株価チャート
株価
9/19
- 前日 (9/18)
- 1,847
- 始値
- 1,847
- 高値
- 1,900
- 安値
- 1,847
- 終値 +2.82%
- 1,899
- 出来高 +999.99%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +2.04%
1,861 - 株価(25日)
移動平均値 - -5.71%
2,014 - 出来高(5日)
移動平均値 - +194.87%
780
2024/04/11~2024/09/19
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 | 1,847 | 1,900 | 1,847 | 1,899 | +2.82% | 2,300 | 29億2161万 | -5.71% | 20.37 | 0.48 |
09/18 | 1,847 | 1,847 | 1,847 | 1,847 | -0.05% | 200 | 28億4160万 | -7.79% | 19.81 | 0.47 |
09/13 | 1,808 | 1,848 | 1,808 | 1,848 | 0% | 400 | 28億4314万 | -7.28% | 19.82 | 0.47 |
09/12 | 1,866 | 1,866 | 1,848 | 1,848 | -0.75% | 700 | 28億4314万 | -7.55% | 19.82 | 0.47 |
09/06 | 1,862 | 1,880 | 1,862 | 1,862 | -2.05% | 300 | 28億6468万 | -7.13% | 19.97 | 0.47 |
09/05 | 1,901 | 1,901 | 1,901 | 1,901 | -0.52% | 200 | 29億2468万 | -5.19% | 20.39 | 0.48 |
09/04 | 1,987 | 1,987 | 1,851 | 1,911 | -4.69% | 3,600 | 29億4007万 | -4.64% | 20.5 | 0.48 |
09/03 | 2,097 | 2,097 | 1,985 | 2,005 | -4.02% | 3,000 | 30億8469万 | +0.15% | 21.51 | 0.51 |
09/02 | 2,063 | 2,089 | 2,045 | 2,089 | -1.14% | 400 | 32億1392万 | +4.87% | 22.41 | 0.53 |
08/29 | 2,050 | 2,113 | 2,040 | 2,113 | +0.62% | 1,300 | 32億5085万 | +6.61% | 22.67 | 0.53 |
08/28 | 2,104 | 2,104 | 2,100 | 2,100 | -0.71% | 200 | 32億3085万 | +6.44% | 22.53 | 0.53 |
08/27 | 2,075 | 2,115 | 2,075 | 2,115 | -0.47% | 200 | 32億5392万 | +7.36% | 22.69 | 0.53 |
08/26 | 2,066 | 2,125 | 2,066 | 2,125 | +1.67% | 1,200 | 32億6931万 | +8.09% | 22.79 | 0.54 |
08/23 | 2,100 | 2,115 | 2,090 | 2,090 | -0.48% | 300 | 32億1546万 | +6.42% | 22.42 | 0.53 |
08/22 | 2,188 | 2,188 | 2,040 | 2,100 | -1.78% | 1,900 | 32億3085万 | +6.92% | 22.53 | 0.53 |
08/21 | 2,221 | 2,266 | 2,062 | 2,138 | -4.34% | 8,300 | 32億8931万 | +8.75% | 22.93 | 0.54 |
08/20 | 2,236 | 2,240 | 2,141 | 2,235 | -0.04% | 3,400 | 34億3854万 | +13.62% | 23.97 | 0.56 |
08/19 | 2,181 | 2,250 | 2,142 | 2,236 | +1.64% | 4,800 | 34億4008万 | +13.85% | 23.98 | 0.56 |
08/16 | 2,100 | 2,200 | 2,050 | 2,200 | +4.81% | 7,800 | 33億8470万 | +12.13% | 23.6 | 0.55 |
08/15 | 2,025 | 2,099 | 2,025 | 2,099 | +1.16% | 1,500 | 32億2931万 | +7.04% | 22.52 | 0.53 |
08/14 | 2,098 | 2,098 | 2,000 | 2,075 | -1.1% | 3,000 | 31億9238万 | +5.6% | 22.26 | 0.52 |
08/13 | 1,898 | 2,098 | 1,898 | 2,098 | +6.07% | 4,500 | 32億2777万 | +6.61% | 22.5 | 0.53 |
08/09 | 1,792 | 1,979 | 1,792 | 1,978 | +10.38% | 3,500 | 30億4315万 | +0.3% | 21.22 | 0.5 |
