株価チャート
株価
9/18
- 前日 (9/17)
- 2,605
- 始値
- 2,612
- 高値
- 2,612
- 安値
- 2,572
- 終値 -1.27%
- 2,572
- 出来高 ±0%
- 1,300
乖離率
- 株価(5日)
移動平均値 - -1.04%
2,599 - 株価(25日)
移動平均値 - +4.85%
2,453 - 出来高(5日)
移動平均値 - -15.58%
1,540
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 | 2,612 | 2,612 | 2,572 | 2,572 | -1.27% | 1,300 | 58億4975万 | +4.85% | 27.85 | 4.64 |
09/17 | 2,610 | 2,620 | 2,530 | 2,605 | -0.08% | 1,300 | 59億2481万 | +6.67% | 28.21 | 4.7 |
09/13 | 2,606 | 2,607 | 2,556 | 2,607 | +0.04% | 1,000 | 59億2936万 | +7.24% | 28.23 | 4.71 |
09/12 | 2,607 | 2,607 | 2,508 | 2,606 | -0.04% | 1,900 | 59億2708万 | +7.86% | 28.22 | 4.71 |
09/11 | 2,613 | 2,651 | 2,505 | 2,607 | -0.23% | 2,200 | 59億2936万 | +8.58% | 28.23 | 4.71 |
09/10 | 2,650 | 2,650 | 2,600 | 2,613 | -1.88% | 3,700 | 59億4300万 | +9.56% | 28.3 | 4.72 |
09/09 | 2,500 | 2,663 | 2,425 | 2,663 | +4.43% | 4,900 | 60億5672万 | +12.65% | 28.84 | 4.81 |
09/06 | 2,555 | 2,555 | 2,502 | 2,550 | -0.04% | 1,500 | 57億9972万 | +8.23% | 27.62 | 4.6 |
09/05 | 2,500 | 2,665 | 2,461 | 2,551 | +3.7% | 3,100 | 58億199万 | +8.46% | 27.63 | 4.61 |
09/04 | 2,499 | 2,506 | 2,432 | 2,460 | -0.04% | 3,000 | 55億9502万 | +4.64% | 26.64 | 4.44 |
09/03 | 2,456 | 2,461 | 2,422 | 2,461 | +0.2% | 400 | 55億9729万 | +4.5% | 26.65 | 4.44 |
09/02 | 2,442 | 2,456 | 2,407 | 2,456 | +2.29% | 1,600 | 55億8592万 | +4.11% | 26.6 | 4.44 |
08/30 | 2,441 | 2,441 | 2,396 | 2,401 | -1.4% | 1,300 | 54億6083万 | +1.74% | 26 | 4.34 |
08/29 | 2,350 | 2,436 | 2,350 | 2,435 | +4.28% | 3,300 | 55億3816万 | +3.18% | 26.37 | 4.4 |
08/28 | 2,325 | 2,338 | 2,325 | 2,335 | -0.09% | 1,000 | 53億1072万 | -1.06% | 25.29 | 4.22 |
08/27 | 2,338 | 2,338 | 2,304 | 2,337 | +1.17% | 700 | 53億1527万 | -1.23% | 25.31 | 4.22 |
08/26 | 2,320 | 2,320 | 2,295 | 2,310 | -0.43% | 2,000 | 52億5386万 | -2.57% | 25.02 | 4.17 |
08/23 | 2,285 | 2,355 | 2,253 | 2,320 | +1.84% | 2,100 | 52億7660万 | -2.4% | 25.12 | 4.19 |
08/22 | 2,350 | 2,350 | 2,278 | 2,278 | -2.86% | 2,000 | 51億8108万 | -4.37% | 24.67 | 4.11 |
08/21 | 2,365 | 2,365 | 2,335 | 2,345 | -1.35% | 1,800 | 53億3346万 | -1.76% | 25.4 | 4.23 |
08/20 | 2,361 | 2,450 | 2,350 | 2,377 | +0.85% | 3,400 | 54億624万 | -0.59% | 25.74 | 4.29 |
08/19 | 2,394 | 2,439 | 2,354 | 2,357 | -1.5% | 2,800 | 53億6076万 | -1.46% | 25.53 | 4.26 |
08/16 | 2,359 | 2,427 | 2,359 | 2,393 | -0.21% | 5,500 | 54億4263万 | -0.04% | 25.92 | 4.32 |
08/15 | 2,300 | 2,398 | 2,299 | 2,398 | +4.9% | 4,800 | 54億5401万 | 0% | 25.97 | 4.33 |
08/14 | 2,324 | 2,361 | 2,185 | 2,286 | -0.65% | 8,700 | 51億9927万 | -4.79% | 24.76 | 4.13 |
