株価チャート
株価
9/19
- 前日 (9/18)
- 2,330
- 始値
- 2,332
- 高値
- 2,332
- 安値
- 2,300
- 終値 -1.29%
- 2,300
- 出来高 +50%
- 300
乖離率
- 株価(5日)
移動平均値 - -0.78%
2,318 - 株価(25日)
移動平均値 - -4.96%
2,420 - 出来高(5日)
移動平均値 - -6.25%
320
2024/04/16~2024/09/19
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 | 2,332 | 2,332 | 2,300 | 2,300 | -1.29% | 300 | 288億9030万 | -4.96% | 11.94 | 0.63 |
09/18 | 2,330 | 2,330 | 2,330 | 2,330 | +1.3% | 200 | 292億6713万 | -3.72% | 12.09 | 0.64 |
09/17 | 2,305 | 2,305 | 2,300 | 2,300 | -0.52% | 200 | 288億9030万 | -4.84% | 11.94 | 0.63 |
09/12 | 2,351 | 2,351 | 2,309 | 2,312 | -1.45% | 300 | 290億4103万 | -4.15% | 12 | 0.63 |
09/11 | 2,350 | 2,350 | 2,335 | 2,346 | -3.85% | 600 | 294億6810万 | -2.9% | 12.18 | 0.64 |
09/10 | 2,467 | 2,467 | 2,407 | 2,440 | -0.97% | 1,500 | 306億4884万 | +0.78% | 12.66 | 0.67 |
09/09 | 2,440 | 2,464 | 2,440 | 2,464 | +3.1% | 400 | 309億5030万 | +1.73% | 12.79 | 0.67 |
09/06 | 2,375 | 2,390 | 2,375 | 2,390 | +0.84% | 200 | 300億2079万 | -1.48% | 12.4 | 0.65 |
09/04 | 2,395 | 2,395 | 2,370 | 2,370 | -3.07% | 600 | 297億6957万 | -2.55% | 12.3 | 0.65 |
09/02 | 2,485 | 2,485 | 2,435 | 2,445 | -2.24% | 1,700 | 307億1164万 | +0.41% | 12.69 | 0.67 |
08/30 | 2,500 | 2,515 | 2,500 | 2,501 | -0.16% | 500 | 314億1506万 | +2.79% | 12.98 | 0.69 |
08/29 | 2,505 | 2,520 | 2,470 | 2,505 | -1.53% | 2,500 | 314億6530万 | +3.17% | 13 | 0.69 |
08/28 | 2,550 | 2,550 | 2,485 | 2,544 | -0.35% | 800 | 319億5518万 | +4.99% | 13.2 | 0.7 |
08/27 | 2,538 | 2,553 | 2,538 | 2,553 | +0.24% | 400 | 320億6823万 | +5.71% | 13.25 | 0.7 |
08/26 | 2,560 | 2,560 | 2,546 | 2,547 | -0.51% | 800 | 319億9286万 | +5.77% | 13.22 | 0.7 |
08/23 | 2,500 | 2,560 | 2,500 | 2,560 | +2.4% | 2,400 | 321億5616万 | +6.71% | 13.29 | 0.7 |
08/22 | 2,467 | 2,500 | 2,390 | 2,500 | +1.34% | 900 | 314億250万 | +4.43% | 12.98 | 0.68 |
08/21 | 2,467 | 2,467 | 2,467 | 2,467 | -1.99% | 100 | 309億8798万 | +3.18% | 12.8 | 0.68 |
08/20 | 2,409 | 2,550 | 2,409 | 2,517 | +4.96% | 2,600 | 316億1603万 | +5.31% | 13.06 | 0.69 |
08/19 | 2,318 | 2,400 | 2,318 | 2,398 | +3.36% | 1,100 | 301億2127万 | +0.55% | 12.45 | 0.66 |
08/16 | 2,351 | 2,351 | 2,320 | 2,320 | -1.32% | 200 | 291億4152万 | -2.77% | 12.04 | 0.64 |
08/14 | 2,326 | 2,370 | 2,320 | 2,351 | +1.12% | 800 | 295億3091万 | -1.59% | 12.2 | 0.64 |
08/13 | 2,399 | 2,399 | 2,287 | 2,325 | -3.69% | 2,200 | 292億432万 | -2.72% | 12.07 | 0.64 |
