株価チャート
株価
9/19
- 前日 (9/18)
- 2,567
- 始値
- 2,612
- 高値
- 2,640
- 安値
- 2,555
- 終値 -0.47%
- 2,555
- 出来高 -18.63%
- 259,500
乖離率
- 株価(5日)
移動平均値 - -0.58%
2,570 - 株価(25日)
移動平均値 - -1.05%
2,582 - 出来高(5日)
移動平均値 - -26.21%
351,660
2024/04/25~2024/09/19
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 | 2,612 | 2,640 | 2,555 | 2,555 | -0.47% | 259,500 | 5653億9937万 | -1.05% | 15.94 | 0.88 |
09/18 | 2,540 | 2,585 | 2,533 | 2,567 | -0.89% | 318,900 | 5680億5487万 | -0.47% | 16.02 | 0.89 |
09/17 | 2,576 | 2,601 | 2,551 | 2,590 | +1.33% | 289,200 | 5731億4457万 | +0.62% | 16.16 | 0.9 |
09/13 | 2,581 | 2,602 | 2,546 | 2,556 | -0.97% | 388,500 | 5656億2067万 | -0.51% | 15.95 | 0.88 |
09/12 | 2,669 | 2,688 | 2,569 | 2,581 | -2.9% | 502,200 | 5711億5295万 | +0.66% | 16.1 | 0.89 |
09/11 | 2,685 | 2,685 | 2,644 | 2,658 | -0.56% | 330,500 | 5881億9238万 | +3.95% | 16.58 | 0.92 |
09/10 | 2,655 | 2,695 | 2,640 | 2,673 | +0.68% | 384,500 | 5915億1175万 | +4.99% | 16.68 | 0.92 |
09/09 | 2,626 | 2,661 | 2,599 | 2,655 | +0.42% | 278,900 | 5875億2851万 | +5.02% | 16.57 | 0.92 |
09/06 | 2,653 | 2,671 | 2,639 | 2,644 | -0.86% | 322,600 | 5850億9430万 | +4.92% | 16.5 | 0.91 |
09/05 | 2,607 | 2,675 | 2,590 | 2,667 | +1.87% | 239,100 | 5901億8400万 | +5.79% | 16.64 | 0.92 |
09/04 | 2,606 | 2,646 | 2,600 | 2,618 | +0.08% | 515,100 | 5793億4073万 | +3.72% | 16.34 | 0.91 |
09/03 | 2,558 | 2,616 | 2,553 | 2,616 | +2.51% | 414,800 | 5788億9815万 | +3.52% | 16.32 | 0.91 |
09/02 | 2,565 | 2,565 | 2,510 | 2,552 | -0.04% | 367,700 | 5647億3550万 | +0.75% | 15.92 | 0.88 |
08/30 | 2,520 | 2,558 | 2,511 | 2,553 | +0.59% | 639,400 | 5649億5679万 | +0.55% | 15.93 | 0.88 |
08/29 | 2,566 | 2,570 | 2,523 | 2,538 | -1.28% | 535,800 | 5616億3742万 | -0.24% | 15.84 | 0.88 |
08/28 | 2,581 | 2,591 | 2,568 | 2,571 | -0.39% | 311,000 | 5689億4004万 | +0.82% | 16.04 | 0.89 |
08/27 | 2,587 | 2,593 | 2,562 | 2,581 | -0.19% | 378,300 | 5711億5295万 | +1.06% | 16.1 | 0.89 |
08/26 | 2,587 | 2,598 | 2,572 | 2,586 | +0.12% | 410,600 | 5722億5941万 | +1.17% | 16.14 | 0.89 |
08/23 | 2,582 | 2,607 | 2,560 | 2,583 | +1.02% | 350,700 | 5715億9553万 | +0.98% | 16.12 | 0.89 |
08/22 | 2,550 | 2,562 | 2,529 | 2,557 | +0.59% | 282,400 | 5658億4196万 | -0.08% | 15.95 | 0.88 |
08/21 | 2,550 | 2,560 | 2,528 | 2,542 | -0.24% | 338,700 | 5625億2259万 | -0.74% | 15.86 | 0.88 |
08/20 | 2,523 | 2,561 | 2,521 | 2,548 | +0.99% | 531,500 | 5638億5033万 | -0.55% | 15.9 | 0.88 |
