株価チャート
株価
9/18
- 前日 (9/17)
- 2,824
- 始値
- 2,874
- 高値
- 2,939
- 安値
- 2,836
- 終値 +1.1%
- 2,855
- 出来高 -43.23%
- 932,600
乖離率
- 株価(5日)
移動平均値 - -2.63%
2,932 - 株価(25日)
移動平均値 - -4.39%
2,986 - 出来高(5日)
移動平均値 - -19.4%
1,157,020
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 | 2,874 | 2,939 | 2,836 | 2,855 | +1.1% | 932,600 | - | -4.39% | - | - |
09/17 | 2,930 | 2,961 | 2,772 | 2,824 | -3.75% | 1,642,900 | - | -5.01% | - | - |
09/13 | 3,060 | 3,085 | 2,934 | 2,934 | -4.12% | 1,028,800 | - | -0.74% | - | - |
09/12 | 3,050 | 3,120 | 3,045 | 3,060 | +2.41% | 910,800 | - | +4.37% | - | - |
09/11 | 3,040 | 3,065 | 2,950 | 2,988 | -1.39% | 1,270,000 | - | +2.96% | - | - |
09/10 | 3,000 | 3,060 | 2,987 | 3,030 | +3.91% | 868,500 | - | +5.5% | - | - |
09/09 | 2,867 | 2,941 | 2,845 | 2,916 | -2.38% | 1,255,500 | - | +2.64% | - | - |
09/06 | 3,080 | 3,095 | 2,973 | 2,987 | -2.39% | 953,500 | - | +5.4% | - | - |
09/05 | 3,005 | 3,115 | 2,995 | 3,060 | -0.49% | 1,234,900 | - | +7.59% | - | - |
09/04 | 3,210 | 3,250 | 3,045 | 3,075 | -8.21% | 2,126,500 | - | +8.39% | - | - |
09/03 | 3,175 | 3,380 | 3,165 | 3,350 | +7.89% | 2,707,000 | - | +18.79% | - | - |
09/02 | 3,125 | 3,150 | 3,050 | 3,105 | 0% | 741,900 | - | +10.81% | - | - |
08/30 | 3,110 | 3,165 | 3,050 | 3,105 | -0.64% | 716,800 | - | +11.21% | - | - |
08/29 | 3,070 | 3,140 | 3,055 | 3,125 | +2.29% | 555,500 | - | +12.33% | - | - |
08/28 | 3,070 | 3,205 | 3,040 | 3,055 | -0.49% | 1,297,400 | - | +10.13% | - | - |
08/27 | 2,915 | 3,070 | 2,874 | 3,070 | +5.32% | 1,426,800 | - | +10.75% | - | - |
08/26 | 3,015 | 3,035 | 2,889 | 2,915 | -3.8% | 1,241,900 | - | +5.27% | - | - |
08/23 | 2,990 | 3,080 | 2,940 | 3,030 | +1.37% | 1,367,500 | - | +9.31% | - | - |
08/22 | 2,971 | 2,989 | 2,886 | 2,989 | 0% | 1,315,800 | - | +7.79% | - | - |
08/21 | 2,943 | 2,989 | 2,915 | 2,989 | +0.54% | 796,500 | - | +7.6% | - | - |
08/20 | 2,999 | 2,999 | 2,912 | 2,973 | +1.29% | 1,146,900 | - | +6.83% | - | - |
08/19 | 2,930 | 3,025 | 2,906 | 2,935 | -1.51% | 1,721,300 | - | +5.39% | - | - |
08/16 | 2,840 | 2,996 | 2,778 | 2,980 | +9.12% | 4,200,400 | - | +6.96% | - | - |
08/15 | 2,609 | 2,780 | 2,583 | 2,731 | +6.35% | 2,441,600 | - | -1.97% | - | - |
08/14 | 2,500 | 2,623 | 2,500 | 2,568 | +1.46% | 1,778,600 | - | -8.06% | - | - |
08/13 | 2,451 | 2,562 | 2,440 | 2,531 | +5.59% | 1,441,900 | - | -9.86% | - | - |
08/09 | 2,360 | 2,438 | 2,331 | 2,397 | +2.92% | 1,610,500 | - | -15.15% | - | - |
08/08 | 2,290 | 2,442 | 2,277 | 2,329 | +0.04% | 2,188,100 | - | -18.28% | - | - |
08/07 | 2,260 | 2,414 | 2,207 | 2,328 | +4.44% | 4,702,000 | - | -19.05% | - | - |
08/06 | 2,407 | 2,425 | 2,135 | 2,229 | -0.71% | 5,659,500 | - | -23.22% | - | - |
08/05 | 2,370 | 2,514 | 2,245 | 2,245 | -18.21% | 5,864,000 | - | -23.48% | - | - |
08/02 | 3,025 | 3,030 | 2,717 | 2,745 | -15.15% | 5,399,900 | - | -7.45% | - | - |