08/13 | 2,290 | 2,425 | 2,273 | 2,301 | -1.67% | 10,300 | 52億3339万 | -4.48% | 24.92 | 4.16 |
08/09 | 2,230 | 2,340 | 2,230 | 2,340 | +5.74% | 4,200 | 53億2209万 | -3.03% | 25.34 | 4.23 |
08/08 | 2,217 | 2,232 | 2,155 | 2,213 | -1.64% | 1,400 | 50億3324万 | -8.52% | 23.97 | 4 |
08/07 | 2,155 | 2,250 | 2,150 | 2,250 | +3.07% | 4,300 | 51億1740万 | -7.41% | 24.37 | 4.06 |
08/06 | 2,280 | 2,280 | 2,130 | 2,183 | +3.95% | 6,200 | 49億6501万 | -10.61% | 23.64 | 3.94 |
08/05 | 2,258 | 2,394 | 2,082 | 2,100 | -14.56% | 10,200 | 47億7624万 | -14.67% | 22.74 | 3.79 |
08/02 | 2,421 | 2,460 | 2,371 | 2,458 | -0.32% | 6,600 | 55億9047万 | -1.09% | 26.62 | 4.44 |
08/01 | 2,495 | 2,500 | 2,420 | 2,466 | -1.99% | 3,400 | 56億867万 | -1.12% | 26.71 | 4.45 |
07/31 | 2,560 | 2,560 | 2,500 | 2,516 | -2.06% | 1,600 | 57億2239万 | +0.48% | 27.25 | 4.54 |
07/30 | 2,550 | 2,569 | 2,550 | 2,569 | +0.31% | 1,400 | 58億4293万 | +2.43% | 27.82 | 4.64 |
07/29 | 2,512 | 2,592 | 2,505 | 2,561 | +3.47% | 3,500 | 58億2473万 | +2.24% | 27.73 | 4.62 |
07/26 | 2,452 | 2,480 | 2,452 | 2,475 | +3.04% | 2,300 | 56億2914万 | -0.92% | 26.8 | 4.47 |
07/25 | 2,400 | 2,438 | 2,386 | 2,402 | -1.52% | 4,400 | 54億6310万 | -3.65% | 26.01 | 4.34 |
07/24 | 2,451 | 2,480 | 2,400 | 2,439 | -1.22% | 3,100 | 55億4726万 | -2.05% | 26.41 | 4.4 |
07/23 | 2,500 | 2,500 | 2,464 | 2,469 | -0.4% | 1,600 | 56億1549万 | -0.72% | 26.74 | 4.46 |
07/22 | 2,460 | 2,480 | 2,450 | 2,479 | +0.94% | 2,400 | 56億3823万 | -0.2% | 26.85 | 4.48 |
07/19 | 2,444 | 2,457 | 2,401 | 2,456 | +0.78% | 3,300 | 55億8592万 | -0.89% | 26.6 | 4.44 |
07/18 | 2,401 | 2,437 | 2,398 | 2,437 | +0.87% | 2,900 | 55億4271万 | -1.54% | 26.39 | 4.4 |
07/17 | 2,450 | 2,450 | 2,408 | 2,416 | -0.82% | 4,600 | 54億9495万 | -2.27% | 26.16 | 4.36 |
07/16 | 2,510 | 2,510 | 2,433 | 2,436 | +1.08% | 5,800 | 55億4043万 | -1.3% | 26.38 | 4.4 |
07/12 | 2,402 | 2,477 | 2,399 | 2,410 | +0.17% | 4,500 | 54億8130万 | -2.11% | 26.1 | 4.35 |
07/11 | 2,433 | 2,497 | 2,400 | 2,406 | -2.98% | 3,500 | 54億7220万 | -2.08% | 26.06 | 4.34 |
07/10 | 2,480 | 2,480 | 2,480 | 2,480 | -0.04% | 100 | 56億4051万 | +1.22% | 26.86 | 4.48 |
07/09 | 2,530 | 2,554 | 2,480 | 2,481 | +0.04% | 1,600 | 56億4278万 | +1.72% | 26.87 | 4.48 |
07/08 | 2,406 | 2,518 | 2,400 | 2,480 | +2.69% | 4,000 | 56億4051万 | +2.1% | 26.86 | 4.48 |
07/05 | 2,475 | 2,475 | 2,415 | 2,415 | -2.35% | 4,000 | 54億9267万 | -0.25% | 26.15 | 4.36 |
07/04 | 2,503 | 2,535 | 2,473 | 2,473 | -1.04% | 1,300 | 56億2459万 | +2.36% | 26.78 | 4.47 |
