株価チャート
株価
9/19
- 前日 (9/18)
- 2,703
- 始値
- 2,753
- 高値
- 2,842
- 安値
- 2,751
- 終値 +3.44%
- 2,796
- 出来高 +184.96%
- 151,600
乖離率
- 株価(5日)
移動平均値 - +4.21%
2,683 - 株価(25日)
移動平均値 - +17.13%
2,387 - 出来高(5日)
移動平均値 - +67.62%
90,440
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 | 2,753 | 2,842 | 2,751 | 2,796 | +3.44% | 151,600 | 1700億8842万 | +17.13% | 19.13 | 1.39 |
09/18 | 2,650 | 2,703 | 2,650 | 2,703 | +2.27% | 53,200 | 1644億3098万 | +14.58% | 18.49 | 1.34 |
09/17 | 2,635 | 2,646 | 2,599 | 2,643 | +0.38% | 58,900 | 1607億8101万 | +13.24% | 18.08 | 1.31 |
09/13 | 2,644 | 2,683 | 2,627 | 2,633 | -0.27% | 67,300 | 1601億7268万 | +13.88% | 18.01 | 1.31 |
09/12 | 2,693 | 2,693 | 2,600 | 2,640 | -0.49% | 121,200 | 1605億9851万 | +15.33% | 18.06 | 1.31 |
09/11 | 2,596 | 2,745 | 2,596 | 2,653 | +2.2% | 175,800 | 1613億8934万 | +17.03% | 18.15 | 1.32 |
09/10 | 2,662 | 2,686 | 2,585 | 2,596 | -1.59% | 115,300 | 1579億2187万 | +15.69% | 17.76 | 1.29 |
09/09 | 2,424 | 2,657 | 2,424 | 2,638 | +6.63% | 316,800 | 1604億7684万 | +18.83% | 18.05 | 1.31 |
09/06 | 2,400 | 2,499 | 2,400 | 2,474 | +4.12% | 200,600 | 1505億27万 | +12.4% | 16.93 | 1.23 |
09/05 | 2,279 | 2,393 | 2,264 | 2,376 | +4.26% | 62,000 | 1445億3866万 | +8.2% | 16.26 | 1.18 |
09/04 | 2,274 | 2,325 | 2,256 | 2,279 | -1.94% | 44,800 | 1386億3788万 | +3.54% | 15.59 | 1.13 |
09/03 | 2,308 | 2,364 | 2,301 | 2,324 | +1.18% | 57,800 | 1413億7535万 | +5.3% | 15.9 | 1.16 |
09/02 | 2,307 | 2,321 | 2,274 | 2,297 | -0.91% | 29,800 | 1397億3287万 | +3.75% | 15.72 | 1.14 |
08/30 | 2,314 | 2,327 | 2,257 | 2,318 | +1% | 131,700 | 1410億1036万 | +4.37% | 15.86 | 1.15 |
08/29 | 2,399 | 2,399 | 2,287 | 2,295 | -4.06% | 93,200 | 1396億1120万 | +3.1% | 15.7 | 1.14 |
08/28 | 2,334 | 2,392 | 2,326 | 2,392 | +3.15% | 108,200 | 1455億1198万 | +7.12% | 16.37 | 1.19 |
08/27 | 2,228 | 2,342 | 2,217 | 2,319 | +5.27% | 130,700 | 1410億7119万 | +3.67% | 15.87 | 1.15 |
08/26 | 2,196 | 2,220 | 2,156 | 2,203 | +0.46% | 79,800 | 1340億1459万 | -1.87% | 15.07 | 1.09 |
08/23 | 2,178 | 2,202 | 2,154 | 2,193 | -0.5% | 57,300 | 1334億626万 | -2.92% | 15 | 1.09 |
08/22 | 2,187 | 2,214 | 2,175 | 2,204 | +1.1% | 45,800 | 1340億7542万 | -3.04% | 15.08 | 1.1 |
08/21 | 2,173 | 2,187 | 2,133 | 2,180 | -0.64% | 72,800 | 1326億1544万 | -4.64% | 14.91 | 1.08 |
08/20 | 2,158 | 2,199 | 2,110 | 2,194 | +3.54% | 56,400 | 1334億6709万 | -4.53% | 15.01 | 1.09 |
08/19 | 2,140 | 2,180 | 2,106 | 2,119 | -0.84% | 51,900 | 1289億464万 | -8.23% | 14.5 | 1.05 |
