株価チャート
株価
9/18
- 前日 (9/17)
- 1,918
- 始値
- 1,920
- 高値
- 1,929
- 安値
- 1,898
- 終値 ±0%
- 1,918
- 出来高 -3.29%
- 32,300
乖離率
- 株価(5日)
移動平均値 - +1%
1,899 - 株価(25日)
移動平均値 - -2.74%
1,972 - 出来高(5日)
移動平均値 - -19.49%
40,120
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 | 1,920 | 1,929 | 1,898 | 1,918 | 0% | 32,300 | 602億5104万 | -2.74% | 9.48 | 0.51 |
09/17 | 1,908 | 1,919 | 1,897 | 1,918 | +1.64% | 33,400 | 602億5104万 | -2.79% | 9.48 | 0.51 |
09/13 | 1,875 | 1,894 | 1,875 | 1,887 | -0.53% | 35,200 | 592億7722万 | -4.31% | 9.33 | 0.5 |
09/12 | 1,891 | 1,909 | 1,876 | 1,897 | +1.07% | 47,400 | 595億9135万 | -3.8% | 9.38 | 0.51 |
09/11 | 1,921 | 1,921 | 1,856 | 1,877 | -2.34% | 52,300 | 589億6308万 | -4.82% | 9.28 | 0.5 |
09/10 | 1,946 | 1,959 | 1,922 | 1,922 | -1.18% | 33,400 | 603億7669万 | -2.58% | 9.5 | 0.51 |
09/09 | 1,923 | 1,950 | 1,910 | 1,945 | -0.92% | 37,200 | 610億9920万 | -1.02% | 9.62 | 0.52 |
09/06 | 1,970 | 1,975 | 1,954 | 1,963 | -0.3% | 34,400 | 616億6464万 | -0.25% | 9.71 | 0.52 |
09/05 | 1,972 | 1,994 | 1,955 | 1,969 | -0.15% | 38,000 | 618億5312万 | -0.35% | 9.74 | 0.53 |
09/04 | 2,006 | 2,010 | 1,971 | 1,972 | -3.43% | 60,900 | 619億4736万 | -0.85% | 9.75 | 0.53 |
09/03 | 2,048 | 2,063 | 2,038 | 2,042 | +0.15% | 19,700 | 641億4631万 | +2.1% | 10.1 | 0.54 |
09/02 | 2,047 | 2,048 | 2,025 | 2,039 | +0.15% | 27,200 | 640億5207万 | +1.44% | 10.08 | 0.54 |
08/30 | 2,025 | 2,040 | 2,025 | 2,036 | +0.79% | 14,100 | 639億5783万 | +0.94% | 10.07 | 0.54 |
08/29 | 2,016 | 2,023 | 2,004 | 2,020 | +0.2% | 20,900 | 634億5521万 | -0.25% | 9.99 | 0.54 |
08/28 | 2,006 | 2,016 | 2,005 | 2,016 | +0.5% | 12,500 | 633億2956万 | -0.93% | 9.97 | 0.54 |
08/27 | 1,999 | 2,011 | 1,995 | 2,006 | +0.4% | 16,400 | 630億1542万 | -2% | 9.92 | 0.53 |
08/26 | 1,994 | 2,004 | 1,988 | 1,998 | +0.25% | 35,400 | 627億6411万 | -2.87% | 9.88 | 0.53 |
08/23 | 1,996 | 2,003 | 1,983 | 1,993 | -0.1% | 14,900 | 626億705万 | -3.77% | 9.86 | 0.53 |
08/22 | 1,998 | 2,000 | 1,978 | 1,995 | +0.55% | 16,500 | 626億6987万 | -4.27% | 9.87 | 0.53 |
08/21 | 1,999 | 2,007 | 1,984 | 1,984 | -1.15% | 28,300 | 623億2433万 | -5.39% | 9.81 | 0.53 |
08/20 | 1,995 | 2,020 | 1,995 | 2,007 | +0.65% | 23,100 | 630億4684万 | -4.88% | 9.92 | 0.54 |
08/19 | 2,000 | 2,020 | 1,988 | 1,994 | -0.05% | 39,100 | 626億3846万 | -6.08% | 9.86 | 0.53 |
08/16 | 1,999 | 2,007 | 1,990 | 1,995 | +1.84% | 30,400 | 626億6987万 | -6.6% | 9.87 | 0.53 |
08/15 | 1,958 | 1,972 | 1,946 | 1,959 | +0.31% | 28,500 | 615億3899万 | -8.76% | 9.69 | 0.52 |