08/09 | 2,250 | 2,414 | 2,223 | 2,414 | +4.96% | 2,100 | 303億2225万 | +1.05% | 12.53 | 0.66 |
08/08 | 2,300 | 2,300 | 2,300 | 2,300 | -0.43% | 100 | 288億9030万 | -3.6% | 11.94 | 0.63 |
08/07 | 2,330 | 2,330 | 2,252 | 2,310 | +2.58% | 2,100 | 290億1591万 | -3.23% | 11.99 | 0.63 |
08/06 | 2,175 | 2,297 | 2,175 | 2,252 | +3.54% | 1,000 | 282億8737万 | -5.62% | 11.69 | 0.62 |
08/05 | 2,264 | 2,265 | 2,175 | 2,175 | -9.9% | 1,700 | 273億2017万 | -9% | 11.29 | 0.6 |
08/02 | 2,414 | 2,414 | 2,414 | 2,414 | -2.46% | 100 | 303億2225万 | +0.88% | 12.53 | 0.66 |
08/01 | 2,468 | 2,568 | 2,431 | 2,475 | +0.49% | 500 | 310億8847万 | +3.77% | 12.85 | 0.68 |
07/31 | 2,600 | 2,600 | 2,402 | 2,463 | -3.41% | 12,500 | 309億3774万 | +3.66% | 12.78 | 0.67 |
07/30 | 2,549 | 2,579 | 2,514 | 2,550 | +0.43% | 3,800 | 320億3055万 | +7.82% | 13.24 | 0.7 |
07/29 | 2,472 | 2,586 | 2,472 | 2,539 | +3.59% | 6,300 | 318億9237万 | +8% | 13.18 | 0.7 |
07/26 | 2,401 | 2,455 | 2,401 | 2,451 | +2.55% | 1,400 | 307億8701万 | +4.88% | 12.72 | 0.67 |
07/25 | 2,340 | 2,390 | 2,340 | 2,390 | 0% | 1,400 | 300億2079万 | +2.75% | 12.4 | 0.65 |
07/24 | 2,390 | 2,390 | 2,390 | 2,390 | +0.63% | 100 | 300億2079万 | +3.06% | 12.4 | 0.65 |
07/23 | 2,336 | 2,389 | 2,336 | 2,375 | +1.67% | 2,600 | 298億3237万 | +2.72% | 12.33 | 0.65 |
07/22 | 2,340 | 2,380 | 2,332 | 2,336 | -2.26% | 1,500 | 293億4249万 | +1.3% | 12.12 | 0.64 |
07/19 | 2,358 | 2,408 | 2,358 | 2,390 | +3.55% | 800 | 300億2079万 | +3.87% | 12.4 | 0.65 |
07/18 | 2,342 | 2,392 | 2,308 | 2,308 | -5.37% | 2,200 | 289億9078万 | +0.61% | 11.98 | 0.63 |
07/17 | 2,439 | 2,440 | 2,439 | 2,439 | +0.33% | 1,300 | 306億3627万 | +6.41% | 12.66 | 0.67 |
07/16 | 2,433 | 2,433 | 2,431 | 2,431 | -0.33% | 400 | 305億3579万 | +6.34% | 12.62 | 0.67 |
07/12 | 2,413 | 2,439 | 2,383 | 2,439 | +2.48% | 1,200 | 306億3627万 | +7.11% | 12.66 | 0.67 |
07/11 | 2,450 | 2,450 | 2,350 | 2,380 | -2.06% | 1,900 | 298億9518万 | +4.98% | 12.35 | 0.65 |
07/10 | 2,449 | 2,449 | 2,365 | 2,430 | +0.96% | 12,900 | 305億2323万 | +7.52% | 12.61 | 0.67 |
07/09 | 2,370 | 2,425 | 2,370 | 2,407 | +2.21% | 5,000 | 302億3432万 | +6.93% | 12.49 | 0.66 |
07/08 | 2,330 | 2,361 | 2,330 | 2,355 | +1.38% | 3,000 | 295億8115万 | +4.99% | 12.22 | 0.65 |
07/05 | 2,338 | 2,338 | 2,311 | 2,323 | -0.51% | 1,000 | 291億7920万 | +3.84% | 12.06 | 0.64 |
