株価チャート
株価
9/18
- 前日 (9/17)
- 2,199
- 始値
- 2,200
- 高値
- 2,225
- 安値
- 2,188
- 終値 +0.77%
- 2,216
- 出来高 +8.88%
- 190,100
乖離率
- 株価(5日)
移動平均値 - +0.27%
2,210 - 株価(25日)
移動平均値 - -2.03%
2,262 - 出来高(5日)
移動平均値 - +6.31%
178,820
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 | 2,200 | 2,225 | 2,188 | 2,216 | +0.77% | 190,100 | 1190億2959万 | -2.03% | 17.19 | 4.24 |
09/17 | 2,242 | 2,243 | 2,175 | 2,199 | -1.7% | 174,600 | 1181億1646万 | -2.87% | 17.06 | 4.21 |
09/13 | 2,218 | 2,246 | 2,202 | 2,237 | -0.31% | 172,000 | 1201億5758万 | -1.24% | 17.36 | 4.28 |
09/12 | 2,202 | 2,247 | 2,199 | 2,244 | +4.13% | 166,600 | 1205億3357万 | -0.93% | 17.41 | 4.3 |
09/11 | 2,192 | 2,197 | 2,143 | 2,155 | -1.78% | 190,800 | 1157億5305万 | -4.69% | 16.72 | 4.13 |
09/10 | 2,248 | 2,257 | 2,191 | 2,194 | -2.79% | 159,500 | 1178億4789万 | -2.96% | 17.02 | 4.2 |
09/09 | 2,214 | 2,261 | 2,214 | 2,257 | -0.83% | 173,000 | 1212億3185万 | +0.13% | 17.51 | 4.32 |
09/06 | 2,290 | 2,323 | 2,269 | 2,276 | +1.02% | 158,700 | 1222億5241万 | +1.11% | 17.66 | 4.36 |
09/05 | 2,241 | 2,274 | 2,234 | 2,253 | +0.13% | 108,400 | 1210億1700万 | +0.18% | 17.48 | 4.31 |
09/04 | 2,279 | 2,304 | 2,235 | 2,250 | -2.39% | 157,000 | 1208億5586万 | +0.49% | 17.46 | 4.31 |
09/03 | 2,281 | 2,313 | 2,254 | 2,305 | +0.74% | 122,900 | 1238億1011万 | +3.41% | 17.88 | 4.41 |
09/02 | 2,325 | 2,325 | 2,275 | 2,288 | -1.84% | 153,300 | 1228億9698万 | +3.2% | 17.75 | 4.38 |
08/30 | 2,350 | 2,356 | 2,322 | 2,331 | -1.06% | 151,700 | 1252億667万 | +5.76% | 18.09 | 4.46 |
08/29 | 2,349 | 2,357 | 2,324 | 2,356 | +0.13% | 175,400 | 1265億4951万 | +7.63% | 18.28 | 4.51 |
08/28 | 2,340 | 2,367 | 2,331 | 2,353 | +0.56% | 194,600 | 1263億8837万 | +8.18% | 18.26 | 4.5 |
08/27 | 2,294 | 2,345 | 2,282 | 2,340 | +2.63% | 193,100 | 1256億9009万 | +8.28% | 18.15 | 4.48 |
08/26 | 2,310 | 2,319 | 2,280 | 2,280 | -1.55% | 125,000 | 1224億6727万 | +6.15% | 17.69 | 4.36 |
08/23 | 2,313 | 2,318 | 2,287 | 2,316 | +0.83% | 170,500 | 1244億96万 | +8.33% | 17.97 | 4.43 |
08/22 | 2,285 | 2,304 | 2,281 | 2,297 | +1.14% | 119,000 | 1233億8040万 | +7.99% | 17.82 | 4.4 |
08/21 | 2,259 | 2,280 | 2,243 | 2,271 | +0.04% | 97,100 | 1219億8384万 | +7.27% | 17.62 | 4.35 |
08/20 | 2,217 | 2,282 | 2,217 | 2,270 | +3.32% | 154,600 | 1219億3013万 | +7.69% | 17.61 | 4.35 |
08/19 | 2,219 | 2,232 | 2,194 | 2,197 | -0.99% | 180,600 | 1180億903万 | +4.72% | 17.05 | 4.21 |
08/16 | 2,242 | 2,242 | 2,192 | 2,219 | +0.36% | 123,800 | 1191億9073万 | +6.07% | 17.22 | 4.25 |
08/15 | 2,227 | 2,227 | 2,179 | 2,211 | -0.72% | 196,600 | 1187億6102万 | +6.2% | 17.15 | 4.23 |
08/14 | 2,250 | 2,250 | 2,181 | 2,227 | -1.85% | 186,600 | 1196億2044万 | +7.43% | 17.28 | 4.26 |