08/19 | 2,539 | 2,551 | 2,498 | 2,523 | -0.63% | 346,100 | 5583億1805万 | -1.6% | 15.74 | 0.87 |
08/16 | 2,543 | 2,550 | 2,517 | 2,539 | +1.85% | 525,500 | 5618億5871万 | -1.09% | 15.84 | 0.88 |
08/15 | 2,496 | 2,508 | 2,467 | 2,493 | +0.56% | 423,700 | 5516億7931万 | -2.92% | 15.56 | 0.86 |
08/14 | 2,508 | 2,516 | 2,463 | 2,479 | +0.85% | 403,400 | 5485億8123万 | -3.5% | 15.47 | 0.86 |
08/13 | 2,442 | 2,470 | 2,397 | 2,458 | 0% | 451,100 | 5439億3411万 | -4.32% | 15.34 | 0.85 |
08/09 | 2,473 | 2,517 | 2,416 | 2,458 | +0.82% | 485,000 | 5439億3411万 | -4.32% | 15.34 | 0.85 |
08/08 | 2,351 | 2,468 | 2,326 | 2,438 | +1.54% | 517,400 | 5395億829万 | -5.14% | 15.21 | 0.84 |
08/07 | 2,327 | 2,492 | 2,325 | 2,401 | +1.05% | 574,200 | 5313億2051万 | -6.65% | 14.98 | 0.83 |
08/06 | 2,382 | 2,426 | 2,325 | 2,376 | +6.88% | 586,400 | 5257億8822万 | -7.76% | 14.83 | 0.82 |
08/05 | 2,333 | 2,377 | 2,187 | 2,223 | -9.6% | 795,700 | 4919億3065万 | -13.84% | 13.87 | 0.77 |
08/02 | 2,571 | 2,585 | 2,447 | 2,459 | -7.94% | 622,000 | 5441億5540万 | -5.02% | 15.34 | 0.85 |
08/01 | 2,721 | 2,724 | 2,655 | 2,671 | -2.05% | 412,600 | 5910億6917万 | +3.17% | 16.67 | 0.92 |
07/31 | 2,672 | 2,741 | 2,664 | 2,727 | +1.07% | 576,700 | 6034億6148万 | +5.74% | 17.02 | 0.94 |
07/30 | 2,770 | 2,770 | 2,693 | 2,698 | -2.39% | 576,400 | 5970億4404万 | +5.06% | 16.83 | 0.93 |
07/29 | 2,744 | 2,766 | 2,724 | 2,764 | +2.22% | 545,200 | 6116億4926万 | +8.22% | 17.25 | 0.96 |
07/26 | 2,714 | 2,740 | 2,684 | 2,704 | +0.48% | 558,200 | 5983億7178万 | +6.62% | 16.87 | 0.94 |
07/25 | 2,665 | 2,710 | 2,632 | 2,691 | +0.82% | 681,500 | 5954億9500万 | +6.74% | 16.79 | 0.93 |
07/24 | 2,675 | 2,709 | 2,669 | 2,669 | -0.41% | 502,400 | 5906億2659万 | +6.5% | 16.65 | 0.92 |
07/23 | 2,652 | 2,680 | 2,652 | 2,680 | +1.4% | 450,800 | 5930億6079万 | +7.5% | 16.72 | 0.93 |
07/22 | 2,630 | 2,648 | 2,626 | 2,643 | +0.65% | 305,100 | 5848億7301万 | +6.62% | 16.49 | 0.91 |
07/19 | 2,609 | 2,630 | 2,606 | 2,626 | +0.81% | 333,600 | 5811億1106万 | +6.36% | 16.39 | 0.91 |
07/18 | 2,605 | 2,644 | 2,598 | 2,605 | -0.23% | 435,400 | 5764億6394万 | +6.02% | 16.25 | 0.9 |
07/17 | 2,595 | 2,625 | 2,551 | 2,611 | +1.44% | 450,800 | 5777億9169万 | +6.75% | 16.29 | 0.9 |
07/16 | 2,572 | 2,583 | 2,561 | 2,574 | -0.16% | 372,700 | 5696億391万 | +5.67% | 16.06 | 0.89 |
07/12 | 2,589 | 2,599 | 2,571 | 2,578 | -1.11% | 411,700 | 5704億8907万 | +6.27% | 16.09 | 0.89 |
07/11 | 2,593 | 2,618 | 2,579 | 2,607 | +1.09% | 605,600 | 5769億652万 | +7.91% | 16.27 | 0.9 |