08/16 | 2,092 | 2,137 | 2,037 | 2,137 | +3.34% | 64,900 | 1299億9963万 | -7.93% | 14.62 | 1.06 |
08/15 | 2,099 | 2,099 | 2,045 | 2,068 | -1.66% | 38,000 | 1258億217万 | -11.36% | 14.15 | 1.03 |
08/14 | 2,078 | 2,107 | 2,044 | 2,103 | +1.3% | 52,800 | 1279億3131万 | -10.47% | 14.39 | 1.05 |
08/13 | 2,090 | 2,090 | 2,031 | 2,076 | -0.29% | 75,300 | 1262億8883万 | -12.11% | 14.2 | 1.03 |
08/09 | 2,364 | 2,364 | 2,040 | 2,082 | +0.87% | 220,500 | 1266億5382万 | -12.48% | 14.24 | 1.03 |
08/08 | 2,071 | 2,205 | 2,037 | 2,064 | -1.76% | 106,200 | 1255億5883万 | -13.86% | 14.12 | 1.03 |
08/07 | 1,991 | 2,157 | 1,988 | 2,101 | +1.25% | 63,800 | 1278億965万 | -12.89% | 14.37 | 1.04 |
08/06 | 2,010 | 2,115 | 1,989 | 2,075 | +4.27% | 72,900 | 1262億2799万 | -14.47% | 14.2 | 1.03 |
08/05 | 2,106 | 2,123 | 1,958 | 1,990 | -7.44% | 46,300 | 1210億5721万 | -18.48% | 13.62 | 0.99 |
08/02 | 2,310 | 2,311 | 2,108 | 2,150 | -9.4% | 93,900 | 1307億9045万 | -12.57% | 14.71 | 1.07 |
08/01 | 2,448 | 2,463 | 2,371 | 2,373 | -4.62% | 34,600 | 1443億5616万 | -3.93% | 16.24 | 1.18 |
07/31 | 2,400 | 2,500 | 2,396 | 2,488 | +2.26% | 21,700 | 1513億5193万 | +0.69% | 17.02 | 1.24 |
07/30 | 2,473 | 2,486 | 2,415 | 2,433 | -2.64% | 26,000 | 1480億613万 | -1.34% | 16.65 | 1.21 |
07/29 | 2,472 | 2,533 | 2,472 | 2,499 | +1.26% | 24,300 | 1520億2109万 | +1.46% | 17.1 | 1.24 |
07/26 | 2,432 | 2,492 | 2,410 | 2,468 | +1.48% | 21,100 | 1501億3527万 | +0.49% | 16.89 | 1.23 |
07/25 | 2,420 | 2,457 | 2,411 | 2,432 | -1.54% | 28,700 | 1479億4529万 | -0.73% | 16.64 | 1.21 |
07/24 | 2,510 | 2,532 | 2,456 | 2,470 | -1.79% | 19,400 | 1502億5694万 | +0.98% | 16.9 | 1.23 |
07/23 | 2,524 | 2,538 | 2,495 | 2,515 | +0.28% | 31,100 | 1529億9441万 | +3.12% | 17.21 | 1.25 |
07/22 | 2,557 | 2,557 | 2,499 | 2,508 | -1.76% | 31,400 | 1525億6858万 | +3.29% | 17.16 | 1.25 |
07/19 | 2,540 | 2,554 | 2,522 | 2,553 | +0.08% | 33,600 | 1553億606万 | +5.63% | 17.47 | 1.27 |
07/18 | 2,512 | 2,597 | 2,511 | 2,551 | +0.87% | 35,100 | 1551億8439万 | +6.11% | 17.45 | 1.27 |
07/17 | 2,500 | 2,538 | 2,499 | 2,529 | +1.98% | 31,900 | 1538億4607万 | +5.73% | 17.3 | 1.26 |
07/16 | 2,480 | 2,515 | 2,480 | 2,480 | +0.94% | 25,400 | 1508億6527万 | +4.16% | 16.97 | 1.23 |
07/12 | 2,405 | 2,480 | 2,405 | 2,457 | +1.65% | 27,700 | 1494億6611万 | +3.5% | 16.81 | 1.22 |
07/11 | 2,440 | 2,440 | 2,401 | 2,417 | -0.94% | 54,700 | 1470億3280万 | +2.11% | 16.54 | 1.2 |