08/08 | 1,570 | 1,878 | 1,570 | 1,792 | +8.61% | 7,800 | 27億5699万 | -9.49% | 19.22 | 0.45 |
08/07 | 1,466 | 1,650 | 1,400 | 1,650 | +1.48% | 24,100 | 25億3852万 | -17.38% | 17.7 | 0.42 |
08/06 | 1,510 | 1,710 | 1,510 | 1,626 | +2.91% | 3,600 | 25億160万 | -19.47% | 17.44 | 0.41 |
08/05 | 1,724 | 1,810 | 1,580 | 1,580 | -21% | 4,000 | 24億3083万 | -22.55% | 16.95 | 0.4 |
08/02 | 1,902 | 2,000 | 1,902 | 2,000 | +0.15% | 1,300 | 30億7700万 | -3.15% | 21.45 | 0.5 |
08/01 | 1,844 | 2,050 | 1,844 | 1,997 | +7.19% | 3,000 | 30億7238万 | -3.62% | 21.42 | 0.5 |
07/31 | 1,893 | 1,973 | 1,863 | 1,863 | -1.53% | 1,600 | 28億6622万 | -10.43% | 19.98 | 0.47 |
07/30 | 1,845 | 1,893 | 1,845 | 1,892 | +1.94% | 1,600 | 29億1084万 | -9.6% | 20.29 | 0.48 |
07/29 | 1,753 | 1,856 | 1,751 | 1,856 | +5.94% | 4,000 | 28億5545万 | -11.87% | 19.91 | 0.47 |
07/26 | 1,800 | 1,856 | 1,735 | 1,752 | -4.78% | 10,300 | 26億9545万 | -17.4% | 18.79 | 0.44 |
07/25 | 1,861 | 1,943 | 1,840 | 1,840 | -3% | 4,300 | 28億3084万 | -13.9% | 19.74 | 0.46 |
07/24 | 2,001 | 2,005 | 1,897 | 1,897 | -5.43% | 2,900 | 29億1853万 | -11.77% | 20.35 | 0.48 |
07/23 | 2,022 | 2,044 | 2,001 | 2,006 | -0.79% | 1,800 | 30億8623万 | -7.26% | 21.52 | 0.51 |
07/22 | 2,065 | 2,065 | 2,022 | 2,022 | -2.13% | 1,400 | 31億1084万 | -6.82% | 21.69 | 0.51 |
07/19 | 2,110 | 2,110 | 2,042 | 2,066 | -1.67% | 2,000 | 31億7854万 | -5.01% | 22.16 | 0.52 |
07/18 | 2,130 | 2,160 | 2,101 | 2,101 | -2.69% | 600 | 32億3238万 | -3.49% | 22.54 | 0.53 |
07/17 | 2,150 | 2,165 | 2,130 | 2,159 | +0.37% | 1,200 | 33億2162万 | -0.83% | 23.16 | 0.54 |
07/16 | 2,160 | 2,182 | 2,151 | 2,151 | -0.42% | 600 | 33億931万 | -1.19% | 23.07 | 0.54 |
07/12 | 2,187 | 2,188 | 2,160 | 2,160 | -1.23% | 1,200 | 33億2316万 | -0.74% | 23.17 | 0.54 |
07/10 | 2,157 | 2,187 | 2,157 | 2,187 | 0% | 400 | 33億6469万 | +0.64% | 23.46 | 0.55 |
07/09 | 2,157 | 2,187 | 2,157 | 2,187 | 0% | 300 | 33億6469万 | +0.83% | 23.46 | 0.55 |
07/08 | 2,158 | 2,187 | 2,158 | 2,187 | +1.44% | 500 | 33億6469万 | +1.06% | 23.46 | 0.55 |
07/05 | 2,160 | 2,188 | 2,155 | 2,156 | -1.46% | 700 | 33億1700万 | -0.05% | 23.13 | 0.54 |
07/04 | 2,193 | 2,195 | 2,155 | 2,188 | -0.27% | 1,100 | 33億6623万 | +1.67% | 23.47 | 0.55 |
07/03 | 2,182 | 2,199 | 2,169 | 2,194 | -0.23% | 1,300 | 33億7546万 | +2.38% | 23.53 | 0.55 |
07/02 | 2,200 | 2,209 | 2,190 | 2,199 | -0.05% | 700 | 33億8316万 | +3% | 23.59 | 0.55 |
07/01 | 2,155 | 2,200 | 2,155 | 2,200 | +1.95% | 1,700 | 33億8470万 | +3.38% | 23.6 | 0.55 |
