株価チャート
株価
9/18
- 前日 (9/17)
- 2,160
- 始値
- 2,182
- 高値
- 2,182
- 安値
- 2,127
- 終値 +0.42%
- 2,169
- 出来高 -3.7%
- 13,000
乖離率
- 株価(5日)
移動平均値 - +1.02%
2,147 - 株価(25日)
移動平均値 - -2.56%
2,226 - 出来高(5日)
移動平均値 - -23.71%
17,040
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 | 2,182 | 2,182 | 2,127 | 2,169 | +0.42% | 13,000 | 200億8519万 | -2.56% | 11.44 | 0.91 |
09/17 | 2,175 | 2,188 | 2,114 | 2,160 | +0.33% | 13,500 | 200億185万 | -3.05% | 11.39 | 0.91 |
09/13 | 2,164 | 2,230 | 2,087 | 2,153 | -0.28% | 21,900 | 199億3702万 | -3.45% | 11.36 | 0.91 |
09/12 | 2,142 | 2,170 | 2,126 | 2,159 | +3.2% | 10,500 | 199億9259万 | -3.18% | 11.39 | 0.91 |
09/11 | 2,145 | 2,149 | 2,084 | 2,092 | -3.33% | 26,300 | 193億7216万 | -6.27% | 11.04 | 0.88 |
09/10 | 2,173 | 2,189 | 2,154 | 2,164 | 0% | 7,600 | 200億3889万 | -3.18% | 11.42 | 0.91 |
09/09 | 2,121 | 2,181 | 2,102 | 2,164 | -0.32% | 10,100 | 200億3889万 | -2.87% | 11.42 | 0.91 |
09/06 | 2,234 | 2,234 | 2,161 | 2,171 | -0.82% | 12,300 | 201億371万 | -2.73% | 11.45 | 0.91 |
09/05 | 2,192 | 2,233 | 2,171 | 2,189 | -1.04% | 18,800 | 202億7039万 | -2.32% | 11.55 | 0.92 |
09/04 | 2,265 | 2,269 | 2,210 | 2,212 | -4.24% | 20,800 | 204億8337万 | -1.78% | 11.67 | 0.93 |
09/03 | 2,323 | 2,323 | 2,294 | 2,310 | +1.01% | 3,800 | 213億9086万 | +2.21% | 12.19 | 0.97 |
09/02 | 2,310 | 2,314 | 2,264 | 2,287 | -1% | 4,600 | 211億7788万 | +0.93% | 12.06 | 0.96 |
08/30 | 2,300 | 2,315 | 2,291 | 2,310 | +0.43% | 3,500 | 213億9086万 | +1.72% | 12.19 | 0.97 |
08/29 | 2,337 | 2,337 | 2,284 | 2,300 | -1.16% | 8,800 | 212億9826万 | +1.1% | 12.13 | 0.97 |
08/28 | 2,302 | 2,340 | 2,301 | 2,327 | +1% | 13,900 | 215億4828万 | +2.02% | 12.27 | 0.98 |
08/27 | 2,282 | 2,309 | 2,280 | 2,304 | +2.08% | 10,100 | 213億3530万 | +0.7% | 12.15 | 0.97 |
08/26 | 2,250 | 2,287 | 2,250 | 2,257 | +0.4% | 7,700 | 209億8万 | -1.7% | 11.91 | 0.95 |
08/23 | 2,262 | 2,270 | 2,244 | 2,248 | -0.62% | 6,300 | 208億1674万 | -2.56% | 11.86 | 0.94 |
08/22 | 2,250 | 2,262 | 2,237 | 2,262 | +0.85% | 7,600 | 209億4638万 | -2.46% | 11.93 | 0.95 |
08/21 | 2,236 | 2,255 | 2,215 | 2,243 | +0.58% | 6,200 | 207億7044万 | -3.82% | 11.83 | 0.94 |
08/20 | 2,262 | 2,273 | 2,228 | 2,230 | -0.04% | 9,200 | 206億5005万 | -4.9% | 11.76 | 0.94 |
08/19 | 2,252 | 2,272 | 2,231 | 2,231 | -0.93% | 11,500 | 206億5931万 | -5.27% | 11.77 | 0.94 |
08/16 | 2,263 | 2,263 | 2,205 | 2,252 | +1.35% | 13,900 | 208億5378万 | -4.82% | 11.88 | 0.95 |