07/04 | 2,333 | 2,340 | 2,333 | 2,335 | +0.43% | 1,200 | 293億2993万 | +4.61% | 12.12 | 0.64 |
07/03 | 2,260 | 2,330 | 2,260 | 2,325 | +1.53% | 5,000 | 292億432万 | +4.35% | 12.07 | 0.64 |
07/02 | 2,330 | 2,330 | 2,290 | 2,290 | -1.72% | 2,300 | 287億6469万 | +3.06% | 11.89 | 0.63 |
07/01 | 2,293 | 2,330 | 2,293 | 2,330 | +3.65% | 4,800 | 292億6713万 | +5.05% | 12.09 | 0.64 |
06/28 | 2,235 | 2,266 | 2,225 | 2,248 | +0.58% | 3,000 | 282億3712万 | +1.54% | 11.67 | 0.62 |
06/27 | 2,231 | 2,245 | 2,231 | 2,235 | -0.31% | 900 | 280億7383万 | +1.04% | 11.6 | 0.61 |
06/25 | 2,202 | 2,242 | 2,202 | 2,242 | +2.09% | 1,300 | 281億6176万 | +1.36% | 11.64 | 0.61 |
06/24 | 2,196 | 2,196 | 2,196 | 2,196 | +0.05% | 100 | 275億8395万 | -0.68% | 11.4 | 0.6 |
06/21 | 2,195 | 2,195 | 2,195 | 2,195 | +0.05% | 100 | 275億7139万 | -0.86% | 11.39 | 0.6 |
06/20 | 2,179 | 2,217 | 2,178 | 2,194 | +1.06% | 600 | 275億5883万 | -1.35% | 11.39 | 0.6 |
06/19 | 2,188 | 2,188 | 2,171 | 2,171 | -1.68% | 300 | 272億6993万 | -2.82% | 11.27 | 0.59 |
06/18 | 2,192 | 2,208 | 2,189 | 2,208 | -0.41% | 700 | 277億3468万 | -1.6% | 11.46 | 0.6 |
06/17 | 2,217 | 2,217 | 2,217 | 2,217 | 0% | 400 | 278億4773万 | -1.6% | 11.51 | 0.61 |
06/14 | 2,191 | 2,218 | 2,191 | 2,217 | 0% | 1,100 | 278億4773万 | -1.95% | 11.51 | 0.61 |
06/13 | 2,217 | 2,217 | 2,217 | 2,217 | 0% | 600 | 278億4773万 | -2.29% | 11.51 | 0.61 |
06/11 | 2,266 | 2,266 | 2,217 | 2,217 | -2.16% | 300 | 278億4773万 | -2.64% | 11.51 | 0.61 |
06/10 | 2,315 | 2,315 | 2,266 | 2,266 | -0.57% | 1,300 | 284億6322万 | -0.87% | 11.76 | 0.62 |
06/07 | 2,247 | 2,279 | 2,247 | 2,279 | +3.59% | 700 | 286億2651万 | -0.61% | 11.83 | 0.62 |
06/05 | 2,201 | 2,222 | 2,200 | 2,200 | 0% | 500 | 276億3420万 | -4.26% | 11.42 | 0.6 |
06/04 | 2,200 | 2,200 | 2,200 | 2,200 | -0.41% | 100 | 276億3420万 | -4.6% | 11.42 | 0.6 |
06/03 | 2,209 | 2,245 | 2,209 | 2,209 | +0.36% | 700 | 277億4724万 | -4.5% | 11.47 | 0.61 |
05/31 | 2,205 | 2,205 | 2,201 | 2,201 | -0.18% | 2,400 | 276億4676万 | -5.13% | 11.42 | 0.6 |
05/30 | 2,195 | 2,205 | 2,161 | 2,205 | -0.32% | 1,600 | 276億9700万 | -5.24% | 11.44 | 0.6 |
05/29 | 2,212 | 2,212 | 2,212 | 2,212 | +0.45% | 200 | 277億8493万 | -5.27% | 11.48 | 0.61 |
05/28 | 2,220 | 2,230 | 2,202 | 2,202 | -0.81% | 700 | 276億5932万 | -5.94% | 11.43 | 0.6 |
