株価チャート
株価
9/18
- 前日 (9/17)
- 1,990
- 始値
- 1,999
- 高値
- 2,002
- 安値
- 1,980
- 終値 -0.5%
- 1,980
- 出来高 +30.23%
- 5,600
乖離率
- 株価(5日)
移動平均値 - +1.75%
1,946 - 株価(25日)
移動平均値 - +0.92%
1,962 - 出来高(5日)
移動平均値 - +22.27%
4,580
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 | 1,999 | 2,002 | 1,980 | 1,980 | -0.5% | 5,600 | - | +0.92% | - | - |
09/17 | 1,918 | 2,000 | 1,915 | 1,990 | +4.08% | 4,300 | - | +1.69% | - | - |
09/13 | 1,925 | 1,940 | 1,912 | 1,912 | +0.1% | 1,600 | - | -1.95% | - | - |
09/12 | 1,918 | 1,925 | 1,905 | 1,910 | -1.34% | 10,000 | - | -1.9% | - | - |
09/11 | 1,945 | 1,976 | 1,936 | 1,936 | -0.46% | 1,400 | - | -0.56% | - | - |
09/10 | 1,935 | 1,945 | 1,935 | 1,945 | +0.52% | 2,100 | - | +0.05% | - | - |
09/09 | 1,900 | 1,935 | 1,898 | 1,935 | +0.16% | 2,400 | - | -0.21% | - | - |
09/06 | 1,921 | 1,932 | 1,920 | 1,932 | -1.28% | 1,000 | - | -0.62% | - | - |
09/05 | 1,953 | 1,957 | 1,950 | 1,957 | +0.05% | 800 | - | +0.31% | - | - |
09/04 | 1,980 | 1,994 | 1,956 | 1,956 | -2.05% | 4,400 | - | -0.15% | - | - |
09/03 | 2,000 | 2,000 | 1,995 | 1,997 | -0.05% | 1,300 | - | +1.58% | - | - |
09/02 | 2,003 | 2,007 | 1,998 | 1,998 | -0.25% | 2,200 | - | +1.32% | - | - |
08/30 | 1,991 | 2,007 | 1,991 | 2,003 | -0.05% | 1,200 | - | +1.21% | - | - |
08/29 | 2,004 | 2,004 | 2,004 | 2,004 | +0.15% | 100 | - | +0.96% | - | - |
08/28 | 2,001 | 2,001 | 2,001 | 2,001 | -0.3% | 100 | - | +0.45% | - | - |
08/27 | 1,980 | 2,007 | 1,980 | 2,007 | +1.36% | 2,800 | - | +0.4% | - | - |
08/26 | 1,974 | 1,980 | 1,974 | 1,980 | +0.46% | 700 | - | -1.3% | - | - |
08/23 | 1,980 | 1,983 | 1,969 | 1,971 | -0.2% | 800 | - | -2.18% | - | - |
08/22 | 1,982 | 1,983 | 1,975 | 1,975 | -0.85% | 2,700 | - | -2.42% | - | - |
08/21 | 1,983 | 2,005 | 1,982 | 1,992 | +0.15% | 2,300 | - | -1.97% | - | - |
08/20 | 1,997 | 1,997 | 1,980 | 1,989 | +0.86% | 3,600 | - | -2.4% | - | - |
08/19 | 1,950 | 1,986 | 1,950 | 1,972 | +1.54% | 4,400 | - | -3.57% | - | - |
08/16 | 1,895 | 1,942 | 1,895 | 1,942 | +2.91% | 5,000 | - | -5.36% | - | - |
08/15 | 1,888 | 1,910 | 1,885 | 1,887 | +0.64% | 3,400 | - | -8.35% | - | - |
08/14 | 1,886 | 1,887 | 1,871 | 1,875 | +0.48% | 2,100 | - | -9.42% | - | - |
08/13 | 1,820 | 1,874 | 1,820 | 1,866 | +2.81% | 3,100 | - | -10.37% | - | - |
08/09 | 1,821 | 1,847 | 1,810 | 1,815 | -0.27% | 2,900 | - | -13.24% | - | - |
08/08 | 1,805 | 1,850 | 1,780 | 1,820 | -5.36% | 18,500 | - | -13.54% | - | - |
08/07 | 1,800 | 1,955 | 1,800 | 1,923 | +2.83% | 14,600 | - | -9.25% | - | - |
08/06 | 1,825 | 1,914 | 1,825 | 1,870 | +2.75% | 12,000 | - | -12.17% | - | - |
08/05 | 1,868 | 1,911 | 1,819 | 1,820 | -10.7% | 25,600 | - | -14.95% | - | - |
08/02 | 2,052 | 2,101 | 2,000 | 2,038 | -3.69% | 15,600 | - | -5.34% | - | - |