08/15 | 2,243 | 2,243 | 2,201 | 2,222 | -0.94% | 12,600 | 205億7597万 | -6.44% | 11.72 | 0.93 |
08/14 | 2,236 | 2,274 | 2,217 | 2,243 | +1.36% | 8,400 | 207億7044万 | -6.03% | 11.83 | 0.94 |
08/13 | 2,121 | 2,213 | 2,120 | 2,213 | -0.05% | 21,700 | 204億9263万 | -7.68% | 11.67 | 0.93 |
08/09 | 2,208 | 2,290 | 2,161 | 2,214 | +2.59% | 17,300 | 205億189万 | -8.13% | 11.68 | 0.93 |
08/08 | 2,192 | 2,239 | 2,142 | 2,158 | -2.09% | 9,900 | 199億8333万 | -11.05% | 11.38 | 0.91 |
08/07 | 2,105 | 2,272 | 2,105 | 2,204 | +1.57% | 8,700 | 204億929万 | -9.89% | 11.63 | 0.93 |
08/06 | 2,030 | 2,334 | 2,030 | 2,170 | +9.05% | 20,100 | 200億9445万 | -11.82% | 11.45 | 0.91 |
08/05 | 2,166 | 2,189 | 1,951 | 1,990 | -11.79% | 33,400 | 184億2763万 | -19.76% | 10.5 | 0.84 |
08/02 | 2,346 | 2,359 | 2,256 | 2,256 | -5.53% | 25,700 | 208億9082万 | -9.9% | 11.9 | 0.95 |
08/01 | 2,496 | 2,496 | 2,388 | 2,388 | -3.44% | 13,000 | 221億1315万 | -5.2% | 12.6 | 1 |
07/31 | 2,405 | 2,473 | 2,388 | 2,473 | +2.32% | 10,100 | 229億26万 | -2.18% | 13.05 | 1.04 |
07/30 | 2,451 | 2,451 | 2,385 | 2,417 | -1.63% | 20,000 | 223億8170万 | -4.58% | 12.75 | 1.02 |
07/29 | 2,449 | 2,460 | 2,429 | 2,457 | +1.95% | 8,600 | 227億5210万 | -3.15% | 12.96 | 1.03 |
07/26 | 2,424 | 2,433 | 2,406 | 2,410 | +0.37% | 9,400 | 223億1687万 | -5.04% | 12.71 | 1.01 |
07/25 | 2,412 | 2,440 | 2,399 | 2,401 | -2.04% | 26,200 | 222億3353万 | -5.47% | 12.67 | 1.01 |
07/24 | 2,490 | 2,514 | 2,451 | 2,451 | -1.88% | 12,700 | 226億9654万 | -3.69% | 12.93 | 1.03 |
07/23 | 2,506 | 2,535 | 2,484 | 2,498 | -0.2% | 7,400 | 231億3176万 | -1.92% | 13.18 | 1.05 |
07/22 | 2,545 | 2,552 | 2,495 | 2,503 | -1.96% | 17,200 | 231億7807万 | -1.69% | 13.2 | 1.05 |
07/19 | 2,545 | 2,602 | 2,540 | 2,553 | +0.31% | 11,600 | 236億4107万 | +0.35% | 13.47 | 1.07 |
07/18 | 2,567 | 2,587 | 2,541 | 2,545 | -1.51% | 6,100 | 235億6699万 | +0.24% | 13.42 | 1.07 |
07/17 | 2,550 | 2,598 | 2,550 | 2,584 | +1.17% | 8,700 | 239億2813万 | +1.85% | 13.63 | 1.09 |
07/16 | 2,500 | 2,566 | 2,500 | 2,554 | +2.69% | 12,000 | 236億5033万 | +0.71% | 13.47 | 1.07 |
07/12 | 2,477 | 2,526 | 2,477 | 2,487 | -0.64% | 15,100 | 230億2990万 | -1.93% | 13.12 | 1.05 |
07/11 | 2,493 | 2,525 | 2,488 | 2,503 | +0.4% | 22,500 | 231億7807万 | -1.26% | 13.2 | 1.05 |
07/10 | 2,483 | 2,493 | 2,440 | 2,493 | -0.24% | 25,700 | 230億8546万 | -1.7% | 13.15 | 1.05 |
07/09 | 2,491 | 2,532 | 2,491 | 2,499 | +0.28% | 20,800 | 231億4102万 | -1.54% | 13.18 | 1.05 |