08/01 | 2,950 | 3,235 | 2,935 | 3,235 | +12.17% | 5,140,200 | - | +8.74% | - | - |
07/31 | 2,701 | 2,888 | 2,670 | 2,884 | +8.79% | 3,905,900 | - | -2.63% | - | - |
07/30 | 2,724 | 2,782 | 2,623 | 2,651 | -8.49% | 3,511,800 | - | -10.56% | - | - |
07/29 | 2,894 | 2,938 | 2,812 | 2,897 | +0.8% | 1,309,500 | - | -2.59% | - | - |
07/26 | 2,800 | 2,922 | 2,790 | 2,874 | +1.38% | 898,200 | - | -3.46% | - | - |
07/25 | 2,892 | 2,918 | 2,831 | 2,835 | -3.64% | 911,200 | - | -4.74% | - | - |
07/24 | 2,990 | 3,030 | 2,942 | 2,942 | -1.64% | 819,800 | - | -1.08% | - | - |
07/23 | 2,984 | 3,050 | 2,984 | 2,991 | -0.2% | 996,200 | - | +0.81% | - | - |
07/22 | 3,000 | 3,020 | 2,961 | 2,997 | -0.27% | 477,000 | - | +1.35% | - | - |
07/19 | 3,030 | 3,040 | 2,951 | 3,005 | -1.15% | 1,054,600 | - | +1.97% | - | - |
07/18 | 3,100 | 3,125 | 3,040 | 3,040 | -2.56% | 843,900 | - | +3.4% | - | - |
07/17 | 3,150 | 3,175 | 3,085 | 3,120 | 0% | 662,700 | - | +6.34% | - | - |
07/16 | 3,020 | 3,120 | 3,020 | 3,120 | +3.83% | 883,600 | - | +6.7% | - | - |
07/12 | 2,940 | 3,005 | 2,927 | 3,005 | +1.14% | 944,400 | - | +3.02% | - | - |
07/11 | 3,000 | 3,035 | 2,949 | 2,971 | -0.3% | 627,800 | - | +1.99% | - | - |
07/10 | 2,929 | 3,015 | 2,929 | 2,980 | +2.12% | 1,127,100 | - | +2.51% | - | - |
07/09 | 2,945 | 2,958 | 2,887 | 2,918 | -0.68% | 751,500 | - | +0.62% | - | - |
07/08 | 2,978 | 2,991 | 2,912 | 2,938 | -0.74% | 860,100 | - | +1.1% | - | - |
07/05 | 3,025 | 3,055 | 2,960 | 2,960 | -1.99% | 786,200 | - | +1.58% | - | - |
07/04 | 2,950 | 3,040 | 2,948 | 3,020 | +2.03% | 1,376,700 | - | +3.6% | - | - |
07/03 | 2,987 | 3,005 | 2,922 | 2,960 | -1.66% | 1,178,000 | - | +1.65% | - | - |
07/02 | 2,980 | 3,010 | 2,946 | 3,010 | +0.47% | 1,170,100 | - | +3.44% | - | - |
07/01 | 3,090 | 3,095 | 2,970 | 2,996 | -1.93% | 1,341,600 | - | +3.13% | - | - |
06/28 | 2,950 | 3,065 | 2,945 | 3,055 | +2.79% | 1,243,700 | - | +5.45% | - | - |
06/27 | 2,938 | 3,015 | 2,927 | 2,972 | +2.59% | 1,882,100 | - | +3.16% | - | - |
06/26 | 2,901 | 2,921 | 2,867 | 2,897 | -1.46% | 1,297,300 | - | +0.94% | - | - |
06/25 | 2,929 | 3,020 | 2,925 | 2,940 | +1% | 1,474,100 | - | +2.8% | - | - |
06/24 | 2,970 | 2,980 | 2,877 | 2,911 | -1.69% | 1,434,500 | - | +2.14% | - | - |
06/21 | 2,909 | 2,989 | 2,869 | 2,961 | +3.42% | 1,793,300 | - | +4.22% | - | - |
06/20 | 2,820 | 2,906 | 2,805 | 2,863 | +2.8% | 1,374,900 | - | +1.24% | - | - |
06/19 | 2,779 | 2,839 | 2,762 | 2,785 | +0.54% | 823,200 | - | -1% | - | - |
06/18 | 2,726 | 2,772 | 2,704 | 2,770 | +1.54% | 598,800 | - | -1.14% | - | - |
06/17 | 2,716 | 2,754 | 2,701 | 2,728 | -1.05% | 801,200 | - | -2.29% | - | - |
06/14 | 2,812 | 2,861 | 2,708 | 2,757 | -2.72% | 1,784,800 | - | -1.01% | - | - |
06/13 | 2,890 | 2,894 | 2,815 | 2,834 | -1.19% | 898,000 | - | +2.35% | - | - |
06/12 | 2,825 | 2,914 | 2,810 | 2,868 | -0.83% | 855,600 | - | +4.29% | - | - |