07/03 | 2,523 | 2,573 | 2,472 | 2,499 | -2% | 2,500 | 56億8372万 | +3.82% | 27.06 | 4.51 |
07/02 | 2,658 | 2,658 | 2,406 | 2,550 | -3.77% | 6,700 | 57億9972万 | +6.43% | 27.62 | 4.6 |
07/01 | 2,699 | 2,700 | 2,603 | 2,650 | -1.67% | 2,900 | 60億2716万 | +11.11% | 28.7 | 4.79 |
06/28 | 2,697 | 2,697 | 2,605 | 2,695 | -0.04% | 3,500 | 61億2950万 | +13.71% | 29.19 | 4.87 |
06/27 | 2,703 | 2,703 | 2,655 | 2,696 | -0.33% | 5,100 | 61億3178万 | +14.53% | 29.2 | 4.87 |
06/26 | 2,630 | 2,705 | 2,550 | 2,705 | +2.85% | 11,300 | 61億5225万 | +15.7% | 29.29 | 4.88 |
06/25 | 2,496 | 2,777 | 2,480 | 2,630 | +6.35% | 16,800 | 59億8167万 | +13.26% | 28.48 | 4.75 |
06/24 | 2,401 | 2,473 | 2,365 | 2,473 | +3.13% | 5,800 | 56億2459万 | +7.1% | 26.78 | 4.47 |
06/21 | 2,382 | 2,400 | 2,373 | 2,398 | +2.48% | 3,200 | 54億5401万 | +4.22% | 25.97 | 4.33 |
06/20 | 2,330 | 2,382 | 2,330 | 2,340 | +0.34% | 600 | 53億2209万 | +2.05% | 25.34 | 4.23 |
06/19 | 2,324 | 2,380 | 2,324 | 2,332 | -1.77% | 1,400 | 53億390万 | +2.06% | 25.25 | 4.21 |
06/18 | 2,388 | 2,388 | 2,366 | 2,374 | -0.25% | 400 | 53億9942万 | +4.31% | 25.71 | 4.29 |
06/17 | 2,340 | 2,400 | 2,256 | 2,380 | +1.58% | 2,400 | 54億1307万 | +5.03% | 25.77 | 4.3 |
06/14 | 2,345 | 2,369 | 2,312 | 2,343 | -1.68% | 1,200 | 53億2891万 | +4.09% | 25.37 | 4.23 |
06/13 | 2,389 | 2,389 | 2,350 | 2,383 | +1.27% | 1,100 | 54億1989万 | +6.38% | 25.81 | 4.3 |
06/12 | 2,325 | 2,389 | 2,325 | 2,353 | +1.25% | 5,400 | 53億5166万 | +5.66% | 25.48 | 4.25 |
06/11 | 2,300 | 2,324 | 2,298 | 2,324 | +1.48% | 1,000 | 52億8570万 | +4.83% | 25.17 | 4.2 |
06/10 | 2,270 | 2,308 | 2,270 | 2,290 | +1.06% | 900 | 52億837万 | +3.71% | 24.8 | 4.14 |
06/07 | 2,259 | 2,267 | 2,250 | 2,266 | +0.71% | 1,400 | 51億5379万 | +3% | 24.54 | 4.09 |
06/06 | 2,209 | 2,276 | 2,209 | 2,250 | +2.23% | 3,700 | 51億1740万 | +2.55% | 24.37 | 4.06 |
06/05 | 2,225 | 2,248 | 2,200 | 2,201 | -1.08% | 1,500 | 50億595万 | +0.5% | 23.84 | 3.97 |
06/04 | 2,244 | 2,270 | 2,225 | 2,225 | -2.46% | 2,000 | 50億6054万 | +1.64% | 24.1 | 4.02 |
06/03 | 2,316 | 2,318 | 2,232 | 2,281 | -0.74% | 2,600 | 51億8790万 | +4.35% | 24.7 | 4.12 |
05/31 | 2,237 | 2,301 | 2,237 | 2,298 | +2.73% | 1,700 | 52億2657万 | +5.36% | 24.89 | 4.15 |
05/30 | 2,222 | 2,245 | 2,222 | 2,237 | +0.58% | 1,700 | 50億8783万 | +2.76% | 24.23 | 4.04 |
05/29 | 2,278 | 2,278 | 2,224 | 2,224 | -2.75% | 2,800 | 50億5826万 | +2.21% | 24.09 | 4.02 |
05/28 | 2,300 | 2,300 | 2,287 | 2,287 | +1.19% | 800 | 52億155万 | +5% | 24.77 | 4.13 |
05/27 | 2,341 | 2,380 | 2,260 | 2,260 | -1.91% | 4,800 | 51億4014万 | +3.76% | 24.47 | 4.08 |