07/10 | 2,513 | 2,579 | 2,506 | 2,579 | +2.63% | 638,100 | 5707億1037万 | +7.32% | 16.09 | 0.89 |
07/09 | 2,486 | 2,535 | 2,464 | 2,513 | +2.07% | 751,700 | 5561億514万 | +5.06% | 15.68 | 0.87 |
07/08 | 2,463 | 2,482 | 2,460 | 2,462 | -0.04% | 545,600 | 5448億1928万 | +3.19% | 15.36 | 0.85 |
07/05 | 2,475 | 2,488 | 2,455 | 2,463 | -1.32% | 385,000 | 5450億4057万 | +3.4% | 15.37 | 0.85 |
07/04 | 2,505 | 2,519 | 2,485 | 2,496 | +0.36% | 279,300 | 5523億4318万 | +5.09% | 15.57 | 0.86 |
07/03 | 2,499 | 2,509 | 2,464 | 2,487 | -0.36% | 461,800 | 5503億5156万 | +5.07% | 15.52 | 0.86 |
07/02 | 2,465 | 2,507 | 2,459 | 2,496 | +1.13% | 430,000 | 5523億4318万 | +5.9% | 15.57 | 0.86 |
07/01 | 2,450 | 2,469 | 2,448 | 2,468 | +0.82% | 368,000 | 5461億4703万 | +5.16% | 15.4 | 0.85 |
06/28 | 2,454 | 2,465 | 2,440 | 2,448 | -0.2% | 560,300 | 5417億2120万 | +4.7% | 15.27 | 0.85 |
06/27 | 2,426 | 2,460 | 2,401 | 2,453 | +0.57% | 546,000 | 5428億2766万 | +5.32% | 15.31 | 0.85 |
06/26 | 2,449 | 2,453 | 2,430 | 2,439 | -0.41% | 696,200 | 5397億2958万 | +5.08% | 15.22 | 0.85 |
06/25 | 2,383 | 2,452 | 2,373 | 2,449 | +4.48% | 864,300 | 5419億4249万 | +5.93% | 15.28 | 0.85 |
06/24 | 2,326 | 2,354 | 2,312 | 2,344 | +1.12% | 404,300 | 5187億690万 | +1.69% | 14.63 | 0.81 |
06/21 | 2,328 | 2,346 | 2,306 | 2,318 | -0.43% | 1,234,500 | 5129億5333万 | +0.74% | 14.46 | 0.81 |
06/20 | 2,324 | 2,341 | 2,311 | 2,328 | +0.34% | 437,800 | 5151億6624万 | +1.31% | 14.53 | 0.81 |
06/19 | 2,307 | 2,320 | 2,301 | 2,320 | -0.39% | 408,400 | 5133億9591万 | +1.09% | 14.48 | 0.81 |
06/18 | 2,355 | 2,355 | 2,312 | 2,329 | -0.68% | 495,400 | 5153億8753万 | +1.57% | 14.53 | 0.81 |
06/17 | 2,356 | 2,356 | 2,332 | 2,345 | -1.43% | 523,300 | 5189億2819万 | +2.09% | 14.63 | 0.82 |
06/14 | 2,326 | 2,379 | 2,325 | 2,379 | +2.28% | 686,200 | 5264億5210万 | +3.39% | 14.84 | 0.83 |
06/13 | 2,344 | 2,348 | 2,319 | 2,326 | -0.56% | 479,500 | 5147億2366万 | +0.91% | 14.51 | 0.81 |
06/12 | 2,349 | 2,354 | 2,331 | 2,339 | -0.43% | 469,000 | 5176億44万 | +1.21% | 14.59 | 0.81 |
06/11 | 2,362 | 2,382 | 2,347 | 2,349 | +0.21% | 444,500 | 5198億1336万 | +1.47% | 14.66 | 0.82 |
06/10 | 2,320 | 2,350 | 2,319 | 2,344 | +1.6% | 304,600 | 5187億690万 | +1.03% | 14.63 | 0.81 |
06/07 | 2,294 | 2,317 | 2,294 | 2,307 | +0.22% | 259,300 | 5105億1912万 | -0.77% | 14.39 | 0.8 |
06/06 | 2,308 | 2,319 | 2,295 | 2,302 | -0.26% | 383,200 | 5094億1266万 | -1.29% | 14.36 | 0.8 |