08/01 | 2,149 | 2,149 | 2,068 | 2,116 | -1.54% | 5,000 | - | -1.9% | - | - |
07/31 | 2,142 | 2,149 | 2,132 | 2,149 | +0.14% | 1,300 | - | -0.37% | - | - |
07/30 | 2,140 | 2,146 | 2,140 | 2,146 | -0.23% | 500 | - | -0.46% | - | - |
07/29 | 2,132 | 2,157 | 2,132 | 2,151 | -0.32% | 3,600 | - | -0.14% | - | - |
07/26 | 2,166 | 2,166 | 2,137 | 2,158 | -0.51% | 900 | - | +0.23% | - | - |
07/25 | 2,145 | 2,169 | 2,122 | 2,169 | 0% | 2,000 | - | +0.88% | - | - |
07/24 | 2,172 | 2,185 | 2,150 | 2,169 | -0.14% | 1,900 | - | +1.07% | - | - |
07/23 | 2,186 | 2,186 | 2,172 | 2,172 | -0.5% | 1,200 | - | +1.45% | - | - |
07/22 | 2,214 | 2,214 | 2,179 | 2,183 | -1.4% | 1,500 | - | +2.25% | - | - |
07/19 | 2,264 | 2,265 | 2,205 | 2,214 | +1.33% | 7,700 | - | +3.99% | - | - |
07/18 | 2,163 | 2,186 | 2,163 | 2,185 | +0.46% | 3,000 | - | +3.02% | - | - |
07/17 | 2,160 | 2,201 | 2,160 | 2,175 | +0.93% | 8,400 | - | +2.89% | - | - |
07/16 | 2,150 | 2,155 | 2,149 | 2,155 | +0.42% | 7,500 | - | +2.23% | - | - |
07/12 | 2,149 | 2,149 | 2,145 | 2,146 | -0.14% | 3,000 | - | +2.04% | - | - |
07/11 | 2,135 | 2,149 | 2,133 | 2,149 | +0.66% | 1,700 | - | +2.43% | - | - |
07/10 | 2,146 | 2,147 | 2,135 | 2,135 | -0.88% | 1,500 | - | +2.01% | - | - |
07/09 | 2,162 | 2,162 | 2,139 | 2,154 | -0.28% | 2,400 | - | +3.11% | - | - |
07/08 | 2,132 | 2,165 | 2,132 | 2,160 | +1.31% | 1,500 | - | +3.6% | - | - |
07/05 | 2,144 | 2,153 | 2,132 | 2,132 | -0.56% | 1,300 | - | +2.45% | - | - |
07/04 | 2,161 | 2,162 | 2,143 | 2,144 | -0.46% | 12,800 | - | +3.18% | - | - |
07/03 | 2,169 | 2,169 | 2,154 | 2,154 | -0.74% | 1,200 | - | +3.91% | - | - |
07/02 | 2,170 | 2,170 | 2,160 | 2,170 | +0.93% | 600 | - | +4.88% | - | - |
07/01 | 2,163 | 2,176 | 2,150 | 2,150 | 0% | 2,500 | - | +4.17% | - | - |
06/28 | 2,157 | 2,164 | 2,150 | 2,150 | +0.66% | 6,300 | - | +4.32% | - | - |
06/27 | 2,120 | 2,136 | 2,120 | 2,136 | +0.38% | 1,800 | - | +3.84% | - | - |
06/26 | 2,103 | 2,128 | 2,103 | 2,128 | +0.95% | 2,400 | - | +3.6% | - | - |
06/25 | 2,125 | 2,125 | 2,058 | 2,108 | -0.33% | 3,400 | - | +2.78% | - | - |
06/24 | 2,100 | 2,122 | 2,088 | 2,115 | +0.28% | 3,800 | - | +3.17% | - | - |
06/21 | 2,099 | 2,109 | 2,089 | 2,109 | +0.96% | 2,400 | - | +2.93% | - | - |
06/20 | 2,086 | 2,089 | 2,070 | 2,089 | +1.11% | 2,500 | - | +2% | - | - |
06/19 | 2,064 | 2,067 | 2,054 | 2,066 | +1.03% | 2,300 | - | +0.88% | - | - |
06/18 | 2,029 | 2,045 | 2,019 | 2,045 | +0.79% | 5,600 | - | -0.24% | - | - |
06/17 | 2,019 | 2,029 | 2,009 | 2,029 | +0.1% | 8,400 | - | -1.27% | - | - |
06/14 | 2,009 | 2,027 | 2,008 | 2,027 | +0.4% | 2,400 | - | -1.65% | - | - |
06/13 | 2,011 | 2,020 | 2,010 | 2,019 | +0.45% | 2,300 | - | -2.18% | - | - |
06/12 | 2,019 | 2,019 | 2,010 | 2,010 | -0.45% | 3,200 | - | -2.8% | - | - |