08/13 | 2,225 | 2,269 | 2,216 | 2,269 | +1.98% | 241,400 | 1218億7642万 | +9.99% | 17.6 | 4.34 |
08/09 | 2,280 | 2,285 | 2,165 | 2,225 | -0.63% | 298,200 | 1195億1301万 | +8.43% | 17.26 | 4.26 |
08/08 | 2,112 | 2,260 | 2,102 | 2,239 | +4.24% | 374,500 | 1202億6501万 | +9.54% | 17.37 | 4.29 |
08/07 | 2,104 | 2,184 | 2,099 | 2,148 | -0.28% | 213,000 | 1153億7706万 | +5.6% | 16.67 | 4.11 |
08/06 | 2,103 | 2,184 | 2,092 | 2,154 | +6.9% | 395,600 | 1156億9934万 | +6.21% | 16.71 | 4.12 |
08/05 | 2,101 | 2,150 | 1,994 | 2,015 | -7.82% | 490,500 | 1082億3313万 | -0.3% | 15.63 | 3.86 |
08/02 | 2,172 | 2,208 | 2,131 | 2,186 | -1.58% | 752,600 | 1174億1818万 | +8.27% | 16.96 | 4.18 |
08/01 | 2,090 | 2,229 | 2,066 | 2,221 | +10.77% | 1,075,000 | 1192億9816万 | +10.33% | 17.23 | 4.25 |
07/31 | 1,999 | 2,010 | 1,987 | 2,005 | +0.5% | 485,700 | 1076億9600万 | 0% | 15.56 | 3.84 |
07/30 | 1,987 | 2,001 | 1,977 | 1,995 | -0.55% | 269,700 | 1071億5886万 | -0.55% | 15.48 | 3.82 |
07/29 | 1,988 | 2,020 | 1,986 | 2,006 | +2.03% | 146,900 | 1077億4971万 | +0.05% | 15.56 | 3.84 |
07/26 | 1,971 | 1,986 | 1,954 | 1,966 | -0.15% | 181,900 | 1056億116万 | -1.85% | 15.25 | 3.76 |
07/25 | 1,987 | 1,998 | 1,953 | 1,969 | -1.55% | 208,300 | 1057億6230万 | -1.75% | 15.28 | 3.77 |
07/24 | 2,010 | 2,018 | 1,992 | 2,000 | -0.45% | 155,800 | 1074億2743万 | -0.25% | 15.52 | 3.83 |
07/23 | 2,021 | 2,021 | 2,008 | 2,009 | +0.4% | 61,200 | 1079億1085万 | +0.2% | 15.59 | 3.85 |
07/22 | 2,027 | 2,027 | 2,000 | 2,001 | -1.09% | 75,000 | 1074億8114万 | -0.2% | 15.52 | 3.83 |
07/19 | 2,045 | 2,045 | 2,010 | 2,023 | -0.98% | 81,800 | 1086億6284万 | +0.8% | 15.7 | 3.87 |
07/18 | 2,051 | 2,068 | 2,041 | 2,043 | -0.58% | 102,900 | 1097億3712万 | +1.79% | 15.85 | 3.91 |
07/17 | 2,053 | 2,073 | 2,047 | 2,055 | +0.98% | 92,200 | 1103億8168万 | +2.39% | 15.94 | 3.93 |
07/16 | 2,054 | 2,054 | 2,027 | 2,035 | -0.2% | 119,100 | 1093億741万 | +1.45% | 15.79 | 3.9 |
07/12 | 2,002 | 2,053 | 1,999 | 2,039 | +0.44% | 118,200 | 1095億2226万 | +1.59% | 15.82 | 3.9 |
07/11 | 1,987 | 2,036 | 1,987 | 2,030 | +2.84% | 174,100 | 1090億3884万 | +1.2% | 15.75 | 3.89 |
07/10 | 1,980 | 1,984 | 1,957 | 1,974 | -0.55% | 157,200 | 1060億3087万 | -1.6% | 15.32 | 3.78 |
07/09 | 1,989 | 1,998 | 1,981 | 1,985 | +0.15% | 125,100 | 1066億2172万 | -1.15% | 15.4 | 3.8 |
07/08 | 1,995 | 1,999 | 1,975 | 1,982 | -0.5% | 104,700 | 1064億6058万 | -1.39% | 15.38 | 3.79 |
07/05 | 2,020 | 2,020 | 1,983 | 1,992 | -1.34% | 97,700 | 1069億9772万 | -0.99% | 15.45 | 3.81 |
07/04 | 1,999 | 2,019 | 1,991 | 2,019 | +0.95% | 85,400 | 1084億4799万 | +0.25% | 15.66 | 3.87 |
07/03 | 1,990 | 2,001 | 1,980 | 2,000 | +0.45% | 115,300 | 1074億2743万 | -0.7% | 15.52 | 3.83 |