06/05 | 2,349 | 2,357 | 2,307 | 2,308 | -1.87% | 391,200 | 5107億4041万 | -1.33% | 14.4 | 0.8 |
06/04 | 2,330 | 2,356 | 2,330 | 2,352 | +0.13% | 405,700 | 5204億7723万 | +0.26% | 14.68 | 0.82 |
06/03 | 2,348 | 2,374 | 2,336 | 2,349 | +1.6% | 461,700 | 5198億1336万 | +0.04% | 14.66 | 0.82 |
05/31 | 2,277 | 2,317 | 2,272 | 2,312 | +1.27% | 1,180,300 | 5116億2558万 | -1.66% | 14.43 | 0.8 |
05/30 | 2,250 | 2,289 | 2,241 | 2,283 | +1.92% | 714,600 | 5052億813万 | -3.1% | 14.25 | 0.79 |
05/29 | 2,236 | 2,242 | 2,204 | 2,240 | -0.04% | 581,800 | 4956億9260万 | -5.17% | 13.98 | 0.78 |
05/28 | 2,216 | 2,243 | 2,213 | 2,241 | +0.31% | 352,500 | 4959億1389万 | -5.32% | 13.98 | 0.78 |
05/27 | 2,250 | 2,250 | 2,212 | 2,234 | -0.45% | 400,400 | 4943億6485万 | -5.86% | 13.94 | 0.78 |
05/24 | 2,200 | 2,248 | 2,191 | 2,244 | 0% | 491,000 | 4965億7777万 | -5.67% | 14 | 0.78 |
05/23 | 2,253 | 2,253 | 2,218 | 2,244 | +1.17% | 500,200 | 4965億7777万 | -5.95% | 14 | 0.78 |
05/22 | 2,250 | 2,258 | 2,216 | 2,218 | -2.2% | 623,500 | 4908億2419万 | -7.27% | 13.84 | 0.77 |
05/21 | 2,256 | 2,323 | 2,256 | 2,268 | +0.53% | 703,800 | 5018億8876万 | -5.46% | 14.15 | 0.79 |
05/20 | 2,243 | 2,267 | 2,232 | 2,256 | +0.58% | 455,600 | 4992億3326万 | -6.16% | 14.08 | 0.78 |
05/17 | 2,260 | 2,266 | 2,226 | 2,243 | -0.27% | 626,900 | 4963億5648万 | -6.89% | 14 | 0.78 |
05/16 | 2,253 | 2,280 | 2,238 | 2,249 | -0.75% | 718,300 | 4976億8422万 | -6.84% | 14.03 | 0.78 |
05/15 | 2,372 | 2,389 | 2,255 | 2,266 | -6.44% | 860,300 | 5014億4618万 | -6.32% | 14.14 | 0.79 |
05/14 | 2,457 | 2,472 | 2,420 | 2,422 | -1.14% | 421,000 | 5359億6763万 | 0% | 15.11 | 0.84 |
05/13 | 2,481 | 2,481 | 2,450 | 2,450 | -1.09% | 359,300 | 5421億6378万 | +1.32% | 15.29 | 0.85 |
05/10 | 2,481 | 2,493 | 2,467 | 2,477 | +0.32% | 286,700 | 5481億3865万 | +2.65% | 15.46 | 0.86 |
05/09 | 2,470 | 2,476 | 2,447 | 2,469 | +1.06% | 377,200 | 5463億6832万 | +2.58% | 15.41 | 0.86 |
05/08 | 2,467 | 2,474 | 2,421 | 2,443 | -1.09% | 360,300 | 5406億1474万 | +1.75% | 15.24 | 0.85 |
05/07 | 2,479 | 2,494 | 2,462 | 2,470 | -0.52% | 389,700 | 5465億8961万 | +3.09% | 15.41 | 0.86 |
05/02 | 2,496 | 2,496 | 2,463 | 2,483 | -0.24% | 330,900 | 5494億6640万 | +3.89% | 15.49 | 0.86 |
05/01 | 2,457 | 2,509 | 2,453 | 2,489 | +0.77% | 379,800 | 5507億9415万 | +4.36% | 15.53 | 0.87 |
04/30 | 2,480 | 2,485 | 2,449 | 2,470 | +0.08% | 598,800 | 5465億8961万 | +3.78% | 15.41 | 0.86 |