05/24 | 2,330 | 2,343 | 2,293 | 2,304 | +1.05% | 1,300 | 52億4021万 | +5.98% | 24.95 | 4.16 |
05/23 | 2,346 | 2,347 | 2,250 | 2,280 | -1.81% | 4,300 | 51億8563万 | +5.26% | 24.69 | 4.12 |
05/22 | 2,296 | 2,322 | 2,245 | 2,322 | +1.13% | 3,900 | 52億8115万 | +7.55% | 25.15 | 4.19 |
05/21 | 2,264 | 2,296 | 2,249 | 2,296 | +0.75% | 4,100 | 52億2202万 | +6.69% | 24.86 | 4.15 |
05/20 | 2,202 | 2,284 | 2,202 | 2,279 | +3.64% | 4,600 | 51億8335万 | +6.25% | 24.68 | 4.12 |
05/17 | 2,171 | 2,287 | 2,133 | 2,199 | +3.48% | 10,500 | 50億140万 | +2.76% | 23.81 | 3.97 |
05/16 | 2,085 | 2,192 | 2,085 | 2,125 | +0.47% | 7,200 | 48億3310万 | -0.56% | 23.01 | 3.84 |
05/15 | 2,100 | 2,153 | 2,077 | 2,115 | -0.14% | 7,500 | 48億1035万 | -1.08% | 22.9 | 3.82 |
05/14 | 2,011 | 2,118 | 2,011 | 2,118 | +4.75% | 5,000 | 48億1717万 | -1.03% | 22.94 | 3.82 |
05/13 | 2,059 | 2,097 | 2,001 | 2,022 | -1.8% | 5,300 | 45億9883万 | -5.43% | 21.9 | 3.65 |
05/10 | 2,090 | 2,119 | 2,056 | 2,059 | -0.19% | 1,800 | 46億8298万 | -3.87% | 22.3 | 3.72 |
05/09 | 2,108 | 2,146 | 2,038 | 2,063 | -2.23% | 4,000 | 46億9208万 | -3.69% | 22.34 | 3.73 |
05/08 | 2,113 | 2,113 | 2,070 | 2,110 | +1.44% | 2,400 | 47億9898万 | -1.59% | 22.85 | 3.81 |
05/07 | 2,111 | 2,177 | 2,080 | 2,080 | -1.14% | 6,800 | 47億3075万 | -3.08% | 22.53 | 3.76 |
05/02 | 2,105 | 2,133 | 2,104 | 2,104 | -0.71% | 2,100 | 47億8533万 | -2.09% | 22.79 | 3.8 |
05/01 | 2,154 | 2,154 | 2,119 | 2,119 | -1.62% | 1,000 | 48億1945万 | -1.58% | 22.95 | 3.83 |
04/30 | 2,127 | 2,198 | 2,122 | 2,154 | -0.23% | 800 | 48億9905万 | -0.05% | 23.33 | 3.89 |
04/26 | 2,170 | 2,200 | 2,125 | 2,159 | -0.37% | 2,400 | 49億1042万 | +0.09% | 23.38 | 3.9 |
04/25 | 2,152 | 2,167 | 2,151 | 2,167 | +0.7% | 400 | 49億2862万 | +0.42% | 23.47 | 3.91 |
04/24 | 2,178 | 2,187 | 2,152 | 2,152 | -1.47% | 800 | 48億9450万 | -0.42% | 23.31 | 3.89 |
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 | |
2021年 3月期 | 6,570 3/31 | 2,500 1/18 | 1,388,100 12/23 | 147億7264万 | 54億2500万 | +55.81% 3/30 | -10.93% 1/29 |
2022年 3月期 | 7,850 5/12 | 2,350 1/28 | 581,200 5/21 | 176億5072万 | 52億8750万 | +35.09% 3/17 | -28.2% 5/20 |
2023年 3月期 | 5,290 8/4 | 2,761 5/10 | 48,900 9/16 | 119億2313万 | 62億1252万 | +24.22% 5/31 | -17.8% 5/12 |
2024年 3月期 | 3,700 5/9 4/3 | 1,860 1/19 | 57,700 2/15 | 83億7717万 | 42億3038万 | +18.86% 2/19 | -20.9% 12/8 |
最新 | 2,572 2024/9/18 | 1,300 | 58億4975万 | +4.85% 2,453 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- -53%(0.47倍)
- 2024/09/18 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
1,880円(2023/12/08) - 37%(1.37倍)
2,572円(9/18)