株価チャート
株価
9/18
- 前日 (9/17)
- 1,921
- 始値
- 1,918
- 高値
- 1,967
- 安値
- 1,918
- 終値 +1.72%
- 1,954
- 出来高 -87.07%
- 257,500
乖離率
- 株価(5日)
移動平均値 - +2.68%
1,903 - 株価(25日)
移動平均値 - -7.52%
2,113 - 出来高(5日)
移動平均値 - -62.98%
695,580
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 | 1,918 | 1,967 | 1,918 | 1,954 | +1.72% | 257,500 | 562億9864万 | -7.52% | 8.51 | 0.91 |
09/17 | 1,882 | 1,964 | 1,881 | 1,921 | +2.78% | 1,991,500 | 553億4785万 | -9.39% | 8.36 | 0.9 |
09/13 | 1,886 | 1,910 | 1,857 | 1,869 | -1.94% | 324,400 | 538億4962万 | -12.17% | 8.14 | 0.87 |
09/12 | 1,902 | 1,908 | 1,865 | 1,906 | +2.2% | 430,300 | 549億1567万 | -10.68% | 8.3 | 0.89 |
09/11 | 1,904 | 1,946 | 1,853 | 1,865 | -1.74% | 474,200 | 537億3438万 | -12.81% | 8.12 | 0.87 |
09/10 | 1,813 | 1,929 | 1,811 | 1,898 | +5.04% | 1,500,900 | 546億8517万 | -11.52% | 8.26 | 0.88 |
09/09 | 1,914 | 1,930 | 1,807 | 1,807 | -8.97% | 1,174,100 | 520億6328万 | -15.84% | 7.87 | 0.84 |
09/06 | 2,014 | 2,034 | 1,970 | 1,985 | -2.46% | 277,100 | 571億9182万 | -8.14% | 8.64 | 0.93 |
09/05 | 2,047 | 2,084 | 2,022 | 2,035 | -1.21% | 164,700 | 586億3242万 | -6.31% | 8.86 | 0.95 |
09/04 | 2,060 | 2,107 | 2,035 | 2,060 | -2.37% | 296,800 | 593億5272万 | -5.59% | 8.97 | 0.96 |
09/03 | 2,121 | 2,148 | 2,106 | 2,110 | +0.29% | 267,300 | 607億9332万 | -3.61% | 9.19 | 0.98 |
09/02 | 2,159 | 2,175 | 2,104 | 2,104 | -8.88% | 702,200 | 606億2044万 | -4.15% | 9.16 | 0.98 |
08/30 | 2,307 | 2,333 | 2,301 | 2,309 | +0.17% | 9,700 | 665億2690万 | +5% | 10.05 | 1.08 |
08/29 | 2,275 | 2,305 | 2,262 | 2,305 | +0.57% | 9,500 | 664億1166万 | +5.01% | 10.04 | 1.07 |
08/28 | 2,316 | 2,316 | 2,259 | 2,292 | -1.38% | 10,900 | 660億3710万 | +4.51% | 9.98 | 1.07 |
08/27 | 2,266 | 2,324 | 2,254 | 2,324 | +2.33% | 18,400 | 669億5908万 | +5.97% | 10.12 | 1.08 |
08/26 | 2,270 | 2,279 | 2,256 | 2,271 | +0.31% | 17,400 | 654億3205万 | +3.6% | 9.89 | 1.06 |
08/23 | 2,289 | 2,349 | 2,251 | 2,264 | +0.04% | 32,100 | 652億3036万 | +3.19% | 9.86 | 1.06 |
08/22 | 2,284 | 2,288 | 2,250 | 2,263 | -0.92% | 7,800 | 652億155万 | +3.1% | 9.85 | 1.05 |
08/21 | 2,232 | 2,284 | 2,225 | 2,284 | +1.96% | 11,400 | 658億660万 | +3.91% | 9.95 | 1.06 |
08/20 | 2,196 | 2,263 | 2,190 | 2,240 | +2.47% | 30,600 | 645億3888万 | +1.77% | 9.75 | 1.04 |
08/19 | 2,198 | 2,228 | 2,173 | 2,186 | -1.31% | 31,200 | 629億8303万 | -0.82% | 9.52 | 1.02 |
08/16 | 2,196 | 2,229 | 2,146 | 2,215 | +1.65% | 17,800 | 638億1858万 | +0.27% | 9.64 | 1.03 |