05/27 | 2,190 | 2,240 | 2,190 | 2,220 | +1.37% | 300 | 278億8542万 | -5.41% | 11.52 | 0.61 |
05/24 | 2,171 | 2,190 | 2,171 | 2,190 | 0% | 300 | 275億859万 | -6.93% | 11.37 | 0.6 |
05/23 | 2,211 | 2,211 | 2,187 | 2,190 | -0.95% | 2,200 | 275億859万 | -7.24% | 11.37 | 0.6 |
05/22 | 2,213 | 2,220 | 2,210 | 2,211 | -0.14% | 2,100 | 277億7237万 | -6.63% | 11.48 | 0.61 |
05/21 | 2,214 | 2,214 | 2,214 | 2,214 | -0.67% | 100 | 278億1005万 | -6.78% | 11.49 | 0.61 |
05/20 | 2,216 | 2,229 | 2,212 | 2,229 | +0.18% | 1,900 | 279億9846万 | -6.38% | 11.57 | 0.61 |
05/17 | 2,259 | 2,259 | 2,212 | 2,225 | -1.81% | 2,300 | 279億4822万 | -6.83% | 11.55 | 0.61 |
05/16 | 2,348 | 2,348 | 2,207 | 2,266 | -7.43% | 8,000 | 284億6322万 | -5.35% | 11.76 | 0.62 |
05/15 | 2,435 | 2,448 | 2,435 | 2,448 | +0.82% | 1,500 | 307億4932万 | +2.13% | 12.71 | 0.67 |
05/14 | 2,430 | 2,430 | 2,428 | 2,428 | -0.08% | 400 | 304億9810万 | +1.46% | 12.6 | 0.67 |
05/13 | 2,430 | 2,430 | 2,400 | 2,430 | 0% | 2,300 | 305億2323万 | +1.72% | 12.61 | 0.67 |
05/10 | 2,420 | 2,430 | 2,420 | 2,430 | +0.96% | 2,500 | 305億2323万 | +1.84% | 12.61 | 0.67 |
05/09 | 2,429 | 2,435 | 2,380 | 2,407 | -0.91% | 2,100 | 302億3432万 | +1.01% | 12.49 | 0.66 |
05/08 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 100 | 305億1066万 | +1.97% | 12.61 | 0.67 |
05/07 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 500 | 305億1066万 | +2.02% | 12.61 | 0.67 |
05/02 | 2,429 | 2,429 | 2,429 | 2,429 | -0.08% | 800 | 305億1066万 | +2.1% | 12.61 | 0.67 |
05/01 | 2,424 | 2,431 | 2,424 | 2,431 | +0.25% | 1,100 | 305億3579万 | +2.23% | 12.62 | 0.67 |
04/30 | 2,419 | 2,425 | 2,391 | 2,425 | +1.63% | 4,500 | 304億6042万 | +2.19% | 12.59 | 0.66 |
04/26 | 2,372 | 2,402 | 2,372 | 2,386 | -0.17% | 900 | 299億7054万 | +0.72% | 12.38 | 0.65 |
04/25 | 2,361 | 2,390 | 2,361 | 2,390 | +1.01% | 1,400 | 300億2079万 | +1.1% | 12.4 | 0.65 |
04/24 | 2,375 | 2,385 | 2,361 | 2,366 | -0.38% | 900 | 297億1932万 | +0.21% | 12.28 | 0.65 |
04/23 | 2,375 | 2,375 | 2,375 | 2,375 | -1.62% | 100 | 298億3237万 | +0.76% | 12.33 | 0.65 |
04/22 | 2,379 | 2,414 | 2,379 | 2,414 | +2.51% | 8,500 | 303億2225万 | +2.64% | 12.53 | 0.66 |
04/19 | 2,355 | 2,355 | 2,354 | 2,355 | -0.21% | 500 | 295億8115万 | +0.43% | 12.22 | 0.65 |
04/18 | 2,380 | 2,380 | 2,360 | 2,360 | -0.84% | 400 | 296億4396万 | +0.81% | 12.25 | 0.65 |