04/26 | 2,450 | 2,476 | 2,426 | 2,468 | +2.28% | 794,000 | 5461億4703万 | +3.96% | 15.4 | 0.86 |
04/25 | 2,425 | 2,433 | 2,399 | 2,413 | -0.82% | 359,600 | 5339億7600万 | +1.81% | 15.06 | 0.84 |
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 | 2,300 4/9 | 1,430 11/20 11/16 | 3,067,800 5/15 | - | - | +10.47% 12/14 | -14.53% 5/16 |
2009年 3月期 | 1,998 6/12 | 871 10/28 | 2,008,900 10/10 | - | - | +8.31% 3/25 | -26.25% 10/27 |
2010年 3月期 | 1,390 8/24 | 951 4/28 | 1,556,300 5/18 | - | - | +11.37% 5/20 | -7.55% 11/17 |
2011年 3月期 | 1,192 4/27 | 573 3/15 | 2,955,600 2/1 | 2914億7260万 | 1401億1225万 | +2.68% 8/30 | -22.92% 3/15 |
2012年 3月期 | 1,074 3/30 | 652 5/13 | 2,064,500 2/15 | 2626億1877万 | 1594億2964万 | +12.96% 2/15 | -7.75% 8/9 |
2013年 3月期 | 1,333 3/29 | 920 5/21 | 1,656,000 10/30 | 3259億5049万 | 2249億6208万 | +15.61% 4/12 | -6.4% 5/18 |
2014年 3月期 | 1,616 1/22 | 1,094 8/30 | 1,801,000 12/4 | 3951億5158万 | 2675億925万 | +13.53% 1/22 | -12.43% 6/7 |
2015年 3月期 | 1,645 3/18 | 1,123 10/21 10/17 | 1,820,000 8/8 | 4022億4279万 | 2746億100万 | +9.02% 3/6 | -13.73% 10/17 |
2016年 3月期 | 2,388 8/18 | 1,523 2/12 | 1,671,900 6/12 | 5839億2449万 | 3724億1080万 | +12.66% 11/12 | -17.24% 2/12 |
2017年 3月期 | 1,995 5/25 | 1,426 11/9 | 3,602,400 5/31 | 4878億2636万 | 3486億9193万 | +9.94% 8/2 | -15.14% 11/9 |
2018年 3月期 | 2,317 1/5 | 1,755 4/3 | 1,739,500 11/30 | 5665億6325万 | 4291億4049万 | +8.25% 11/2 | -9.69% 8/1 |
2019年 3月期 | 2,689 3/27 | 2,070 8/13 | 4,304,000 6/21 | 6575億2636万 | 5061億6570万 | +9.79% 5/22 | -9.4% 12/25 |
2020年 3月期 | 2,675 4/1 | 1,691 3/17 | 1,536,800 11/27 | 6541億302万 | 4134億9092万 | +11.58% 3/30 | -17.47% 3/16 |
2021年 3月期 | 2,354 3/29 | 1,787 11/6 | 2,100,700 11/30 | 5756億1066万 | 4369億6527万 | +7.62% 2/10 | -8.65% 11/2 |
2022年 3月期 | 2,265 9/17 | 1,950 11/29 | 2,616,300 11/30 | 5538億4798万 | 4768億2276万 | +7.35% 5/9 | -5.25% 1/19 |
2023年 3月期 | 2,238 5/10 | 1,603 5/16 | 15,515,900 5/31 | 5472億4582万 | 3919億7276万 | +8.74% 4/24 | -21.7% 5/16 |
2024年 3月期 | 2,684 9/15 | 1,805 4/3 | 2,601,900 3/15 | 6051億4334万 | 4069億6115万 | +8.96% 5/16 | -5.64% 11/16 |
最新 | 2,555 2024/9/19 | 259,500 | 5653億9937万 | -1.05% 2,582 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/26 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/26
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 43%(1.43倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/09/19 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
371円(1998/10/16) - 589%(6.89倍)
2,555円(9/19)