461 | 2,470 | 2,417 | 2,417 | -1.1% | 733,400 | 9305億9884万 | -6.82% | 14.84 | 0.95 |
05/20 | 2,436 | 2,478 | 2,425 | 2,444 | +0.29% | 847,400 | 9409億9444万 | -6.18% | 15.01 | 0.96 |
05/17 | 2,440 | 2,464 | 2,419 | 2,437 | -1.06% | 872,400 | 9382億9929万 | -6.81% | 14.97 | 0.95 |
05/16 | 2,472 | 2,485 | 2,442 | 2,463 | 0% | 1,098,400 | 9483億987万 | -6.21% | 15.13 | 0.96 |
05/15 | 2,501 | 2,501 | 2,458 | 2,463 | -1.12% | 1,036,700 | 9483億987万 | -6.49% | 15.13 | 0.96 |
05/14 | 2,499 | 2,530 | 2,463 | 2,491 | -0.88% | 1,142,600 | 9590億9049万 | -5.72% | 15.3 | 0.97 |
05/13 | 2,500 | 2,513 | 2,469 | 2,513 | -0.08% | 744,500 | 9675億6098万 | -5.17% | 15.43 | 0.98 |
05/10 | 2,514 | 2,548 | 2,502 | 2,515 | +0.08% | 1,308,500 | 9683億3102万 | -5.31% | 15.45 | 0.98 |
05/09 | 2,506 | 2,528 | 2,500 | 2,513 | +0.48% | 784,600 | 9675億6098万 | -5.56% | 15.43 | 0.98 |
05/08 | 2,555 | 2,568 | 2,483 | 2,501 | -1.65% | 1,359,200 | 9629億4071万 | -6.22% | 15.36 | 0.98 |
05/07 | 2,550 | 2,577 | 2,529 | 2,543 | -1.81% | 1,569,600 | 9791億1165万 | -4.83% | 15.62 | 0.99 |
05/02 | 2,553 | 2,597 | 2,537 | 2,590 | +1.57% | 1,231,400 | 9972億770万 | -3.21% | 15.91 | 1.01 |
05/01 | 2,554 | 2,602 | 2,519 | 2,550 | -2.07% | 1,879,500 | 9818億680万 | -4.82% | 15.66 | 1 |
04/30 | 2,537 | 2,650 | 2,518 | 2,604 | -4.86% | 3,793,600 | 1兆25億 | -2.87% | 15.99 | 1.02 |
04/26 | 2,723 | 2,760 | 2,688 | 2,737 | +0.88% | 1,370,700 | 1兆538億 | +2.09% | 16.81 | 1.07 |
04/25 | 2,793 | 2,797 | 2,712 | 2,713 | -3.96% | 1,431,900 | 1兆445億 | +1.31% | 16.66 | 1.06 |
04/24 | 2,783 | 2,834 | 2,770 | 2,825 | +1.8% | 1,640,400 | 1兆876億 | +5.65% | 17.35 | 1.1 |
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 | 2,160 4,320 7/6 | 999 1,997 1/22 | 15,038,200 7,519,100 7/6 | - | - | +18.22% 2/18 | -20.05% 8/17 |
2009年 3月期 | 1,650 3,300 8/11 | 501 1,001 3/10 | 8,845,400 4,422,700 7/31 | - | - | +25.72% 3/27 | -32.87% 10/27 |
2010年 3月期 | 858 1,715 2/1 | 608 1,216 9/28 | 10,503,200 5,251,600 2/1 | - | - | +12.84% 10/13 | -11.67% 5/18 |
2011年 3月期 | 850 1,700 4/27 | 516 1,032 3/15 | 8,587,800 4,293,900 6/18 | 3396億8956万 | 2062億1154万 | +11.34% 11/10 | -18.26% 5/26 |
2012年 3月期 | 750 1,499 5/2 | 441 881 10/5 | 6,725,600 3,362,800 10/31 | 2995億2626万 | 1760億3911万 | +13.4% 10/27 | -15.22% 8/19 |
2013年 3月期 | 592 1,183 4/2 | 216 431 11/6 | 17,065,400 8,532,700 2/1 | 2363億8397万 | 861億2129万 | +31.5% 1/22 | -23.64% 8/3 |
2014年 3月期 | 1,695 3,390 3/10 | 398 795 4/4 | 25,512,400 12,756,200 2/28 | 6773億8094万 | 1588億5482万 | +28.18% 11/12 | -15.67% 6/7 |
2015年 3月期 | 2,985 5,970 12/8 | 1,376 2,752 4/28 | 16,127,200 8,063,600 5/1 | 1兆1929億 | 5498億9745万 | +19.21% 6/20 | -14.02% 2/5 |
2016年 3月期 | 2,357 7/21 | 1,492 1/21 | 10,375,300 2/1 | 9419億3917万 | 5962億5508万 | +15.09% 2/1 | -15.36% 1/21 |
2017年 3月期 | 2,657 2/16 | 1,543 7/7 | 11,094,000 1/10 | 1兆618億 | 6166億3646万 | +9.56% 12/9 | -12.15% 6/28 |
2018年 3月期 | 2,976 7/31 | 1,810 3/29 | 45,287,700 7/31 | 1兆1893億 | 7233億3894万 | +11.47% 7/31 | -21.14% 2/14 |
2019年 3月期 | 2,099 5/14 | 1,465 12/25 | 6,075,300 11/30 | 8388億3339万 | 5854億6494万 | +7.48% 1/31 | -14.04% 12/25 |
2020年 3月期 | 1,807 4/25 | 945 3/17 | 6,788,000 3/13 | 7221億4004万 | 3776億5486万 | +13.04% 4/30 | -34.05% 3/16 |
2021年 3月期 | 1,977 3/18 3/16 | 960 4/6 | 6,957,300 10/30 | 7900億7795万 | 3836億4938万 | +22.07% 11/25 | -13.73% 10/20 |
2022年 3月期 | 2,355 9/16 | 1,586 3/8 | 4,981,400 4/1 | 9411億3990万 | 6338億2075万 | +8.98% 9/10 | -11.85% 1/31 |
2023年 3月期 | 2,308 6/7 | 1,727 4/7 | 6,956,800 5/20 | 9223億5706万 | 6901億6926万 | +14% 5/23 | -10.45% 6/30 |
2024年 3月期 | 2,683 3/27 | 1,855 4/14 4/6 | 6,411,700 5/31 | 1兆330億 | 7142億1632万 | +8.52% 2/5 | -11.12% 10/30 |
最新 | 2,571 2024/9/18 | 859,600 | 9898億9227万 | -2.54% 2,638 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- -35%(0.65倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 305%(4.05倍)
- 2014/12/30 vs 2013/12/30
- 80%(1.8倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/18 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
216円(2012/11/06) - 1093%(11.93倍)
2,571円(9/18)