04/17 | 2,384 | 2,384 | 2,354 | 2,380 | 0% | 700 | 298億9518万 | +1.84% | 12.35 | 0.65 |
04/16 | 2,394 | 2,394 | 2,379 | 2,380 | +1.02% | 300 | 298億9518万 | +2.01% | 12.35 | 0.65 |
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 | 1,450 6/21 | 870 3/21 | 42,600 6/21 | - | - | +12.61% 5/13 | -16.2% 3/21 |
2009年 3月期 | 1,238 7/15 | 675 3/3 | 8,500 3/2 | - | - | +17.4% 7/14 | -17.43% 2/5 |
2010年 3月期 | 1,172 7/31 | 780 5/1 | 9,000 7/31 | - | - | +17.74% 6/4 | -9.65% 8/20 |
2011年 3月期 | 1,130 8/19 | 800 6/16 | 7,000 8/3 | 141億9393万 | 100億4880万 | +16.98% 8/19 | -7.08% 5/25 |
2012年 3月期 | 1,275 8/2 | 868 12/5 12/2 他2件 | 24,100 1/17 | 160億1527万 | 109億294万 | +13.33% 7/6 | -18.26% 8/25 |
2013年 3月期 | 1,455 9/12 | 1,031 11/2 | 11,800 1/8 | 182億7625万 | 129億5039万 | +27.07% 9/12 | -9.53% 10/23 |
2014年 3月期 | 1,649 2/28 | 1,070 12/18 | 49,200 11/13 | 207億1308万 | 134億4027万 | +23.91% 1/22 | -12.64% 5/13 |
2015年 3月期 | 1,600 12/1 11/20 | 1,180 5/19 | 32,900 10/9 | 200億9760万 | 148億2198万 | +18.69% 6/26 | -14.26% 5/19 |
2016年 3月期 | 1,580 7/31 | 1,200 2/22 | 12,300 7/7 | 198億4638万 | 150億7320万 | +11.3% 11/4 | -11.79% 2/22 |
2017年 3月期 | 1,433 1/31 | 1,023 11/9 | 15,100 10/27 | 179億9991万 | 128億4990万 | +17.33% 1/25 | -10.71% 8/19 |
2018年 3月期 | 1,800 1/26 | 1,203 4/24 | 35,300 11/14 | 226億980万 | 151億1088万 | +11.45% 1/26 | -10.99% 3/23 |
2019年 3月期 | 1,779 2/12 | 1,420 4/4 4/3 | 14,000 7/10 | 223億4601万 | 178億3662万 | +9.05% 5/10 | -9.87% 5/17 |
2020年 3月期 | 1,888 3/2 | 1,456 5/14 | 15,800 7/31 | 237億1516万 | 182億8881万 | +5.89% 2/14 | -10.07% 5/21 |
2021年 3月期 | 3,285 1/14 | 1,563 11/13 | 246,500 1/14 | 412億6288万 | 196億3284万 | +39.12% 1/13 | -9.72% 11/13 |
2022年 3月期 | 2,650 4/8 | 1,900 3/24 3/9 | 26,500 5/21 | 332億8665万 | 238億6590万 | +9.25% 11/15 | -9.5% 5/14 |
2023年 3月期 | 2,230 9/2 | 1,615 6/20 | 11,700 7/11 | 280億1103万 | 202億8601万 | +11.15% 9/14 | -9.17% 10/24 |
2024年 3月期 | 2,690 7/10 | 1,966 5/23 5/22 | 21,400 7/10 | 337億8909万 | 246億9492万 | +20.67% 7/10 | -12.49% 8/21 |
最新 | 2,300 2024/9/19 | 300 | 288億9030万 | -4.96% 2,420 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/27 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/27
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 76%(1.76倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/09/19 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
315円(2000/11/24) - 630%(7.3倍)
2,300円(9/19)