株価チャート
株価
9/18
- 前日 (9/17)
- 2,531
- 始値
- 2,548
- 高値
- 2,575
- 安値
- 2,526
- 終値 +0.87%
- 2,553
- 出来高 -9.56%
- 145,700
乖離率
- 株価(5日)
移動平均値 - +1.43%
2,517 - 株価(25日)
移動平均値 - +3.57%
2,465 - 出来高(5日)
移動平均値 - +2.81%
141,720
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 | 2,548 | 2,575 | 2,526 | 2,553 | +0.87% | 145,700 | 1776億6034万 | +3.57% | 16.33 | 1.75 |
09/17 | 2,521 | 2,542 | 2,504 | 2,531 | +1.28% | 161,100 | 1761億2939万 | +3.31% | 16.19 | 1.74 |
09/13 | 2,519 | 2,533 | 2,495 | 2,499 | -1.11% | 112,600 | 1739億255万 | +2.59% | 15.99 | 1.72 |
09/12 | 2,518 | 2,547 | 2,500 | 2,527 | +2.1% | 128,500 | 1758億5103万 | +4.25% | 16.16 | 1.73 |
09/11 | 2,535 | 2,536 | 2,471 | 2,475 | -2.06% | 160,700 | 1722億3241万 | +2.78% | 15.83 | 1.7 |
09/10 | 2,511 | 2,539 | 2,496 | 2,527 | +1.2% | 111,600 | 1758億5103万 | +5.47% | 16.16 | 1.73 |
09/09 | 2,483 | 2,515 | 2,458 | 2,497 | -0.44% | 158,300 | 1737億6337万 | +5.18% | 15.97 | 1.71 |
09/06 | 2,513 | 2,540 | 2,498 | 2,508 | +0.36% | 99,900 | 1745億2885万 | +6.27% | 16.04 | 1.72 |
09/05 | 2,522 | 2,555 | 2,480 | 2,499 | -1.3% | 128,300 | 1739億255万 | +6.39% | 15.99 | 1.72 |
09/04 | 2,510 | 2,567 | 2,493 | 2,532 | -0.94% | 168,500 | 1761億9898万 | +8.21% | 16.2 | 1.74 |
09/03 | 2,489 | 2,556 | 2,482 | 2,556 | +3.11% | 187,600 | 1778億6911万 | +9.84% | 16.35 | 1.75 |
09/02 | 2,516 | 2,516 | 2,466 | 2,479 | -1.78% | 145,800 | 1725億1077万 | +7.22% | 15.86 | 1.7 |
08/30 | 2,523 | 2,536 | 2,487 | 2,524 | -0.51% | 202,600 | 1756億4227万 | +9.74% | 16.15 | 1.73 |
08/29 | 2,546 | 2,582 | 2,532 | 2,537 | -1.13% | 167,800 | 1765億4692万 | +10.98% | 16.23 | 1.74 |
08/28 | 2,569 | 2,585 | 2,530 | 2,566 | +0.79% | 217,100 | 1785億6500万 | +12.94% | 16.41 | 1.76 |
08/27 | 2,563 | 2,582 | 2,530 | 2,546 | -0.27% | 254,500 | 1771億7322万 | +12.8% | 16.29 | 1.75 |
08/26 | 2,489 | 2,553 | 2,473 | 2,553 | +3.61% | 389,800 | 1776億6034万 | +13.82% | 16.33 | 1.75 |
08/23 | 2,469 | 2,488 | 2,444 | 2,464 | -1.79% | 309,400 | 1714億6694万 | +10.59% | 15.76 | 1.69 |
08/22 | 2,454 | 2,510 | 2,426 | 2,509 | +4.28% | 610,500 | 1745億9843万 | +13.17% | 16.05 | 1.72 |
08/21 | 2,347 | 2,420 | 2,338 | 2,406 | +1.99% | 364,100 | 1674億3078万 | +9.12% | 15.39 | 1.65 |
08/20 | 2,277 | 2,370 | 2,271 | 2,359 | +1.51% | 293,100 | 1641億6011万 | +7.47% | 15.09 | 1.62 |