08/14 | 1,946 | 1,968 | 1,939 | 1,953 | +0.88% | 20,800 | 613億5051万 | -9.54% | 9.66 | 0.52 |
08/13 | 1,900 | 1,937 | 1,900 | 1,936 | +2.71% | 39,000 | 608億1648万 | -10.87% | 9.57 | 0.52 |
08/09 | 1,927 | 1,935 | 1,855 | 1,885 | -0.11% | 73,600 | 592億1439万 | -13.77% | 9.32 | 0.5 |
08/08 | 1,883 | 1,925 | 1,867 | 1,887 | -0.74% | 42,100 | 592億7722万 | -14.38% | 9.33 | 0.5 |
08/07 | 1,869 | 1,960 | 1,867 | 1,901 | -0.42% | 42,000 | 597億1701万 | -14.45% | 9.4 | 0.51 |
08/06 | 1,881 | 1,954 | 1,859 | 1,909 | +10.86% | 70,700 | 599億6831万 | -14.66% | 9.44 | 0.51 |
08/05 | 1,937 | 1,959 | 1,720 | 1,722 | -14.67% | 143,000 | 540億9400万 | -23.6% | 8.52 | 0.46 |
08/02 | 2,111 | 2,126 | 2,018 | 2,018 | -6.62% | 90,800 | 633億9238万 | -11.37% | 9.98 | 0.54 |
08/01 | 2,240 | 2,240 | 2,146 | 2,161 | -6.13% | 81,400 | 678億8451万 | -5.55% | 10.69 | 0.58 |
07/31 | 2,232 | 2,305 | 2,232 | 2,302 | +2.13% | 47,100 | 723億1381万 | +0.44% | 11.38 | 0.61 |
07/30 | 2,244 | 2,255 | 2,240 | 2,254 | -0.79% | 42,900 | 708億596万 | -1.66% | 11.15 | 0.6 |
07/29 | 2,263 | 2,276 | 2,251 | 2,272 | +1.79% | 28,200 | 713億7141万 | -0.83% | 11.23 | 0.61 |
07/26 | 2,235 | 2,260 | 2,223 | 2,232 | -0.22% | 39,500 | 701億1487万 | -2.49% | 11.04 | 0.6 |
07/25 | 2,230 | 2,248 | 2,211 | 2,237 | -0.71% | 42,900 | 702億7193万 | -2.31% | 11.06 | 0.6 |
07/24 | 2,310 | 2,310 | 2,245 | 2,253 | -2.47% | 33,200 | 707億7455万 | -1.62% | 11.14 | 0.6 |
07/23 | 2,299 | 2,327 | 2,299 | 2,310 | +1.54% | 33,200 | 725億6512万 | +0.92% | 11.42 | 0.62 |
07/22 | 2,335 | 2,335 | 2,275 | 2,275 | -2.57% | 51,000 | 714億6565万 | -0.44% | 11.25 | 0.61 |
07/19 | 2,319 | 2,335 | 2,315 | 2,335 | +0.69% | 34,200 | 733億5045万 | +2.23% | 11.55 | 0.62 |
07/18 | 2,288 | 2,334 | 2,288 | 2,319 | -0.13% | 50,600 | 728億4784万 | +1.76% | 11.47 | 0.62 |
07/17 | 2,325 | 2,327 | 2,313 | 2,322 | +0.48% | 25,400 | 729億4208万 | +2.07% | 11.48 | 0.62 |
07/16 | 2,321 | 2,333 | 2,308 | 2,311 | -0.6% | 41,300 | 725億9653万 | +1.72% | 11.43 | 0.62 |
07/12 | 2,313 | 2,346 | 2,303 | 2,325 | +0.39% | 40,800 | 730億3632万 | +2.51% | 11.5 | 0.62 |
07/11 | 2,277 | 2,323 | 2,277 | 2,316 | +1.98% | 48,300 | 727億5360万 | +2.34% | 11.45 | 0.62 |
07/10 | 2,262 | 2,274 | 2,255 | 2,271 | +0.4% | 82,500 | 713億3999万 | +0.62% | 11.23 | 0.61 |
07/09 | 2,299 | 2,299 | 2,255 | 2,262 | -0.79% | 53,700 | 710億5727万 | +0.4% | 11.19 | 0.6 |