07/02 | 1,983 | 1,993 | 1,977 | 1,991 | +0.4% | 109,200 | 1069億4400万 | -1.14% | 15.45 | 3.81 |
07/01 | 1,965 | 1,995 | 1,964 | 1,983 | +1.17% | 165,300 | 1065億1429万 | -1.64% | 15.39 | 3.8 |
06/28 | 2,030 | 2,035 | 1,955 | 1,960 | -3.97% | 336,700 | 1052億7888万 | -2.87% | 15.21 | 3.75 |
06/27 | 2,025 | 2,067 | 2,025 | 2,041 | +0.79% | 177,000 | 1096億2969万 | +1.04% | 15.84 | 3.91 |
06/26 | 2,019 | 2,047 | 2,018 | 2,025 | -0.2% | 110,900 | 1087億7027万 | +0.25% | 15.71 | 3.88 |
06/25 | 1,980 | 2,036 | 1,978 | 2,029 | +2.89% | 170,700 | 1089億8512万 | +0.4% | 15.74 | 3.88 |
06/24 | 1,981 | 1,981 | 1,948 | 1,972 | +0.46% | 130,700 | 1059億2344万 | -2.42% | 15.3 | 3.78 |
06/21 | 1,980 | 1,989 | 1,955 | 1,963 | -0.86% | 194,500 | 1054億4002万 | -3.01% | 15.23 | 3.76 |
06/20 | 1,986 | 1,996 | 1,970 | 1,980 | -0.15% | 85,700 | 1063億5315万 | -2.37% | 15.36 | 3.79 |
06/19 | 2,015 | 2,017 | 1,975 | 1,983 | -1.25% | 119,600 | 1065億1429万 | -2.41% | 15.39 | 3.8 |
06/18 | 2,035 | 2,043 | 2,004 | 2,008 | -0.79% | 148,600 | 1078億5714万 | -1.33% | 15.58 | 3.84 |
06/17 | 2,015 | 2,027 | 2,001 | 2,024 | -0.3% | 102,400 | 1087億1656万 | -0.64% | 15.7 | 3.87 |
06/14 | 1,983 | 2,034 | 1,975 | 2,030 | +0.25% | 172,100 | 1090億3884万 | -0.29% | 15.75 | 3.89 |
06/13 | 2,055 | 2,055 | 2,010 | 2,025 | -0.83% | 104,000 | 1087億7027万 | -0.49% | 15.71 | 3.88 |
06/12 | 2,031 | 2,063 | 2,018 | 2,042 | 0% | 126,400 | 1096億8340万 | +0.34% | 15.84 | 3.91 |
06/11 | 2,046 | 2,059 | 2,034 | 2,042 | -0.34% | 71,800 | 1096億8340万 | +0.39% | 15.84 | 3.91 |
06/10 | 2,026 | 2,053 | 2,020 | 2,049 | +0.99% | 80,400 | 1100億5940万 | +0.84% | 15.9 | 3.92 |
06/07 | 2,010 | 2,029 | 2,003 | 2,029 | +0.69% | 78,700 | 1089億8512万 | 0% | 15.74 | 3.88 |
06/06 | 2,020 | 2,039 | 2,013 | 2,015 | -0.4% | 104,600 | 1082億3313万 | -0.69% | 15.63 | 3.86 |
06/05 | 2,028 | 2,040 | 2,017 | 2,023 | -1.27% | 82,900 | 1086億6284万 | -0.34% | 15.7 | 3.87 |
06/04 | 2,021 | 2,056 | 2,019 | 2,049 | +0.89% | 97,400 | 1100億5940万 | +0.89% | 15.9 | 3.92 |
06/03 | 2,046 | 2,050 | 2,016 | 2,031 | +0.25% | 108,700 | 1090億9255万 | -0.39% | 15.76 | 3.89 |
05/31 | 2,029 | 2,035 | 2,010 | 2,026 | +0.3% | 210,300 | 1088億2398万 | -1.12% | 15.72 | 3.88 |
05/30 | 1,995 | 2,020 | 1,986 | 2,020 | +0.7% | 163,500 | 1085億170万 | -1.89% | 15.67 | 3.87 |
05/29 | 2,023 | 2,041 | 2,003 | 2,006 | -1.62% | 139,600 | 1077億4971万 | -3.09% | 15.56 | 3.84 |
05/28 | 2,046 | 2,069 | 2,025 | 2,039 | -0.34% | 137,000 | 1095億2226万 | -1.83% | 15.82 | 3.9 |
05/27 | 2,030 | 2,051 | 2,022 | 2,046 | +1.54% | 100,800 | 1098億9826万 | -1.92% | 15.87 | 3.92 |
05/24 | 2,007 | 2,029 | 1,996 | 2,015 | -0.93% | 109,600 | 1082億3313万 | -3.73% | 15.63 | 3.86 |