08/15 | 2,219 | 2,245 | 2,157 | 2,179 | +0.37% | 28,600 | 627億8134万 | -1.49% | 9.49 | 1.02 |
08/14 | 2,146 | 2,177 | 2,110 | 2,171 | +1.16% | 19,100 | 625億5085万 | -1.94% | 9.45 | 1.01 |
08/13 | 2,141 | 2,176 | 2,141 | 2,146 | +1.18% | 16,700 | 618億3055万 | -3.07% | 9.34 | 1 |
08/09 | 2,097 | 2,174 | 2,083 | 2,121 | +5.57% | 56,400 | 611億1025万 | -4.24% | 9.24 | 0.99 |
08/08 | 1,972 | 2,043 | 1,934 | 2,009 | -0.64% | 73,700 | 578億8330万 | -9.46% | 8.75 | 0.94 |
08/07 | 1,924 | 2,109 | 1,894 | 2,022 | +0.4% | 68,400 | 582億5786万 | -9.25% | 8.8 | 0.94 |
08/06 | 1,970 | 2,059 | 1,851 | 2,014 | +2.18% | 61,100 | 580億2736万 | -9.93% | 8.77 | 0.94 |
08/05 | 2,035 | 2,099 | 1,900 | 1,971 | -7.68% | 48,000 | 567億8845万 | -12.2% | 8.58 | 0.92 |
08/02 | 2,243 | 2,243 | 2,109 | 2,135 | -5.61% | 51,200 | 615億1362万 | -5.36% | 9.3 | 1 |
08/01 | 2,299 | 2,342 | 2,254 | 2,262 | -1.65% | 39,300 | 651億7274万 | -0.04% | 9.85 | 1.05 |
07/31 | 2,210 | 2,300 | 2,202 | 2,300 | +2.91% | 19,500 | 662億6760万 | +1.46% | 10.01 | 1.07 |
07/30 | 2,260 | 2,274 | 2,210 | 2,235 | -1.24% | 28,000 | 643億9482万 | -1.41% | 9.73 | 1.04 |
07/29 | 2,248 | 2,268 | 2,213 | 2,263 | +2.96% | 19,100 | 652億155万 | -0.18% | 9.85 | 1.05 |
07/26 | 2,226 | 2,226 | 2,161 | 2,198 | -0.36% | 26,300 | 633億2877万 | -2.96% | 9.57 | 1.02 |
07/25 | 2,205 | 2,250 | 2,187 | 2,206 | -2.09% | 38,600 | 635億5927万 | -2.73% | 9.61 | 1.03 |
07/24 | 2,261 | 2,293 | 2,245 | 2,253 | -1.53% | 20,200 | 649億1343万 | -0.79% | 9.81 | 1.05 |
07/23 | 2,291 | 2,312 | 2,272 | 2,288 | -0.26% | 14,000 | 659億2185万 | +0.7% | 9.96 | 1.07 |
07/22 | 2,320 | 2,355 | 2,271 | 2,294 | -1.12% | 20,700 | 660億9472万 | +1.1% | 9.99 | 1.07 |
07/19 | 2,324 | 2,354 | 2,317 | 2,320 | +0.69% | 14,300 | 668億4384万 | +2.38% | 10.1 | 1.08 |
07/18 | 2,300 | 2,323 | 2,257 | 2,304 | -1.5% | 22,400 | 663億8284万 | +1.95% | 10.03 | 1.07 |
07/17 | 2,345 | 2,369 | 2,332 | 2,339 | -0.26% | 12,600 | 673億9126万 | +3.77% | 10.18 | 1.09 |
07/16 | 2,350 | 2,372 | 2,330 | 2,345 | +1.08% | 30,400 | 675億6414万 | +4.31% | 10.21 | 1.09 |
07/12 | 2,306 | 2,345 | 2,300 | 2,320 | +0.48% | 23,800 | 668億4384万 | +3.53% | 10.1 | 1.08 |
07/11 | 2,324 | 2,389 | 2,299 | 2,309 | +0.3% | 36,000 | 665億2690万 | +3.4% | 10.05 | 1.08 |
07/10 | 2,201 | 2,322 | 2,201 | 2,302 | +3.74% | 53,600 | 663億2522万 | +3.23% | 10.02 | 1.07 |
07/09 | 2,173 | 2,234 | 2,163 | 2,219 | +2.59% | 38,100 | 639億3382万 | -0.31% | 9.66 | 1.03 |
07/08 | 2,174 | 2,180 | 2,152 | 2,163 | -0.78% | 25,400 | 623億2035万 | -2.92% | 9.42 | 1.01 |