07/08 | 2,545 | 2,547 | 2,492 | 2,492 | -2.01% | 15,400 | 230億7620万 | -1.97% | 13.15 | 1.05 |
07/05 | 2,613 | 2,619 | 2,543 | 2,543 | -2.68% | 17,400 | 235億4847万 | -0.24% | 13.41 | 1.07 |
07/04 | 2,658 | 2,659 | 2,609 | 2,613 | -1.69% | 14,300 | 241億9668万 | +2.31% | 13.78 | 1.1 |
07/03 | 2,586 | 2,674 | 2,567 | 2,658 | +2.94% | 29,000 | 246億1338万 | +4.03% | 14.02 | 1.12 |
07/02 | 2,645 | 2,645 | 2,578 | 2,582 | -2.16% | 28,200 | 239億961万 | +1.18% | 13.62 | 1.09 |
07/01 | 2,600 | 2,641 | 2,578 | 2,639 | +1.66% | 21,900 | 244億3744万 | +3.37% | 13.92 | 1.11 |
06/28 | 2,629 | 2,630 | 2,580 | 2,596 | -1.29% | 14,100 | 240億3926万 | +1.76% | 13.69 | 1.09 |
06/27 | 2,638 | 2,640 | 2,592 | 2,630 | +0.42% | 19,900 | 243億5410万 | +3.18% | 13.87 | 1.11 |
06/26 | 2,585 | 2,634 | 2,560 | 2,619 | +0.81% | 32,500 | 242億5224万 | +2.87% | 13.82 | 1.1 |
06/25 | 2,522 | 2,598 | 2,522 | 2,598 | +3.05% | 18,800 | 240億5778万 | +2.2% | 13.7 | 1.09 |
06/24 | 2,470 | 2,530 | 2,470 | 2,521 | +2.06% | 14,200 | 233億4475万 | -0.79% | 13.3 | 1.06 |
06/21 | 2,487 | 2,514 | 2,463 | 2,470 | -0.36% | 12,400 | 228億7248万 | -2.91% | 13.03 | 1.04 |
06/20 | 2,468 | 2,502 | 2,425 | 2,479 | -1.35% | 20,100 | 229億5582万 | -2.71% | 13.08 | 1.04 |
06/19 | 2,530 | 2,530 | 2,503 | 2,513 | +0.2% | 6,900 | 232億7067万 | -1.53% | 13.26 | 1.06 |
06/18 | 2,482 | 2,522 | 2,479 | 2,508 | +1.95% | 6,000 | 232億2437万 | -1.95% | 13.23 | 1.05 |
06/17 | 2,468 | 2,468 | 2,399 | 2,460 | -0.36% | 18,500 | 227億7988万 | -4.17% | 12.98 | 1.03 |
06/14 | 2,405 | 2,476 | 2,405 | 2,469 | +1.86% | 26,300 | 228億6322万 | -4.38% | 13.02 | 1.04 |
06/13 | 2,493 | 2,494 | 2,417 | 2,424 | -2.77% | 17,800 | 224億4652万 | -6.55% | 12.79 | 1.02 |
06/12 | 2,500 | 2,550 | 2,485 | 2,493 | -2.04% | 16,400 | 230億8546万 | -4.34% | 13.15 | 1.05 |
06/11 | 2,517 | 2,549 | 2,517 | 2,545 | -0.51% | 10,700 | 235億6699万 | -2.71% | 13.42 | 1.07 |
06/10 | 2,498 | 2,568 | 2,493 | 2,558 | +3.31% | 15,000 | 236億8737万 | -2.59% | 13.49 | 1.08 |
06/07 | 2,510 | 2,518 | 2,475 | 2,476 | -1.35% | 19,900 | 229億2804万 | -6.07% | 13.06 | 1.04 |
06/06 | 2,582 | 2,582 | 2,510 | 2,510 | -1.57% | 12,800 | 232億4289万 | -5.25% | 13.24 | 1.06 |
06/05 | 2,602 | 2,602 | 2,535 | 2,550 | -2.26% | 15,500 | 236億1329万 | -4.21% | 13.45 | 1.07 |
06/04 | 2,672 | 2,672 | 2,607 | 2,609 | -2.17% | 7,600 | 241億5964万 | -2.36% | 13.76 | 1.1 |