07/08 | 2,301 | 2,302 | 2,268 | 2,280 | -0.91% | 53,300 | 716億2271万 | +1.38% | 11.27 | 0.61 |
07/05 | 2,331 | 2,333 | 2,301 | 2,301 | -1.37% | 30,200 | 722億8240万 | +2.49% | 11.38 | 0.61 |
07/04 | 2,325 | 2,336 | 2,320 | 2,333 | +0.65% | 32,900 | 732億8763万 | +4.15% | 11.54 | 0.62 |
07/03 | 2,300 | 2,320 | 2,296 | 2,318 | +1% | 34,100 | 728億1643万 | +3.85% | 11.46 | 0.62 |
07/02 | 2,328 | 2,328 | 2,283 | 2,295 | -0.82% | 44,300 | 720億9392万 | +3.15% | 11.35 | 0.61 |
07/01 | 2,320 | 2,329 | 2,311 | 2,314 | +0.09% | 29,000 | 726億9077万 | +4.28% | 11.44 | 0.62 |
06/28 | 2,290 | 2,312 | 2,283 | 2,312 | +1.05% | 34,300 | 726億2794万 | +4.52% | 11.43 | 0.62 |
06/27 | 2,276 | 2,288 | 2,270 | 2,288 | +0.84% | 22,900 | 718億7402万 | +3.81% | 11.31 | 0.61 |
06/26 | 2,294 | 2,300 | 2,262 | 2,269 | -1.09% | 36,900 | 712億7717万 | +3.28% | 11.22 | 0.61 |
06/25 | 2,267 | 2,294 | 2,263 | 2,294 | +2.46% | 51,700 | 720億6250万 | +4.7% | 11.34 | 0.61 |
06/24 | 2,241 | 2,243 | 2,219 | 2,239 | +1.04% | 35,400 | 703億3476万 | +2.38% | 11.07 | 0.6 |
06/21 | 2,263 | 2,277 | 2,206 | 2,216 | -1.99% | 82,900 | 696億1225万 | +1.42% | 10.96 | 0.59 |
06/20 | 2,238 | 2,266 | 2,234 | 2,261 | +1.03% | 46,400 | 710億2586万 | +3.57% | 11.18 | 0.6 |
06/19 | 2,239 | 2,246 | 2,233 | 2,238 | +0.4% | 32,900 | 703億335万 | +2.66% | 11.07 | 0.6 |
06/18 | 2,236 | 2,239 | 2,219 | 2,229 | +0.91% | 34,100 | 700億2063万 | +2.25% | 11.02 | 0.59 |
06/17 | 2,235 | 2,235 | 2,190 | 2,209 | -1.07% | 38,700 | 693億9236万 | +1.33% | 10.92 | 0.59 |
06/14 | 2,205 | 2,235 | 2,202 | 2,233 | +1.04% | 47,100 | 701億4628万 | +2.38% | 11.04 | 0.6 |
06/13 | 2,240 | 2,241 | 2,203 | 2,210 | -1.03% | 30,700 | 694億2377万 | +1.33% | 10.93 | 0.59 |
06/12 | 2,237 | 2,237 | 2,229 | 2,233 | 0% | 23,900 | 701億4628万 | +2.34% | 11.04 | 0.6 |
06/11 | 2,223 | 2,236 | 2,223 | 2,233 | +0.5% | 22,100 | 701億4628万 | +2.29% | 11.04 | 0.6 |
06/10 | 2,191 | 2,228 | 2,191 | 2,222 | +1.41% | 32,800 | 698億73万 | +1.79% | 10.99 | 0.59 |
06/07 | 2,170 | 2,195 | 2,163 | 2,191 | +0.55% | 28,000 | 688億2691万 | +0.41% | 10.83 | 0.58 |
06/06 | 2,170 | 2,184 | 2,167 | 2,179 | +0.79% | 29,800 | 684億4995万 | -0.14% | 10.77 | 0.58 |
06/05 | 2,160 | 2,174 | 2,151 | 2,162 | -0.18% | 38,900 | 679億1592万 | -1.19% | 10.69 | 0.58 |
06/04 | 2,170 | 2,179 | 2,161 | 2,166 | -0.41% | 30,800 | 680億4158万 | -1.32% | 10.71 | 0.58 |
06/03 | 2,184 | 2,195 | 2,164 | 2,175 | +0.28% | 39,800 | 683億2430万 | -1.18% | 10.76 | 0.58 |