07/05 | 2,230 | 2,230 | 2,169 | 2,180 | -2.24% | 23,600 | 628億1016万 | -2.29% | 9.49 | 1.02 |
07/04 | 2,247 | 2,260 | 2,215 | 2,230 | -0.09% | 25,300 | 642億5076万 | -0.13% | 9.71 | 1.04 |
07/03 | 2,223 | 2,244 | 2,206 | 2,232 | +0.18% | 26,500 | 643億838万 | 0% | 9.72 | 1.04 |
07/02 | 2,230 | 2,251 | 2,221 | 2,228 | 0% | 30,600 | 641億9313万 | 0% | 9.7 | 1.04 |
07/01 | 2,269 | 2,274 | 2,223 | 2,228 | -0.58% | 28,300 | 641億9313万 | +0.18% | 9.7 | 1.04 |
06/28 | 2,285 | 2,298 | 2,215 | 2,241 | -3.53% | 44,600 | 645億6769万 | +0.99% | 9.76 | 1.04 |
06/27 | 2,362 | 2,380 | 2,270 | 2,323 | -0.9% | 57,700 | 669億3027万 | +4.97% | 10.12 | 1.08 |
06/26 | 2,310 | 2,358 | 2,300 | 2,344 | +1.47% | 40,300 | 675億3532万 | +6.3% | 10.21 | 1.09 |
06/25 | 2,237 | 2,313 | 2,231 | 2,310 | +3.73% | 30,000 | 665億5572万 | +5.14% | 10.06 | 1.08 |
06/24 | 2,254 | 2,254 | 2,212 | 2,227 | +0.27% | 26,500 | 641億6432万 | +1.64% | 9.7 | 1.04 |
06/21 | 2,273 | 2,298 | 2,208 | 2,221 | -2.33% | 34,100 | 639億9145万 | +1.51% | 9.67 | 1.03 |
06/20 | 2,263 | 2,298 | 2,259 | 2,274 | -0.31% | 13,600 | 655億1848万 | +4.12% | 9.9 | 1.06 |
06/19 | 2,292 | 2,315 | 2,233 | 2,281 | +0.13% | 16,900 | 657億2017万 | +4.73% | 9.93 | 1.06 |
06/18 | 2,230 | 2,278 | 2,226 | 2,278 | +2.47% | 25,300 | 656億3373万 | +4.88% | 9.92 | 1.06 |
06/17 | 2,204 | 2,224 | 2,195 | 2,223 | +0.86% | 17,300 | 640億4907万 | +2.54% | 9.68 | 1.03 |
06/14 | 2,183 | 2,222 | 2,178 | 2,204 | +1.47% | 40,300 | 635億164万 | +1.71% | 9.6 | 1.03 |
06/13 | 2,167 | 2,191 | 2,164 | 2,172 | +0.18% | 33,600 | 625億7966万 | +0.18% | 9.46 | 1.01 |
06/12 | 2,170 | 2,186 | 2,168 | 2,168 | -0.18% | 23,100 | 624億6441万 | -0.05% | 9.44 | 1.01 |
06/11 | 2,176 | 2,218 | 2,168 | 2,172 | +0.09% | 41,700 | 625億7966万 | -0.14% | 9.46 | 1.01 |
06/10 | 2,135 | 2,190 | 2,103 | 2,170 | +1.78% | 56,200 | 625億2204万 | -0.73% | 9.45 | 1.01 |
06/07 | 2,199 | 2,209 | 2,101 | 2,132 | -4.18% | 104,700 | 614億2718万 | -3.05% | 9.28 | 0.99 |
06/06 | 2,216 | 2,228 | 2,195 | 2,225 | +0.41% | 22,100 | 641億670万 | +0.63% | 9.69 | 1.04 |
06/05 | 2,219 | 2,268 | 2,201 | 2,216 | -1.55% | 11,300 | 638億4739万 | -0.14% | 9.65 | 1.03 |
06/04 | 2,223 | 2,264 | 2,223 | 2,251 | +0.58% | 22,800 | 648億5581万 | +1.26% | 9.8 | 1.05 |
06/03 | 2,253 | 2,275 | 2,213 | 2,238 | -0.49% | 24,000 | 644億8125万 | +0.63% | 9.75 | 1.04 |
05/31 | 2,180 | 2,249 | 2,180 | 2,249 | +3.07% | 23,800 | 647億9818万 | +1.03% | 9.79 | 1.05 |