06/03 | 2,683 | 2,707 | 2,666 | 2,667 | +0.38% | 6,700 | 246億9672万 | -0.37% | 14.07 | 1.12 |
05/31 | 2,630 | 2,669 | 2,617 | 2,657 | +0.49% | 9,900 | 246億412万 | -0.93% | 14.02 | 1.12 |
05/30 | 2,557 | 2,647 | 2,545 | 2,644 | +1.89% | 13,800 | 244億8374万 | -1.49% | 13.95 | 1.11 |
05/29 | 2,619 | 2,649 | 2,593 | 2,595 | -0.15% | 10,700 | 240億3000万 | -3.42% | 13.69 | 1.09 |
05/28 | 2,592 | 2,623 | 2,580 | 2,599 | +0.54% | 6,900 | 240億6704万 | -3.38% | 13.71 | 1.09 |
05/27 | 2,580 | 2,592 | 2,567 | 2,585 | +1.57% | 4,600 | 239億3739万 | -4.05% | 13.64 | 1.09 |
05/24 | 2,536 | 2,571 | 2,530 | 2,545 | -0.08% | 6,900 | 235億6699万 | -5.6% | 13.42 | 1.07 |
05/23 | 2,529 | 2,570 | 2,527 | 2,547 | +0.59% | 5,900 | 235億8551万 | -5.7% | 13.44 | 1.07 |
05/22 | 2,570 | 2,570 | 2,522 | 2,532 | -1.56% | 16,900 | 234億4661万 | -6.46% | 13.36 | 1.06 |
05/21 | 2,590 | 2,630 | 2,562 | 2,572 | -0.62% | 13,900 | 238億1701万 | -5.34% | 13.57 | 1.08 |
05/20 | 2,566 | 2,629 | 2,566 | 2,588 | +0.86% | 8,700 | 239億6518万 | -5.06% | 13.65 | 1.09 |
05/17 | 2,570 | 2,616 | 2,562 | 2,566 | -0.5% | 14,900 | 237億6145万 | -6.18% | 13.54 | 1.08 |
05/16 | 2,710 | 2,710 | 2,565 | 2,579 | -3.3% | 13,900 | 238億8183万 | -6.01% | 13.6 | 1.08 |
05/15 | 2,752 | 2,752 | 2,667 | 2,667 | -2.63% | 21,800 | 246億9672万 | -3.05% | 14.07 | 1.12 |
05/14 | 2,589 | 2,739 | 2,565 | 2,739 | -3.52% | 57,300 | 253億6345万 | -0.36% | 14.45 | 1.15 |
05/13 | 2,784 | 2,860 | 2,781 | 2,839 | +2.71% | 39,000 | 262億8946万 | +3.31% | 14.98 | 1.19 |
05/10 | 2,783 | 2,783 | 2,735 | 2,764 | +1.13% | 8,500 | 255億9496万 | +0.88% | 14.58 | 1.16 |
05/09 | 2,715 | 2,767 | 2,715 | 2,733 | -0.07% | 10,600 | 253億789万 | +0.07% | 14.42 | 1.15 |
05/08 | 2,788 | 2,816 | 2,716 | 2,735 | -2.25% | 9,100 | 253億2641万 | +0.4% | 14.43 | 1.15 |
05/07 | 2,834 | 2,834 | 2,786 | 2,798 | -0.21% | 12,000 | 259億980万 | +2.91% | 14.76 | 1.18 |
05/02 | 2,797 | 2,821 | 2,795 | 2,804 | +0.07% | 4,600 | 259億6536万 | +3.39% | 14.79 | 1.18 |
05/01 | 2,850 | 2,850 | 2,802 | 2,802 | -1.51% | 6,700 | 259億4684万 | +3.47% | 14.78 | 1.18 |
04/30 | 2,845 | 2,860 | 2,789 | 2,845 | +1.75% | 19,600 | 263億4503万 | +5.21% | 15.01 | 1.2 |
04/26 | 2,740 | 2,820 | 2,740 | 2,796 | +2.19% | 22,700 | 258億9128万 | +3.63% | 14.75 | 1.18 |
04/25 | 2,798 | 2,822 | 2,717 | 2,736 | -1.41% | 27,500 | 253億3567万 | +1.75% | 14.43 | 1.15 |