07/10 | 2,450 | 2,462 | 2,411 | 2,440 | -0.77% | 54,600 | 1484億3196万 | +3.35% | 16.69 | 1.21 |
07/09 | 2,445 | 2,474 | 2,426 | 2,459 | +0.57% | 63,800 | 1495億8778万 | +4.33% | 16.82 | 1.22 |
07/08 | 2,507 | 2,507 | 2,434 | 2,445 | -2.47% | 30,700 | 1487億3612万 | +4% | 16.73 | 1.22 |
07/05 | 2,500 | 2,528 | 2,492 | 2,507 | +0.93% | 67,000 | 1525億775万 | +6.91% | 17.15 | 1.25 |
07/04 | 2,477 | 2,490 | 2,445 | 2,484 | +0.36% | 28,700 | 1511億860万 | +6.29% | 16.99 | 1.23 |
07/03 | 2,442 | 2,498 | 2,436 | 2,475 | +0.98% | 38,600 | 1505億6110万 | +6.27% | 16.93 | 1.23 |
07/02 | 2,449 | 2,489 | 2,439 | 2,451 | +0.16% | 33,700 | 1491億112万 | +5.65% | 16.77 | 1.22 |
07/01 | 2,472 | 2,472 | 2,437 | 2,447 | +0.58% | 25,500 | 1488億5779万 | +5.84% | 16.74 | 1.22 |
06/28 | 2,427 | 2,435 | 2,394 | 2,433 | +0.25% | 19,300 | 1480億613万 | +5.6% | 16.65 | 1.24 |
06/27 | 2,403 | 2,449 | 2,403 | 2,427 | +0.87% | 28,800 | 1476億4113万 | +5.71% | 16.6 | 1.24 |
06/26 | 2,375 | 2,410 | 2,363 | 2,406 | +1.52% | 43,300 | 1463億6364万 | +5.16% | 16.46 | 1.23 |
06/25 | 2,353 | 2,390 | 2,315 | 2,370 | +1.28% | 42,700 | 1441億7366万 | +3.9% | 16.21 | 1.21 |
06/24 | 2,357 | 2,358 | 2,303 | 2,340 | +0.6% | 32,700 | 1423億4868万 | +2.81% | 16.01 | 1.19 |
06/21 | 2,330 | 2,345 | 2,288 | 2,326 | -0.56% | 45,000 | 1414億9702万 | +2.38% | 15.91 | 1.19 |
06/20 | 2,330 | 2,386 | 2,302 | 2,339 | +0.39% | 74,600 | 1422億8785万 | +2.9% | 16 | 1.19 |
06/19 | 2,277 | 2,333 | 2,276 | 2,330 | +2.37% | 60,500 | 1417億4035万 | +2.51% | 15.94 | 1.19 |
06/18 | 2,261 | 2,283 | 2,250 | 2,276 | +1.47% | 31,500 | 1384億5538万 | +0.09% | 15.57 | 1.16 |
06/17 | 2,234 | 2,254 | 2,215 | 2,243 | -0.27% | 62,600 | 1364億4790万 | -1.45% | 15.35 | 1.14 |
06/14 | 2,193 | 2,257 | 2,188 | 2,249 | +1.58% | 48,100 | 1368億1290万 | -1.4% | 15.39 | 1.15 |
06/13 | 2,255 | 2,255 | 2,214 | 2,214 | -1.82% | 24,100 | 1346億8375万 | -3.11% | 15.15 | 1.13 |
06/12 | 2,240 | 2,261 | 2,240 | 2,255 | -0.22% | 16,600 | 1371億7789万 | -1.79% | 15.43 | 1.15 |
06/11 | 2,290 | 2,303 | 2,257 | 2,260 | -1.4% | 25,300 | 1374億8206万 | -1.78% | 15.46 | 1.15 |
06/10 | 2,299 | 2,312 | 2,285 | 2,292 | +0.13% | 36,600 | 1394億2871万 | -0.56% | 15.68 | 1.17 |
06/07 | 2,267 | 2,315 | 2,267 | 2,289 | +0.48% | 24,300 | 1392億4621万 | -0.82% | 15.66 | 1.17 |
06/06 | 2,336 | 2,339 | 2,272 | 2,278 | -1.98% | 23,300 | 1385億7705万 | -1.43% | 15.59 | 1.16 |
06/05 | 2,274 | 2,350 | 2,274 | 2,324 | +0.69% | 53,600 | 1413億7535万 | +0.35% | 15.9 | 1.18 |