05/30 | 2,153 | 2,184 | 2,140 | 2,182 | +1.49% | 26,800 | 628億6778万 | -1.93% | 9.5 | 1.02 |
05/29 | 2,133 | 2,180 | 2,132 | 2,150 | +0.94% | 18,900 | 619億4580万 | -3.37% | 9.36 | 1 |
05/28 | 2,093 | 2,140 | 2,093 | 2,130 | +1.77% | 12,800 | 613億6956万 | -4.31% | 9.27 | 0.99 |
05/27 | 2,093 | 2,105 | 2,080 | 2,093 | +0.34% | 32,100 | 603億351万 | -6.1% | 9.11 | 0.97 |
05/24 | 2,093 | 2,101 | 2,074 | 2,086 | -1.46% | 42,300 | 601億183万 | -6.58% | 9.08 | 0.97 |
05/23 | 2,159 | 2,159 | 2,115 | 2,117 | -2.26% | 24,900 | 609億9500万 | -5.41% | 9.22 | 0.99 |
05/22 | 2,151 | 2,209 | 2,146 | 2,166 | +0.74% | 19,700 | 624億679万 | -3.43% | 9.43 | 1.01 |
05/21 | 2,145 | 2,175 | 2,145 | 2,150 | +0.23% | 15,200 | 619億4580万 | -4.27% | 9.36 | 1 |
05/20 | 2,134 | 2,167 | 2,132 | 2,145 | +0.52% | 17,400 | 618億174万 | -4.62% | 9.34 | 1 |
05/17 | 2,118 | 2,136 | 2,092 | 2,134 | +0.42% | 19,200 | 614億8480万 | -5.24% | 9.29 | 0.99 |
05/16 | 2,135 | 2,165 | 2,120 | 2,125 | -0.47% | 16,400 | 612億2550万 | -5.89% | 9.25 | 0.99 |
05/15 | 2,199 | 2,199 | 2,135 | 2,135 | -1.34% | 14,400 | 615億1362万 | -5.61% | 9.3 | 0.99 |
05/14 | 2,199 | 2,211 | 2,164 | 2,164 | -1.59% | 23,100 | 623億4916万 | -4.42% | 9.42 | 1.01 |
05/13 | 2,210 | 2,228 | 2,179 | 2,199 | -0.9% | 18,300 | 633億5758万 | -2.91% | 9.58 | 1.02 |
05/10 | 2,214 | 2,262 | 2,196 | 2,219 | +0.23% | 41,500 | 639億3382万 | -2.03% | 9.66 | 1.03 |
05/09 | 2,307 | 2,307 | 2,158 | 2,214 | -4.03% | 98,600 | 637億8976万 | -2.12% | 9.64 | 1.03 |
05/08 | 2,420 | 2,449 | 2,286 | 2,307 | -5.95% | 119,200 | 664億6928万 | +2.03% | 10.05 | 1.07 |
05/07 | 2,501 | 2,545 | 2,441 | 2,453 | -1.57% | 46,800 | 706億7583万 | +8.64% | 10.68 | 1.14 |
05/02 | 2,450 | 2,492 | 2,450 | 2,492 | +2.13% | 39,500 | 717億9950万 | +10.95% | 10.85 | 1.16 |
05/01 | 2,419 | 2,448 | 2,419 | 2,440 | +0.87% | 23,300 | 703億128万 | +9.07% | 10.62 | 1.14 |
04/30 | 2,355 | 2,421 | 2,338 | 2,419 | +4.04% | 39,200 | 696億9622万 | +8.52% | 10.53 | 1.13 |
04/26 | 2,281 | 2,331 | 2,268 | 2,325 | +2.69% | 27,100 | 669億8790万 | +4.68% | 10.12 | 1.08 |
04/25 | 2,261 | 2,290 | 2,258 | 2,264 | -0.88% | 16,500 | 652億3036万 | +2.07% | 9.86 | 1.05 |
04/24 | 2,229 | 2,284 | 2,229 | 2,284 | +2.7% | 20,400 | 658億660万 | +3.07% | 9.95 | 1.06 |
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 | 733 1/18 | 553 11/21 | 353,000 1/18 | - | - | +11.74% 12/26 | -12.75% 8/17 |
2009年 3月期 | 864 6/18 | 465 10/8 | 797,000 5/28 | - | - | +20.06% 11/5 | -28.05% 10/8 |
2010年 3月期 | 624 7/2 | 448 11/19 | 276,000 4/24 | - | - | +7.82% 12/3 | -7.87% 11/18 |