06/11 | 2,030 | 2,030 | 2,019 | 2,019 | -0.05% | 3,200 | - | -2.6% | - | - |
06/10 | 2,025 | 2,042 | 2,020 | 2,020 | -0.2% | 2,000 | - | -2.84% | - | - |
06/07 | 2,034 | 2,034 | 2,024 | 2,024 | -0.3% | 3,100 | - | -2.88% | - | - |
06/06 | 2,042 | 2,046 | 2,021 | 2,030 | -0.59% | 2,400 | - | -2.82% | - | - |
06/05 | 2,057 | 2,067 | 2,042 | 2,042 | -0.54% | 2,000 | - | -2.48% | - | - |
06/04 | 2,058 | 2,072 | 2,050 | 2,053 | -0.1% | 2,000 | - | -2.14% | - | - |
06/03 | 2,054 | 2,065 | 2,034 | 2,055 | +0.05% | 3,000 | - | -2.24% | - | - |
05/31 | 2,026 | 2,054 | 2,026 | 2,054 | +1.38% | 2,600 | - | -2.38% | - | - |
05/30 | 2,042 | 2,044 | 2,010 | 2,026 | -0.93% | 4,100 | - | -3.8% | - | - |
05/29 | 2,069 | 2,069 | 2,043 | 2,045 | -0.54% | 2,700 | - | -2.99% | - | - |
05/28 | 2,059 | 2,065 | 2,055 | 2,056 | -0.15% | 2,400 | - | -2.47% | - | - |
05/27 | 2,052 | 2,071 | 2,050 | 2,059 | 0% | 2,300 | - | -2.37% | - | - |
05/24 | 2,044 | 2,064 | 2,044 | 2,059 | +0.19% | 1,800 | - | -2.51% | - | - |
05/23 | 2,081 | 2,081 | 2,055 | 2,055 | -0.72% | 2,100 | - | -2.88% | - | - |
05/22 | 2,073 | 2,081 | 2,045 | 2,070 | -0.48% | 6,700 | - | -2.36% | - | - |
05/21 | 2,091 | 2,091 | 2,065 | 2,080 | -0.24% | 3,300 | - | -2.12% | - | - |
05/20 | 2,112 | 2,112 | 2,070 | 2,085 | -0.38% | 4,600 | - | -2.07% | - | - |
05/17 | 2,088 | 2,093 | 2,057 | 2,093 | +0.48% | 3,800 | - | -1.83% | - | - |
05/16 | 2,123 | 2,123 | 2,049 | 2,083 | -1.93% | 7,800 | - | -2.48% | - | - |
05/15 | 2,150 | 2,150 | 2,118 | 2,124 | -2.03% | 3,900 | - | -0.65% | - | - |
05/14 | 2,183 | 2,183 | 2,131 | 2,168 | +0.42% | 15,900 | - | +1.26% | - | - |
05/13 | 2,144 | 2,159 | 2,117 | 2,159 | +2.81% | 8,700 | - | +0.79% | - | - |
05/10 | 2,114 | 2,138 | 2,100 | 2,100 | -1.32% | 3,100 | - | -1.96% | - | - |
05/09 | 2,142 | 2,142 | 2,110 | 2,128 | -0.56% | 4,500 | - | -0.79% | - | - |
05/08 | 2,160 | 2,174 | 2,140 | 2,140 | -1.02% | 4,600 | - | -0.33% | - | - |
05/07 | 2,153 | 2,170 | 2,150 | 2,162 | +0.56% | 2,300 | - | +0.56% | - | - |
05/02 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 400 | - | -0.09% | - | - |
05/01 | 2,142 | 2,168 | 2,141 | 2,150 | +0.09% | 2,300 | - | -0.28% | - | - |
04/30 | 2,156 | 2,156 | 2,130 | 2,148 | -0.28% | 1,800 | - | -0.6% | - | - |
04/26 | 2,132 | 2,155 | 2,132 | 2,154 | +0.89% | 1,500 | - | -0.51% | - | - |
04/25 | 2,117 | 2,155 | 2,117 | 2,135 | +1.43% | 4,100 | - | -1.57% | - | - |
04/24 | 2,117 | 2,122 | 2,105 | 2,105 | -0.33% | 2,600 | - | -3.17% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 3月期 | 3,200 3/29 | 1,935 3/23 | 6,399,500 3/27 | +4.11% 4/25 | -3.55% 5/1 |
2024年 3月期 | 2,861 4/17 | 1,907 6/1 | 1,388,400 4/6 | +12.27% 6/23 | -16.24% 6/1 |
最新 | 1,980 2024/9/18 | 5,600 | +0.92% 1,962 |