08/19 | 2,274 | 2,339 | 2,262 | 2,324 | +2.15% | 1,344,400 | 1617億2450万 | +6.22% | 14.87 | 1.6 |
08/16 | 2,225 | 2,278 | 2,205 | 2,275 | +4.07% | 1,643,400 | 1583億1464万 | +4.21% | 14.55 | 1.56 |
08/15 | 2,187 | 2,198 | 2,167 | 2,186 | -0.05% | 394,900 | 1521億2123万 | +0.37% | 13.98 | 1.5 |
08/14 | 2,192 | 2,199 | 2,168 | 2,187 | -0.14% | 247,600 | 1521億9082万 | +0.41% | 13.99 | 1.5 |
08/13 | 2,193 | 2,193 | 2,164 | 2,190 | +0.27% | 398,800 | 1523億9959万 | +0.64% | 14.01 | 1.5 |
08/09 | 2,223 | 2,223 | 2,159 | 2,184 | -0.41% | 320,100 | 1519億8206万 | +0.46% | 13.97 | 1.5 |
08/08 | 2,118 | 2,227 | 2,112 | 2,193 | +3.01% | 530,300 | 1526億836万 | +0.97% | 14.03 | 1.51 |
08/07 | 2,138 | 2,197 | 2,129 | 2,129 | -1.53% | 339,000 | 1481億5467万 | -1.93% | 13.62 | 1.46 |
08/06 | 2,149 | 2,185 | 2,061 | 2,162 | +8.92% | 452,500 | 1504億5110万 | -0.37% | 13.83 | 1.48 |
08/05 | 2,057 | 2,120 | 1,973 | 1,985 | -7.29% | 565,200 | 1381億3387万 | -8.44% | 12.7 | 1.36 |
08/02 | 2,197 | 2,225 | 2,140 | 2,141 | -4.55% | 538,000 | 1489億8974万 | -1.52% | 13.7 | 1.47 |
08/01 | 2,263 | 2,282 | 2,230 | 2,243 | -1.71% | 247,400 | 1560億8780万 | +3.17% | 14.35 | 1.54 |
07/31 | 2,205 | 2,282 | 2,194 | 2,282 | +3.45% | 295,400 | 1588億176万 | +5.06% | 14.6 | 1.57 |
07/30 | 2,172 | 2,211 | 2,163 | 2,206 | +1.43% | 409,500 | 1535億1301万 | +1.61% | 14.11 | 1.51 |
07/29 | 2,182 | 2,196 | 2,166 | 2,175 | +0.23% | 552,900 | 1513億5576万 | +0.14% | 13.91 | 1.49 |
07/26 | 2,180 | 2,193 | 2,159 | 2,170 | -0.05% | 436,500 | 1510億781万 | -0.18% | 13.88 | 1.49 |
07/25 | 2,167 | 2,196 | 2,160 | 2,171 | -0.82% | 582,000 | 1510億7740万 | -0.28% | 13.89 | 1.49 |
07/24 | 2,209 | 2,217 | 2,186 | 2,189 | -0.73% | 376,300 | 1523億3000万 | +0.41% | 14 | 1.5 |
07/23 | 2,190 | 2,207 | 2,187 | 2,205 | +0.5% | 209,500 | 1534億4342万 | +1.1% | 14.1 | 1.51 |
07/22 | 2,165 | 2,202 | 2,163 | 2,194 | +0.69% | 249,600 | 1526億7795万 | +0.64% | 14.03 | 1.51 |
07/19 | 2,181 | 2,189 | 2,158 | 2,179 | -0.23% | 189,300 | 1516億3411万 | -0.27% | 13.94 | 1.5 |
07/18 | 2,196 | 2,213 | 2,169 | 2,184 | -0.55% | 323,300 | 1519億8206万 | -0.23% | 13.97 | 1.5 |
07/17 | 2,200 | 2,202 | 2,166 | 2,196 | +1.86% | 239,700 | 1528億1712万 | +0.14% | 14.05 | 1.51 |
07/16 | 2,195 | 2,196 | 2,156 | 2,156 | -1.78% | 309,400 | 1500億3357万 | -1.87% | 13.79 | 1.48 |
07/12 | 2,188 | 2,213 | 2,186 | 2,195 | +0.27% | 203,200 | 1527億4753万 | -0.32% | 14.04 | 1.51 |