06/04 | 2,311 | 2,323 | 2,293 | 2,308 | -0.13% | 25,500 | 1404億203万 | -0.43% | 15.79 | 1.18 |
06/03 | 2,315 | 2,329 | 2,300 | 2,311 | +0.65% | 31,400 | 1405億8453万 | -0.3% | 15.81 | 1.18 |
05/31 | 2,297 | 2,312 | 2,267 | 2,296 | +0.04% | 158,000 | 1396億7204万 | -0.95% | 15.71 | 1.17 |
05/30 | 2,229 | 2,295 | 2,222 | 2,295 | +2.96% | 60,400 | 1396億1120万 | -0.99% | 15.7 | 1.17 |
05/29 | 2,275 | 2,289 | 2,222 | 2,229 | -1.24% | 36,100 | 1355億9624万 | -3.92% | 15.25 | 1.14 |
05/28 | 2,264 | 2,288 | 2,250 | 2,257 | -0.13% | 42,700 | 1372億9956万 | -2.84% | 15.44 | 1.15 |
05/27 | 2,241 | 2,262 | 2,218 | 2,260 | +1.76% | 52,900 | 1374億8206万 | -3% | 15.46 | 1.15 |
05/24 | 2,209 | 2,236 | 2,207 | 2,221 | -0.8% | 31,600 | 1351億958万 | -4.96% | 15.2 | 1.13 |
05/23 | 2,217 | 2,240 | 2,194 | 2,239 | +0.9% | 49,700 | 1362億457万 | -4.72% | 15.32 | 1.14 |
05/22 | 2,240 | 2,243 | 2,207 | 2,219 | -1.11% | 84,800 | 1349億8791万 | -6.17% | 15.18 | 1.13 |
05/21 | 2,260 | 2,277 | 2,241 | 2,244 | -0.62% | 40,000 | 1365億873万 | -5.63% | 15.35 | 1.14 |
05/20 | 2,305 | 2,314 | 2,258 | 2,258 | -3.55% | 90,900 | 1373億6039万 | -5.44% | 15.45 | 1.15 |
05/17 | 2,328 | 2,344 | 2,321 | 2,341 | +0.6% | 21,600 | 1424億951万 | -2.34% | 16.02 | 1.19 |
05/16 | 2,364 | 2,373 | 2,326 | 2,327 | -1.9% | 39,100 | 1415億5785万 | -3.04% | 15.92 | 1.19 |
05/15 | 2,375 | 2,415 | 2,363 | 2,372 | +1.8% | 85,600 | 1442億9533万 | -1.25% | 16.23 | 1.21 |
05/14 | 2,370 | 2,391 | 2,285 | 2,330 | -1.35% | 59,600 | 1417億4035万 | -2.96% | 15.94 | 1.19 |
05/13 | 2,342 | 2,372 | 2,313 | 2,362 | +0.3% | 70,500 | 1436億8700万 | -1.62% | 16.16 | 1.2 |
05/10 | 2,419 | 2,419 | 2,298 | 2,355 | -4.62% | 209,800 | 1432億6117万 | -1.79% | 16.11 | 1.2 |
05/09 | 2,395 | 2,516 | 2,381 | 2,469 | +3.09% | 135,000 | 1501億9611万 | +2.96% | 16.89 | 1.26 |
05/08 | 2,358 | 2,395 | 2,350 | 2,395 | +1.66% | 38,900 | 1456億9448万 | +0.04% | 16.39 | 1.22 |
05/07 | 2,385 | 2,385 | 2,342 | 2,356 | -0.38% | 29,300 | 1433億2200万 | -1.42% | 16.12 | 1.2 |
05/02 | 2,357 | 2,381 | 2,347 | 2,365 | -0.21% | 13,300 | 1438億6950万 | -0.88% | 16.18 | 1.21 |
05/01 | 2,371 | 2,396 | 2,366 | 2,370 | -1.58% | 23,800 | 1441億7366万 | -0.59% | 16.21 | 1.21 |
04/30 | 2,385 | 2,408 | 2,348 | 2,408 | +2.03% | 26,900 | 1464億8531万 | +1.09% | 16.47 | 1.23 |
04/26 | 2,312 | 2,373 | 2,293 | 2,360 | +2.52% | 43,600 | 1435億6533万 | -0.67% | 16.15 | 1.2 |
04/25 | 2,313 | 2,313 | 2,277 | 2,302 | -0.78% | 34,600 | 1400億3703万 | -2.95% | 15.75 | 1.17 |