05/31 | 2,155 | 2,175 | 2,146 | 2,169 | +1.07% | 38,700 | 681億3582万 | -1.72% | 10.73 | 0.58 |
05/30 | 2,131 | 2,146 | 2,111 | 2,146 | +0.14% | 28,900 | 674億1331万 | -3.07% | 10.61 | 0.57 |
05/29 | 2,132 | 2,153 | 2,131 | 2,143 | +0.23% | 27,600 | 673億1907万 | -3.47% | 10.6 | 0.57 |
05/28 | 2,140 | 2,164 | 2,138 | 2,138 | +0.09% | 30,200 | 671億6200万 | -3.95% | 10.57 | 0.57 |
05/27 | 2,136 | 2,139 | 2,121 | 2,136 | +0.66% | 26,400 | 670億9917万 | -4.39% | 10.56 | 0.57 |
05/24 | 2,081 | 2,139 | 2,080 | 2,122 | +0.52% | 65,100 | 666億5938万 | -5.31% | 10.49 | 0.57 |
05/23 | 2,121 | 2,125 | 2,090 | 2,111 | -0.47% | 96,600 | 663億1384万 | -6.14% | 10.44 | 0.56 |
05/22 | 2,168 | 2,169 | 2,112 | 2,121 | -2.88% | 135,700 | 666億2797万 | -6.19% | 10.49 | 0.57 |
05/21 | 2,186 | 2,204 | 2,184 | 2,184 | -0.09% | 23,100 | 686億702万 | -3.83% | 10.8 | 0.58 |
05/20 | 2,168 | 2,203 | 2,168 | 2,186 | +0.69% | 55,200 | 686億6985万 | -4.04% | 10.81 | 0.58 |
05/17 | 2,179 | 2,179 | 2,157 | 2,171 | -1.32% | 64,600 | 681億9864万 | -4.95% | 10.74 | 0.58 |
05/16 | 2,230 | 2,235 | 2,181 | 2,200 | -1.17% | 81,000 | 691億964万 | -3.97% | 10.88 | 0.59 |
05/15 | 2,248 | 2,248 | 2,224 | 2,226 | -0.22% | 44,300 | 699億2639万 | -3.01% | 11.01 | 0.59 |
05/14 | 2,222 | 2,237 | 2,208 | 2,231 | +0.18% | 40,800 | 700億8345万 | -2.87% | 11.03 | 0.59 |
05/13 | 2,250 | 2,255 | 2,227 | 2,227 | -1.02% | 53,400 | 699億5780万 | -3.17% | 11.01 | 0.59 |
05/10 | 2,239 | 2,263 | 2,238 | 2,250 | +0.49% | 40,300 | 706億8031万 | -2.34% | 11.13 | 0.6 |
05/09 | 2,235 | 2,269 | 2,233 | 2,239 | 0% | 44,800 | 703億3476万 | -2.82% | 11.07 | 0.6 |
05/08 | 2,246 | 2,268 | 2,230 | 2,239 | 0% | 58,100 | 703億3476万 | -2.86% | 11.07 | 0.6 |
05/07 | 2,235 | 2,249 | 2,222 | 2,239 | +1.45% | 58,200 | 703億3476万 | -2.95% | 11.07 | 0.6 |
05/02 | 2,189 | 2,224 | 2,185 | 2,207 | +1.19% | 73,000 | 693億2953万 | -4.38% | 10.91 | 0.59 |
05/01 | 2,192 | 2,254 | 2,180 | 2,181 | -6.39% | 204,300 | 685億1278万 | -5.63% | 10.78 | 0.58 |
04/30 | 2,335 | 2,335 | 2,295 | 2,330 | -0.04% | 93,700 | 731億9339万 | +0.69% | 11.52 | 0.62 |
04/26 | 2,300 | 2,333 | 2,299 | 2,331 | +0.69% | 54,700 | 732億2480万 | +0.78% | 11.53 | 0.62 |
04/25 | 2,340 | 2,341 | 2,313 | 2,315 | -1.11% | 52,800 | 727億2218万 | +0.13% | 11.45 | 0.62 |
04/24 | 2,333 | 2,341 | 2,315 | 2,341 | +0.6% | 38,900 | 735億3894万 | +1.25% | 11.58 | 0.62 |
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 | 1,662 6/12 | 714 3/18 | 350,700 8/9 | - | - | +16.49% 4/11 | -18.83% 3/18 |