07/11 | 2,178 | 2,230 | 2,175 | 2,189 | +0.97% | 282,300 | 1523億3000万 | -0.77% | 14 | 1.5 |
07/10 | 2,165 | 2,179 | 2,152 | 2,168 | +0.14% | 149,300 | 1508億6863万 | -1.9% | 13.87 | 1.49 |
07/09 | 2,175 | 2,194 | 2,151 | 2,165 | +0.7% | 236,600 | 1506億5987万 | -2.35% | 13.85 | 1.49 |
07/08 | 2,150 | 2,152 | 2,119 | 2,150 | +0.37% | 173,100 | 1496億1604万 | -3.2% | 13.75 | 1.48 |
07/05 | 2,132 | 2,144 | 2,126 | 2,142 | +0.28% | 141,300 | 1490億5932万 | -3.73% | 13.7 | 1.47 |
07/04 | 2,162 | 2,180 | 2,133 | 2,136 | -1.11% | 311,700 | 1486億4179万 | -4.3% | 13.66 | 1.47 |
07/03 | 2,113 | 2,162 | 2,113 | 2,160 | +2.47% | 289,100 | 1503億1192万 | -3.36% | 13.82 | 1.48 |
07/02 | 2,112 | 2,125 | 2,099 | 2,108 | -0.24% | 227,900 | 1466億9330万 | -5.72% | 13.48 | 1.45 |
07/01 | 2,160 | 2,161 | 2,113 | 2,113 | -1.31% | 199,000 | 1470億4125万 | -5.71% | 13.52 | 1.45 |
06/28 | 2,150 | 2,168 | 2,118 | 2,141 | -0.14% | 265,700 | 1489億8974万 | -4.72% | 13.7 | 1.47 |
06/27 | 2,194 | 2,204 | 2,144 | 2,144 | -2.1% | 286,600 | 1491億9850万 | -4.75% | 13.71 | 1.47 |
06/26 | 2,237 | 2,249 | 2,190 | 2,190 | -2.84% | 183,700 | 1523億9959万 | -2.84% | 14.01 | 1.5 |
06/25 | 2,220 | 2,254 | 2,197 | 2,254 | +1.3% | 186,600 | 1568億5328万 | -0.13% | 14.42 | 1.55 |
06/24 | 2,205 | 2,231 | 2,195 | 2,225 | +0.14% | 160,300 | 1548億3520万 | -1.51% | 14.23 | 1.53 |
06/21 | 2,260 | 2,273 | 2,209 | 2,222 | -1.42% | 233,800 | 1546億2643万 | -1.72% | 14.21 | 1.53 |
06/20 | 2,238 | 2,260 | 2,222 | 2,254 | +0.71% | 150,200 | 1568億5328万 | -0.4% | 14.42 | 1.55 |
06/19 | 2,232 | 2,242 | 2,209 | 2,238 | +1.18% | 135,900 | 1557億3985万 | -1.15% | 14.32 | 1.54 |
06/18 | 2,177 | 2,241 | 2,177 | 2,212 | +1.65% | 270,900 | 1539億3054万 | -2.3% | 14.15 | 1.52 |
06/17 | 2,229 | 2,229 | 2,152 | 2,176 | -6.29% | 754,500 | 1514億2535万 | -3.93% | 13.92 | 1.49 |
06/14 | 2,273 | 2,335 | 2,256 | 2,322 | +2.02% | 375,300 | 1615億8532万 | +2.43% | 14.85 | 1.59 |
06/13 | 2,290 | 2,298 | 2,268 | 2,276 | -0.52% | 107,000 | 1583億8423万 | +0.57% | 14.56 | 1.56 |
06/12 | 2,298 | 2,299 | 2,252 | 2,288 | -0.26% | 162,900 | 1592億1930万 | +1.19% | 14.64 | 1.57 |
06/11 | 2,290 | 2,309 | 2,281 | 2,294 | +0.17% | 88,400 | 1596億3683万 | +1.55% | 14.67 | 1.58 |
06/10 | 2,299 | 2,308 | 2,274 | 2,290 | -0.3% | 128,500 | 1593億5848万 | +1.55% | 14.65 | 1.57 |