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 | 797 1/10 | 538 3/18 | 209,000 12/20 | - | - | +9.83% 1/9 | -17.58% 3/17 |
2009年 3月期 | 1,246 12/22 | 603 4/16 | 658,000 10/20 | - | - | +22.04% 12/22 | -18.09% 1/23 |
2010年 3月期 | 883 7/6 | 496 11/19 | 548,000 5/22 | - | - | +9.99% 12/22 | -19.46% 11/19 |
2011年 3月期 | 603 4/27 | 416 3/15 | 160,000 3/15 | 366億8216万 | 253億643万 | +8.26% 12/17 | -22.59% 3/15 |
2012年 3月期 | 569 3/29 | 422 6/7 | 136,000 7/8 | 346億1384万 | 256億7142万 | +11.92% 7/20 | -8.49% 8/8 |
2013年 3月期 | 760 3/19 | 437 6/5 | 202,000 2/12 | 462億3290万 | 265億8392万 | +12.24% 6/29 | -11.92% 6/5 |
2014年 3月期 | 1,309 3/31 | 688 4/2 | 259,000 10/30 | 796億3009万 | 418億5294万 | +17.5% 4/2 | -13.05% 8/12 |
2015年 3月期 | 1,902 8/22 | 1,107 4/28 | 529,000 4/28 | 1157億393万 | 673億4187万 | +15.18% 7/4 | -14.35% 10/17 |
2016年 3月期 | 1,724 3/31 | 1,220 1/21 | 220,300 10/29 | 1048億7569万 | 742億1598万 | +14.02% 3/24 | -15.06% 1/21 |
2017年 3月期 | 1,839 11/21 | 1,297 6/17 | 236,800 5/10 | 1118億7146万 | 789億10万 | +13.26% 11/17 | -13.9% 5/11 |
2018年 3月期 | 2,416 3/13 | 1,468 4/17 | 396,500 10/30 | 1469億7197万 | 893億250万 | +14.25% 11/10 | -7% 2/6 |
2019年 3月期 | 2,748 5/23 | 1,680 12/25 | 443,900 8/10 | 1671億6845万 | 1021億9905万 | +13.14% 5/14 | -19.6% 12/25 |
2020年 3月期 | 2,631 2/6 | 1,582 3/23 | 194,100 10/31 | 1600億5102万 | 962億3744万 | +10.68% 4/10 | -21.37% 3/16 |
2021年 3月期 | 2,535 11/10 | 1,777 4/2 | 228,300 5/12 | 1542億1107万 | 1080億9983万 | +11.07% 9/28 | -8.65% 5/14 |
2022年 3月期 | 2,296 1/4 12/29 | 1,858 3/8 | 384,800 12/10 | 1396億7204万 | 1130億2728万 | +7.3% 12/7 | -7.11% 3/8 |
2023年 3月期 | 2,000 4/5 | 1,524 12/21 | 249,300 10/28 | 1216億6554万 | 927億914万 | +7.17% 6/30 | -9.97% 5/24 |
2024年 3月期 | 2,358 2/7 | 1,620 4/6 | 225,200 2/7 | 1434億4367万 | 985億4908万 | +14.94% 12/26 | -5.88% 10/4 |
最新 | 2,796 2024/9/19 | 151,600 | 1700億8842万 | +17.13% 2,387 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%(1.49倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/26 vs 1985/12/28
- 93%(1.93倍)
- 1987/12/28 vs 1986/12/26
- -15%(0.85倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/29 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/29
- -31%(0.69倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- 50%(1.5倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- 57%(1.57倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/09/19 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
240円(1983/05/17) - 1067%(11.67倍)
2,796円(9/19)