2011年 3月期 | 526 4/28 4/27 | 316 3/16 | 72,000 10/28 | 153億4447万 | 92億1835万 | +7.78% 12/16 | -24.62% 3/15 |
2012年 3月期 | 450 3/27 | 341 8/22 8/9 | 61,000 7/1 | 131億2740万 | 99億4765万 | +12.45% 7/1 | -12.1% 8/9 |
2013年 3月期 | 475 3/25 3/22 他2件 | 358 5/15 | 60,000 7/3 | 138億5670万 | 104億4357万 | +10.95% 6/18 | -9.53% 5/15 |
2014年 3月期 | 620 12/5 | 417 6/7 | 166,000 12/5 | 180億8664万 | 121億6472万 | +13.58% 11/1 | -9.53% 6/3 |
2015年 3月期 | 1,006 7/17 | 532 4/9 | 565,000 8/7 | 293億4703万 | 155億1950万 | +26.28% 7/16 | -12.84% 8/8 |
2016年 3月期 | 1,377 3/23 | 810 4/1 | 189,300 10/26 | 401億6984万 | 236億2932万 | +16.65% 2/25 | -12.46% 1/21 |
2017年 3月期 | 1,514 3/29 | 1,039 6/24 | 86,200 8/4 | 441億6640万 | 303億970万 | +12.97% 5/8 | -11.5% 6/24 |
2018年 3月期 | 2,839 11/7 | 1,293 4/14 | 310,300 9/15 | 828億1930万 | 377億1939万 | +23.09% 11/6 | -20.08% 2/15 |
2019年 3月期 | 2,419 5/1 | 1,036 1/31 12/25 | 155,800 10/30 | 705億6706万 | 302億2219万 | +9.84% 9/26 | -17.86% 8/21 |
2020年 3月期 | 1,846 12/13 | 987 3/13 | 161,700 11/6 | 538億5151万 | 287億9276万 | +17.73% 3/30 | -19.1% 3/16 |
2021年 3月期 | 1,566 3/17 | 1,073 8/3 | 94,400 11/5 | 456億8335万 | 313億155万 | +16.48% 3/17 | -11.67% 7/31 |
2022年 3月期 | 1,425 4/5 | 1,093 8/16 | 245,300 5/27 | 415億7010万 | 318億8499万 | +15.84% 11/4 | -8.8% 5/12 |
2023年 3月期 | 1,595 3/9 | 1,125 5/10 | 87,700 10/28 | 459億5514万 | 324億1350万 | +7.99% 10/14 | -5.99% 11/14 |
2024年 3月期 | 2,382 2/5 | 1,513 4/6 | 507,800 2/5 | 686億3018万 | 435億9255万 | +18.24% 1/18 | -7.57% 8/16 |
最新 | 1,954 2024/9/18 | 257,500 | 562億9864万 | -7.52% 2,113 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 14%(1.14倍)
- 1986/12/27 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/26 vs 1986/12/27
- 125%(2.25倍)
- 1988/12/27 vs 1987/12/26
- 0%(1倍)
- 1989/12/29 vs 1988/12/27
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -6%(0.94倍)
- 1991/12/26 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/28 vs 1991/12/26
- -1%(0.99倍)
- 1993/12/30 vs 1992/12/28
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- -24%(0.76倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- 36%(1.36倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 65%(1.65倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 70%(1.7倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 53%(1.53倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/09/18 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
182円(1983/02/10) - 975%(10.75倍)
1,954円(9/18)