06/07 | 2,297 | 2,317 | 2,288 | 2,297 | +0.09% | 77,000 | 1598億4560万 | +2% | 14.69 | 1.58 |
06/06 | 2,340 | 2,340 | 2,285 | 2,295 | -1.71% | 158,700 | 1597億642万 | +2.09% | 14.68 | 1.58 |
06/05 | 2,264 | 2,337 | 2,257 | 2,335 | +3.14% | 293,600 | 1624億8997万 | +4.06% | 14.94 | 1.6 |
06/04 | 2,277 | 2,277 | 2,243 | 2,264 | +0.35% | 89,800 | 1575億4916万 | +1.12% | 14.48 | 1.55 |
06/03 | 2,294 | 2,299 | 2,246 | 2,256 | -1.83% | 143,900 | 1569億9245万 | +0.89% | 14.43 | 1.55 |
05/31 | 2,250 | 2,299 | 2,241 | 2,298 | +3.1% | 254,500 | 1599億1519万 | +2.82% | 14.7 | 1.58 |
05/30 | 2,185 | 2,233 | 2,180 | 2,229 | +1.73% | 168,700 | 1551億1356万 | -0.09% | 14.26 | 1.53 |
05/29 | 2,207 | 2,222 | 2,189 | 2,191 | -1.17% | 189,200 | 1524億6918万 | -1.62% | 14.01 | 1.5 |
05/28 | 2,263 | 2,272 | 2,217 | 2,217 | -2.03% | 138,100 | 1542億7849万 | -0.23% | 14.18 | 1.52 |
05/27 | 2,243 | 2,269 | 2,232 | 2,263 | +0.89% | 111,200 | 1574億7958万 | +2.07% | 14.48 | 1.55 |
05/24 | 2,204 | 2,248 | 2,200 | 2,243 | +1.08% | 219,900 | 1560億8780万 | +1.49% | 14.35 | 1.54 |
05/23 | 2,256 | 2,262 | 2,181 | 2,219 | -2.33% | 326,100 | 1544億1767万 | +0.59% | 14.19 | 1.52 |
05/22 | 2,308 | 2,339 | 2,191 | 2,272 | -1.56% | 643,700 | 1581億588万 | +3.09% | 14.53 | 1.56 |
05/21 | 2,280 | 2,314 | 2,269 | 2,308 | +1.9% | 373,600 | 1606億1107万 | +4.86% | 14.76 | 1.58 |
05/20 | 2,284 | 2,301 | 2,255 | 2,265 | -0.61% | 239,600 | 1576億1875万 | +3.19% | 14.49 | 1.56 |
05/17 | 2,230 | 2,281 | 2,210 | 2,279 | +0.75% | 165,400 | 1585億9300万 | +4.02% | 14.58 | 1.56 |
05/16 | 2,261 | 2,272 | 2,233 | 2,262 | +0.49% | 138,900 | 1574億999万 | +3.33% | 14.47 | 1.55 |
05/15 | 2,250 | 2,260 | 2,217 | 2,251 | +0.58% | 153,200 | 1566億4451万 | +2.88% | 14.4 | 1.55 |
05/14 | 2,218 | 2,253 | 2,212 | 2,238 | +0.9% | 184,900 | 1557億3985万 | +2.33% | 14.32 | 1.54 |
05/13 | 2,228 | 2,235 | 2,202 | 2,218 | -0.45% | 134,900 | 1543億4808万 | +1.32% | 14.19 | 1.52 |
05/10 | 2,239 | 2,246 | 2,209 | 2,228 | -0.27% | 142,400 | 1550億4397万 | +1.6% | 14.25 | 1.53 |
05/09 | 2,213 | 2,238 | 2,205 | 2,234 | +0.72% | 96,800 | 1554億6150万 | +1.64% | 14.29 | 1.53 |
05/08 | 2,221 | 2,235 | 2,196 | 2,218 | +0.18% | 110,800 | 1543億4808万 | +0.5% | 14.19 | 1.52 |
05/07 | 2,214 | 2,234 | 2,197 | 2,214 | +0.05% | 152,900 | 1540億6972万 | -0.18% | 14.16 | 1.52 |