04/24 | 2,760 | 2,786 | 2,714 | 2,775 | +2.36% | 23,300 | 256億9682万 | +3.51% | 14.64 | 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 | 3,530 706 7/12 | 1,125 225 1/22 | 3,413,600 17,068,000 7/12 | - | - | +34.97% 7/11 | -37.08% 8/17 |
2009年 3月期 | 1,735 347 6/20 | 880 176 10/28 | 210,600 1,053,000 6/13 | - | - | +18.32% 9/19 | -22.61% 10/8 |
2010年 3月期 | 1,520 304 7/6 | 945 189 1/7 | 293,200 1,466,000 7/2 | - | - | +19.42% 7/3 | -14.34% 11/25 |
2011年 3月期 | 1,340 268 5/13 | 785 157 3/15 | 50,600 253,000 5/13 | 128億1055万 | 75億469万 | +11.16% 1/11 | -21.55% 3/15 |
2012年 3月期 | 1,255 251 3/12 | 875 175 11/24 | 40,600 203,000 2/20 | 119億9794万 | 83億6510万 | +11.04% 2/20 | -12% 8/8 |
2013年 3月期 | 1,180 236 7/5 | 935 187 9/21 | 49,600 248,000 3/29 | 112億8093万 | 89億3870万 | +13.44% 7/5 | -8.7% 7/23 |
2014年 3月期 | 1,255 251 5/22 | 1,000 200 6/7 200 4/2 | 61,800 309,000 4/1 | 119億9794万 | 95億6011万 | +9.39% 5/21 | -9.13% 6/7 |
2015年 3月期 | 1,920 384 7/8 | 1,055 211 4/16 211 4/15 他3件 | 1,590,400 7,952,000 7/8 | 183億5542万 | 20億1718万 | +40.01% 7/8 | -13.36% 8/12 |
2016年 3月期 | 1,302 7/2 | 985 2/12 | 50,800 6/3 | 124億4727万 | 94億1671万 | +6.63% 3/17 | -13.56% 8/25 |
2017年 3月期 | 1,321 1/27 | 890 6/24 | 163,000 1/27 | 126億2891万 | 85億850万 | +11.61% 1/27 | -9.61% 6/24 |
2018年 3月期 | 1,866 12/22 | 1,142 4/7 | 152,900 11/28 | 172億7937万 | 109億1765万 | +19.92% 12/20 | -14.3% 2/9 |
2019年 3月期 | 1,880 5/21 | 1,102 12/25 | 93,700 5/21 | 174億901万 | 102億464万 | +14.6% 5/21 | -19.77% 12/25 |
2020年 3月期 | 1,518 1/27 | 986 3/13 3/10 | 67,100 1/27 | 140億5685万 | 91億3047万 | +16.65% 3/27 | -19.83% 3/9 |
2021年 3月期 | 1,602 1/8 | 1,130 4/3 | 232,300 1/8 | 148億3470万 | 104億6393万 | +12.23% 5/27 | -7.48% 4/30 |
2022年 3月期 | 1,750 1/4 | 1,311 5/13 4/30 | 477,100 2/18 | 162億520万 | 121億4001万 | +10.89% 1/4 | -6.24% 2/18 |
2023年 3月期 | 2,184 3/10 | 1,537 4/18 | 118,000 10/28 | 202億2409万 | 142億3279万 | +10.39% 3/9 | -6.29% 12/21 |
2024年 3月期 | 2,713 3/27 3/26 | 1,947 8/22 | 144,500 3/27 | 251億2269万 | 180億2944万 | +13.01% 1/12 | -10.52% 8/18 |
最新 | 2,169 2024/9/18 | 13,000 | 200億8519万 | -2.56% 2,226 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/27
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/27 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 67%(1.67倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- 31%(1.31倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/09/18 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
720円(2001/12/19) - 201%(3.01倍)
2,169円(9/18)