06/28 | 2,200 | 2,209 | 2,158 | 2,158 | -2.04% | 900 | 33億2008万 | +1.74% | 23.15 | 0.54 |
06/27 | 2,133 | 2,203 | 2,130 | 2,203 | +1.29% | 1,700 | 33億8931万 | +3.92% | 23.63 | 0.56 |
06/26 | 2,180 | 2,210 | 2,175 | 2,175 | -1.14% | 800 | 33億4623万 | +2.64% | 23.33 | 0.55 |
06/25 | 2,200 | 2,200 | 2,200 | 2,200 | +0.23% | 200 | 33億8470万 | +3.63% | 23.6 | 0.55 |
06/24 | 2,170 | 2,200 | 2,170 | 2,195 | -1.13% | 600 | 33億7700万 | +3.54% | 23.55 | 0.55 |
06/20 | 2,176 | 2,222 | 2,176 | 2,220 | -0.27% | 700 | 34億1547万 | +4.96% | 23.81 | 0.56 |
06/18 | 2,131 | 2,226 | 2,131 | 2,226 | +3.53% | 800 | 34億2470万 | +5.55% | 23.88 | 0.56 |
06/14 | 2,150 | 2,161 | 2,061 | 2,150 | -0.14% | 3,500 | 33億777万 | +2.19% | 23.06 | 0.54 |
06/13 | 2,222 | 2,230 | 2,153 | 2,153 | -3.11% | 4,100 | 33億1239万 | +2.43% | 23.09 | 0.54 |
06/12 | 2,188 | 2,222 | 2,151 | 2,222 | +1.74% | 1,500 | 34億1854万 | +5.81% | 23.83 | 0.56 |
06/11 | 2,122 | 2,187 | 2,122 | 2,184 | +1.63% | 1,300 | 33億6008万 | +4.25% | 23.43 | 0.55 |
06/10 | 2,088 | 2,196 | 2,081 | 2,149 | +1.75% | 2,900 | 33億623万 | +2.68% | 23.05 | 0.54 |
06/07 | 2,101 | 2,121 | 2,080 | 2,112 | +0.05% | 2,400 | 32億4931万 | +0.91% | 22.65 | 0.53 |
06/06 | 2,136 | 2,200 | 2,111 | 2,111 | -2.54% | 1,900 | 32億4777万 | +0.72% | 22.64 | 0.53 |
06/05 | 2,108 | 2,230 | 2,108 | 2,166 | +2.65% | 6,200 | 33億3239万 | +3.19% | 23.23 | 0.55 |
06/04 | 2,051 | 2,200 | 2,051 | 2,110 | +0.52% | 5,900 | 32億4623万 | +0.52% | 22.63 | 0.53 |
05/31 | 2,099 | 2,099 | 2,031 | 2,099 | +0.62% | 1,800 | 32億2931万 | -0.33% | 22.52 | 0.53 |
05/30 | 2,055 | 2,087 | 2,002 | 2,086 | +1.51% | 3,700 | 32億931万 | -1.04% | 22.38 | 0.53 |
05/29 | 2,026 | 2,061 | 2,021 | 2,055 | +1.43% | 2,200 | 31億6161万 | -2.65% | 22.04 | 0.52 |
05/28 | 2,023 | 2,026 | 1,999 | 2,026 | +0.65% | 1,300 | 31億1700万 | -4.21% | 21.73 | 0.51 |
05/27 | 1,973 | 2,028 | 1,973 | 2,013 | +1.92% | 2,800 | 30億9700万 | -5.14% | 21.59 | 0.51 |
05/24 | 2,000 | 2,000 | 1,950 | 1,975 | -0.85% | 2,900 | 30億3853万 | -7.23% | 21.19 | 0.5 |
05/23 | 2,011 | 2,018 | 1,990 | 1,992 | -1.04% | 2,300 | 30億6469万 | -6.87% | 21.37 | 0.5 |
05/22 | 2,037 | 2,037 | 2,012 | 2,013 | -1.18% | 1,400 | 30億9700万 | -6.37% | 21.59 | 0.51 |
05/21 | 2,129 | 2,129 | 2,011 | 2,037 | -4.23% | 10,700 | 31億3392万 | -5.74% | 21.85 | 0.51 |
05/20 | 2,127 | 2,140 | 1,995 | 2,127 | -2.3% | 13,700 | 32億7238万 | -1.98% | 22.82 | 0.54 |
05/17 | 2,118 | 2,225 | 2,016 | 2,177 | -4.01% | 38,200 | 33億4931万 | -0.23% | 23.35 | 0.55 |