05/02 | 2,200 | 2,215 | 2,190 | 2,213 | +1.1% | 106,900 | 1540億13万 | -0.58% | 14.16 | 1.52 |
05/01 | 2,198 | 2,209 | 2,179 | 2,189 | -0.41% | 165,000 | 1523億3000万 | -2.06% | 14 | 1.5 |
04/30 | 2,213 | 2,220 | 2,191 | 2,198 | -0.23% | 163,600 | 1529億5630万 | -2.09% | 14.06 | 1.51 |
04/26 | 2,206 | 2,228 | 2,181 | 2,203 | +0.14% | 245,700 | 1533億424万 | -2.31% | 14.09 | 1.51 |
04/25 | 2,205 | 2,209 | 2,186 | 2,200 | -0.99% | 206,700 | 1530億9548万 | -2.91% | 14.07 | 1.51 |
04/24 | 2,200 | 2,247 | 2,200 | 2,222 | +1% | 281,800 | 1546億2643万 | -2.5% | 14.21 | 1.53 |
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 | |
2009年 2月期 | 1,420 5/14 | 658 2/25 | 1,215,500 1/23 | - | - | +21.87% 4/16 | -24.43% 3/3 |
2010年 2月期 | 1,065 7/21 | 565 3/19 | 2,142,000 7/21 | - | - | +18.02% 4/1 | -11.97% 11/27 |
2011年 2月期 | 1,117 4/5 | 713 8/26 | 1,152,800 4/1 | 777億3075万 | 496億1685万 | +20.85% 4/5 | -27.45% 3/15 |
2012年 2月期 | 759 3/1 | 529 3/15 | 755,300 3/15 | 528億1794万 | 368億1250万 | +8.68% 4/4 | -10.92% 10/5 |
2013年 2月期 | 777 2/4 | 604 5/29 | 669,400 4/4 | 540億7054万 | 420億3166万 | +8.78% 4/4 | -7.6% 5/16 |
2014年 2月期 | 1,140 5/9 | 701 10/9 10/8 | 1,127,500 2/17 | 793億3129万 | 487億8178万 | +25.84% 5/8 | -11.49% 6/14 |
2015年 2月期 | 1,128 12/16 | 707 3/25 | 1,585,400 12/17 | 784億9622万 | 491億9932万 | +12.66% 10/7 | -12.9% 12/18 |
2016年 2月期 | 1,285 7/2 | 909 2/17 | 1,971,400 6/26 | 894億2167万 | 632億5627万 | +13.08% 7/2 | -14.11% 8/25 |
2017年 2月期 | 1,623 9/28 | 990 3/1 | 2,428,900 6/17 | 1129億4271万 | 688億9296万 | +19.21% 6/20 | -7.32% 2/8 |
2018年 2月期 | 1,383 12/11 | 1,117 8/29 | 1,660,200 4/5 | 962億4138万 | 777億3075万 | +6.85% 9/25 | -7.39% 4/14 |
2019年 2月期 | 1,358 5/1 | 786 12/25 | 1,620,600 6/15 | 945億166万 | 546億9684万 | +8.41% 6/18 | -14.22% 12/21 |
2020年 2月期 | 1,023 12/9 | 774 2/28 | 1,529,800 2/19 | 711億8939万 | 538億6177万 | +7.44% 9/17 | -22.96% 3/13 |
2021年 2月期 | 1,864 11/24 | 623 3/13 | 4,552,800 8/21 | 1297億1362万 | 433億5385万 | +26.21% 6/23 | -12.39% 12/7 |
2022年 2月期 | 1,864 4/14 | 1,311 12/22 | 4,051,800 3/31 | 1297億1362万 | 912億3099万 | +15.84% 4/5 | -10.85% 12/20 |
2023年 2月期 | 1,739 8/17 | 1,296 10/3 | 2,739,100 9/29 | 1210億1502万 | 901億8715万 | +14.94% 7/21 | -13.96% 9/29 |
2024年 2月期 | 2,298 12/18 | 1,551 3/1 | 3,926,400 10/20 | 1599億1519万 | 1079億3231万 | +15.19% 10/25 | -5.44% 9/27 |
最新 | 2,553 2024/9/18 | 145,700 | 1776億6034万 | +3.57% 2,465 |