05/23 | 2,033 | 2,046 | 2,010 | 2,034 | +0.05% | 103,100 | 1092億5369万 | -3.14% | 15.78 | 3.89 |
05/22 | 2,030 | 2,041 | 2,014 | 2,033 | -0.15% | 100,000 | 1091億9998万 | -3.42% | 15.77 | 3.89 |
05/21 | 2,060 | 2,068 | 2,035 | 2,036 | -0.73% | 104,400 | 1093億6112万 | -3.55% | 15.8 | 3.9 |
05/20 | 2,060 | 2,074 | 2,041 | 2,051 | -0.87% | 215,400 | 1101億6683万 | -3.16% | 15.91 | 3.93 |
05/17 | 2,063 | 2,078 | 2,039 | 2,069 | +0.24% | 104,200 | 1111億3367万 | -2.64% | 16.05 | 3.96 |
05/16 | 2,058 | 2,083 | 2,025 | 2,064 | +0.29% | 175,800 | 1108億6510万 | -3.23% | 16.01 | 3.95 |
05/15 | 2,063 | 2,076 | 2,032 | 2,058 | -0.29% | 123,700 | 1105億4282万 | -3.88% | 15.97 | 3.94 |
05/14 | 1,990 | 2,065 | 1,987 | 2,064 | +3.2% | 231,500 | 1108億6510万 | -3.91% | 16.01 | 3.95 |
05/13 | 2,019 | 2,019 | 1,994 | 2,000 | -0.79% | 111,800 | 1074億2743万 | -7.24% | 15.52 | 3.83 |
05/10 | 2,034 | 2,034 | 1,998 | 2,016 | -0.44% | 200,700 | 1082億8685万 | -6.84% | 15.64 | 3.86 |
05/09 | 2,015 | 2,043 | 1,994 | 2,025 | +0.9% | 201,000 | 1087億7027万 | -6.81% | 15.71 | 3.88 |
05/08 | 1,995 | 2,013 | 1,980 | 2,007 | +0.5% | 221,100 | 1078億342万 | -7.98% | 15.57 | 3.84 |
05/07 | 1,960 | 1,997 | 1,943 | 1,997 | +1.47% | 403,400 | 1072億6629万 | -8.85% | 15.49 | 3.82 |
05/02 | 2,027 | 2,027 | 1,957 | 1,968 | -3.72% | 530,000 | 1057億859万 | -10.63% | 15.27 | 3.77 |
05/01 | 2,042 | 2,067 | 2,014 | 2,044 | +0.74% | 414,900 | 1097億9083万 | -7.72% | 15.86 | 3.91 |
04/30 | 2,110 | 2,116 | 2,007 | 2,029 | -1.5% | 1,093,800 | 1089億8512万 | -8.81% | 15.74 | 3.88 |
04/26 | 2,210 | 2,216 | 2,060 | 2,060 | -8.28% | 1,587,800 | 1106億5025万 | -7.91% | 15.98 | 3.94 |
04/25 | 2,290 | 2,315 | 2,239 | 2,246 | -1.27% | 451,700 | 1206億4100万 | -0.04% | 17.43 | 4.3 |
04/24 | 2,289 | 2,290 | 2,246 | 2,275 | +0.26% | 279,200 | 1221億9870万 | +1.2% | 17.65 | 4.36 |
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 9月期 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
2009年 9月期 | 335 1,340 10/2 1,340 10/1 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
2010年 9月期 | 250 1,000 1/4 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
2011年 9月期 | 200 800 10/15 800 10/14 他2件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
最新 | 2,216 2024/9/18 | 190,100 | 1190億2959万 | -2.03% 2,262 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 204%(3.04倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 28%(1.28倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 146%(2.46倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 60%(1.6倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- -28%(0.72倍)
- 2024/09/18 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
103円(2012/08/16) - 2062%(21.62倍)
2,216円(9/18)