05/16 | 2,161 | 2,320 | 2,148 | 2,268 | +6.88% | 15,100 | 34億8931万 | +3.8% | 24.33 | 0.57 |
05/15 | 2,100 | 2,147 | 2,091 | 2,122 | +2.36% | 3,300 | 32億6469万 | -2.88% | 22.76 | 0.53 |
05/14 | 2,069 | 2,320 | 2,032 | 2,073 | -0.86% | 15,100 | 31億8931万 | -5.43% | 22.24 | 0.52 |
05/13 | 2,061 | 2,091 | 2,061 | 2,091 | +0.29% | 1,000 | 32億1700万 | -5.08% | 22.43 | 0.53 |
05/10 | 2,139 | 2,139 | 2,085 | 2,085 | -1.28% | 300 | 32億777万 | -5.83% | 22.37 | 0.53 |
05/09 | 2,083 | 2,116 | 2,077 | 2,112 | +0.57% | 1,300 | 32億4931万 | -5.29% | 22.65 | 0.53 |
05/08 | 2,080 | 2,100 | 2,070 | 2,100 | 0% | 900 | 32億3085万 | -6.58% | 22.53 | 0.53 |
05/07 | 2,113 | 2,113 | 2,080 | 2,100 | -0.94% | 1,200 | 32億3085万 | -7.61% | 22.53 | 0.53 |
05/02 | 2,144 | 2,160 | 2,059 | 2,120 | -2.08% | 4,500 | 32億6162万 | -7.79% | 22.74 | 0.53 |
05/01 | 2,171 | 2,191 | 2,145 | 2,165 | -1.05% | 4,700 | 33億3085万 | -6.68% | 23.22 | 0.55 |
04/30 | 2,186 | 2,212 | 2,186 | 2,188 | +0.09% | 1,300 | 33億6623万 | -6.54% | 23.47 | 0.55 |
04/26 | 2,165 | 2,195 | 2,160 | 2,186 | +1.2% | 2,000 | 33億6316万 | -7.72% | 23.45 | 0.55 |
04/25 | 2,334 | 2,520 | 2,151 | 2,160 | -5.43% | 33,100 | 33億2316万 | -9.92% | 23.17 | 0.54 |
04/24 | 2,155 | 2,284 | 2,155 | 2,284 | +6.78% | 5,300 | 35億1393万 | -5.58% | 24.5 | 0.58 |
04/23 | 2,120 | 2,188 | 2,116 | 2,139 | -1.38% | 2,400 | 32億9085万 | -11.98% | 22.94 | 0.54 |
04/22 | 2,161 | 2,180 | 2,130 | 2,169 | +0.32% | 1,300 | 33億3700万 | -11% | 23.27 | 0.55 |
04/19 | 2,176 | 2,176 | 2,160 | 2,162 | -1.05% | 1,500 | 33億2623万 | -11.57% | 23.19 | 0.54 |
04/18 | 2,182 | 2,187 | 2,182 | 2,185 | -0.95% | 1,500 | 33億6162万 | -10.96% | 23.44 | 0.55 |
04/17 | 2,225 | 2,225 | 2,187 | 2,206 | -0.85% | 1,200 | 33億9393万 | -10.11% | 23.66 | 0.56 |
04/16 | 2,243 | 2,288 | 2,225 | 2,225 | -1.85% | 1,300 | 34億2316万 | -9.26% | 23.87 | 0.56 |
04/15 | 2,267 | 2,267 | 2,221 | 2,267 | 0% | 900 | 34億8777万 | -7.47% | 24.32 | 0.57 |
04/12 | 2,284 | 2,284 | 2,266 | 2,267 | -0.74% | 1,600 | 34億8777万 | -7.36% | 24.32 | 0.57 |
04/11 | 2,399 | 2,468 | 2,270 | 2,284 | -5.54% | 5,200 | 35億1393万 | -6.36% | 24.5 | 0.58 |
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 | 2,140 214 7/9 | 1,320 132 1/24 | 45,000 450,000 7/9 | - | - | +20.31% 5/7 | -12.2% 5/18 |
2009年 3月期 | 2,240 224 5/23 | 860 86 3/31 86 3/30 | 5,100 51,000 10/16 51,000 9/26 | - | - | +22.94% 5/23 | -18.46% 4/6 |
2010年 3月期 | 990 99 6/11 | 670 67 3/25 | 18,400 184,000 3/17 | - | - | +19.22% 6/11 | -11.27% 2/18 |