06/11 | 2,951 | 2,960 | 2,871 | 2,892 | -1.5% | 1,002,300 | - | +6.01% | - | - |
06/10 | 2,919 | 2,985 | 2,898 | 2,936 | +1.52% | 990,300 | - | +8.54% | - | - |
06/07 | 2,840 | 2,927 | 2,828 | 2,892 | +2.55% | 1,176,400 | - | +7.87% | - | - |
06/06 | 2,849 | 2,870 | 2,793 | 2,820 | -0.04% | 1,525,500 | - | +5.98% | - | - |
06/05 | 2,995 | 3,020 | 2,784 | 2,821 | -7.66% | 3,217,000 | - | +6.78% | - | - |
06/04 | 3,115 | 3,175 | 3,020 | 3,055 | -2.55% | 1,566,100 | - | +16.38% | - | - |
06/03 | 3,000 | 3,135 | 2,998 | 3,135 | +4.81% | 1,480,000 | - | +20.76% | - | - |
05/31 | 2,965 | 2,992 | 2,921 | 2,991 | +0.98% | 1,356,000 | - | +16.56% | - | - |
05/30 | 2,860 | 3,035 | 2,845 | 2,962 | +1.79% | 2,560,400 | - | +16.48% | - | - |
05/29 | 2,900 | 2,952 | 2,868 | 2,910 | +1.57% | 1,514,100 | - | +15.43% | - | - |
05/28 | 2,834 | 2,929 | 2,818 | 2,865 | +2.58% | 2,072,500 | - | +14.46% | - | - |
05/27 | 2,676 | 2,804 | 2,675 | 2,793 | +4.33% | 1,350,600 | - | +12.26% | - | - |
05/24 | 2,649 | 2,718 | 2,648 | 2,677 | -0.67% | 779,600 | - | +8.42% | - | - |
05/23 | 2,652 | 2,698 | 2,604 | 2,695 | +1.74% | 837,100 | - | +9.69% | - | - |
05/22 | 2,664 | 2,734 | 2,626 | 2,649 | -0.9% | 723,600 | - | +8.17% | - | - |
05/21 | 2,693 | 2,728 | 2,668 | 2,673 | -0.34% | 703,300 | - | +9.46% | - | - |
05/20 | 2,678 | 2,768 | 2,678 | 2,682 | +1.63% | 1,544,000 | - | +10.28% | - | - |
05/17 | 2,505 | 2,661 | 2,497 | 2,639 | +6.2% | 1,722,600 | - | +9.18% | - | - |
05/16 | 2,515 | 2,529 | 2,453 | 2,485 | -1.19% | 1,399,100 | - | +3.37% | - | - |
05/15 | 2,530 | 2,598 | 2,491 | 2,515 | -0.44% | 1,046,100 | - | +4.92% | - | - |
05/14 | 2,560 | 2,562 | 2,472 | 2,526 | -0.71% | 1,609,900 | - | +5.82% | - | - |
05/13 | 2,500 | 2,572 | 2,431 | 2,544 | +7.03% | 2,924,800 | - | +7.03% | - | - |
05/10 | 2,328 | 2,386 | 2,321 | 2,377 | +1.24% | 1,384,200 | - | +0.59% | - | - |
05/09 | 2,296 | 2,363 | 2,285 | 2,348 | +1.34% | 531,900 | - | -0.42% | - | - |
05/08 | 2,308 | 2,349 | 2,297 | 2,317 | +0.39% | 743,000 | - | -1.61% | - | - |
05/07 | 2,368 | 2,369 | 2,265 | 2,308 | -1.66% | 1,680,700 | - | -2% | - | - |
05/02 | 2,382 | 2,390 | 2,315 | 2,347 | -1.39% | 1,036,300 | - | -0.17% | - | - |
05/01 | 2,369 | 2,410 | 2,359 | 2,380 | +0.51% | 621,900 | - | +1.49% | - | - |
04/30 | 2,324 | 2,385 | 2,308 | 2,368 | -0.25% | 931,600 | - | +1.33% | - | - |
04/26 | 2,322 | 2,387 | 2,307 | 2,374 | +1.41% | 1,029,500 | - | +1.8% | - | - |
04/25 | 2,400 | 2,404 | 2,341 | 2,341 | -2.13% | 910,600 | - | +0.6% | - | - |
04/24 | 2,434 | 2,434 | 2,367 | 2,392 | -0.54% | 847,400 | - | +3.15% | - | - |
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 | 1,245 3/30 | 1,172 3/29 | 18,311,200 3/29 | +10.21% 5/2 | - |
2024年 3月期 | 2,353 3/29 | 1,234 4/3 | 15,820,900 4/11 | +18.16% 3/6 | -9.76% 12/14 |
最新 | 2,855 2024/9/18 | 932,600 | -4.39% 2,986 |