2009年 3月期 | 1,018 4/11 | 400 11/20 | 283,600 3/25 | - | - | +20.43% 10/31 | -33.02% 10/10 |
2010年 3月期 | 1,208 2/10 | 515 5/1 4/30 | 613,100 6/9 | - | - | +30.42% 6/11 | -11.78% 5/7 |
2011年 3月期 | 1,724 3/10 | 803 6/10 | 450,500 3/28 | 541億5682万 | 252億2501万 | +15.12% 11/29 | -19.25% 5/25 |
2012年 3月期 | 1,538 4/1 | 999 11/25 11/24 | 334,600 3/27 | 483億1392万 | 313億8205万 | +11.48% 12/30 | -13.44% 8/22 |
2013年 3月期 | 1,464 3/12 | 980 5/31 | 443,300 3/26 | 459億8932万 | 307億8520万 | +10.16% 2/4 | -11.65% 10/12 |
2014年 3月期 | 1,706 5/22 | 1,254 4/2 | 557,400 3/26 | 535億9138万 | 393億9249万 | +13.95% 5/22 | -11.63% 6/7 |
2015年 3月期 | 2,644 3/6 | 1,496 4/23 | 488,800 2/5 | 830億5722万 | 469億9455万 | +14.77% 6/20 | -9.02% 10/17 |
2016年 3月期 | 2,763 11/4 | 1,816 9/7 | 496,900 3/28 | 867億9542万 | 570億4686万 | +18.93% 11/4 | -14.08% 4/7 |
2017年 3月期 | 2,908 12/1 | 1,819 6/24 | 294,200 5/2 | 913億5037万 | 571億4110万 | +13.16% 7/29 | -11.61% 6/17 |
2018年 3月期 | 3,980 1/16 1/10 | 2,423 4/17 | 327,800 10/30 | 1250億2562万 | 761億1484万 | +16.25% 6/28 | -18.31% 2/6 |
2019年 3月期 | 3,620 5/21 5/18 | 1,949 12/25 | 339,900 7/30 | 1137億1677万 | 612億2485万 | +14.65% 2/1 | -21.4% 10/29 |
2020年 3月期 | 2,572 4/5 | 1,191 3/13 | 404,200 3/27 | 807億9545万 | 374億1344万 | +9.83% 10/31 | -26.66% 3/13 |
2021年 3月期 | 2,027 3/23 | 1,224 4/6 | 422,400 3/29 | 636億7510万 | 384億5009万 | +12.64% 12/18 | -9% 10/30 |
2022年 3月期 | 1,889 4/20 | 1,461 3/9 | 443,800 3/30 | 593億4005万 | 458億9508万 | +5.93% 9/14 | -8.38% 5/13 |
2023年 3月期 | 1,653 3/9 | 1,345 5/19 | 510,400 5/31 | 519億2647万 | 422億5112万 | +5.31% 7/22 | -7.22% 5/16 |
2024年 3月期 | 2,324 3/22 | 1,512 4/6 | 447,300 3/27 | 730億491万 | 474億9717万 | +14.09% 2/1 | -7.55% 11/8 |
最新 | 1,918 2024/9/18 | 32,300 | 602億5104万 | -2.74% 1,972 |
年間値上がり率
- 1991/12/26 vs 1990/12/26
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/26
- -27%(0.73倍)
- 1993/12/27 vs 1992/12/29
- 70%(1.7倍)
- 1994/12/30 vs 1993/12/27
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/26 vs 1996/12/27
- -18%(0.82倍)
- 1998/12/28 vs 1997/12/26
- -39%(0.61倍)
- 1999/12/28 vs 1998/12/28
- 82%(1.82倍)
- 2000/12/29 vs 1999/12/28
- -45%(0.55倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/25 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/29 vs 2002/12/25
- 86%(1.86倍)
- 2004/12/30 vs 2003/12/29
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/09/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
390円(2003/04/30) - 392%(4.92倍)
1,918円(9/18)