2011年 3月期 | 1,510 151 3/24 | 460 46 3/15 | 168,700 1,687,000 3/24 | 23億2313万 | 7億771万 | +32.01% 3/7 | -50.75% 3/15 |
2012年 3月期 | 1,170 117 4/13 | 580 58 11/28 58 11/25 他2件 | 396,600 3,966,000 2/22 | 18億4万 | 8億9233万 | +35.38% 2/22 | -19.01% 8/9 |
2013年 3月期 | 1,000 100 3/14 | 500 50 10/31 | 655,700 6,557,000 11/9 | 15億3850万 | 7億6925万 | +32.89% 1/18 | -24.94% 5/15 |
2014年 3月期 | 2,180 218 3/12 | 750 75 6/7 75 4/2 | 1,219,700 12,197,000 11/6 | 33億5393万 | 11億5387万 | +57.16% 11/11 | -20.48% 6/7 |
2015年 3月期 | 2,790 279 3/19 279 3/16 | 1,170 117 5/22 117 5/20 | 554,600 5,546,000 12/15 | 42億9241万 | 18億4万 | +25.41% 12/15 | -26.63% 5/19 |
2016年 3月期 | 2,650 265 4/8 | 1,450 145 8/25 | 223,100 2,231,000 11/9 | 40億7702万 | 22億3082万 | +25.67% 11/9 | -28.16% 8/25 |
2017年 3月期 | 1,890 189 4/1 | 990 99 6/24 | 579,700 5,797,000 10/27 | 29億776万 | 15億2311万 | +19.08% 10/27 | -20.6% 6/24 |
2018年 3月期 | 1,710 171 7/21 | 1,290 129 6/6 | 43,700 437,000 5/15 | 26億3083万 | 19億8466万 | +12.56% 7/21 | -8.4% 5/15 |
2019年 3月期 | 2,279 10/2 | 1,450 12/25 | 40,300 5/21 | 35億624万 | 22億3082万 | +15.42% 10/2 | -20.09% 12/25 |
2020年 3月期 | 1,909 4/15 | 677 3/17 | 13,700 4/24 | 29億3699万 | 10億4156万 | +8.65% 10/24 | -29.92% 3/17 |
2021年 3月期 | 1,239 3/23 3/22 | 716 4/1 | 10,100 3/17 | 19億620万 | 11億156万 | +20.72% 12/14 | -8.9% 8/28 |
2022年 3月期 | 1,705 11/5 | 1,114 4/9 | 12,200 11/5 | 26億2314万 | 17億1388万 | +17.66% 11/15 | -14% 4/13 |
2023年 3月期 | 3,320 11/29 | 1,000 10/3 | 1,399,400 11/30 | 51億782万 | 15億3850万 | +169.71% 11/29 | -22.73% 12/29 |
2024年 3月期 | 3,890 1/25 | 1,194 10/24 | 1,032,300 1/26 | 59億8476万 | 18億3696万 | +68.42% 12/7 | -24.84% 1/17 |
最新 | 1,899 2024/9/19 | 2,300 | 29億2161万 | -5.71% 2,014 |
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -12%(0.88倍)
- 1999/12/29 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/28 vs 1999/12/29
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/28
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 264%(3.64倍)
- 2004/12/30 vs 2003/12/30
- -42%(0.58倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/29 vs 2008/12/30
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/29
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/27 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/27
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/09/19 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
460円(2011/03/15) - 313%(4.13倍)
1,899円(9/19)