株価チャート
株価
9/19
- 前日 (9/18)
- 2,345
- 始値
- 2,355
- 高値
- 2,399
- 安値
- 2,350
- 終値 +2.3%
- 2,399
- 出来高 +242.11%
- 6,500
乖離率
- 株価(5日)
移動平均値 - +1.14%
2,372 - 株価(25日)
移動平均値 - -0.12%
2,402 - 出来高(5日)
移動平均値 - +73.8%
3,740
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 | 2,355 | 2,399 | 2,350 | 2,399 | +2.3% | 6,500 | 121億2650万 | -0.12% | 9.53 | 0.46 |
09/18 | 2,376 | 2,377 | 2,341 | 2,345 | -0.64% | 1,900 | 118億5354万 | -2.29% | 9.32 | 0.45 |
09/17 | 2,370 | 2,370 | 2,336 | 2,360 | -0.42% | 3,900 | 119億2937万 | -1.67% | 9.38 | 0.46 |
09/13 | 2,388 | 2,388 | 2,349 | 2,370 | -0.75% | 2,500 | 119億7991万 | -1.21% | 9.42 | 0.46 |
09/12 | 2,380 | 2,410 | 2,362 | 2,388 | +1.49% | 3,900 | 120億7090万 | -0.38% | 9.49 | 0.46 |
09/11 | 2,415 | 2,415 | 2,296 | 2,353 | -2.16% | 10,100 | 118億9398万 | -1.71% | 9.35 | 0.45 |
09/10 | 2,408 | 2,451 | 2,364 | 2,405 | +1.99% | 35,300 | 121億5683万 | +0.75% | 9.56 | 0.46 |
09/09 | 2,266 | 2,370 | 2,266 | 2,358 | +0.68% | 8,800 | 119億1926万 | -0.55% | 9.37 | 0.46 |
09/06 | 2,383 | 2,383 | 2,310 | 2,342 | -1.14% | 7,900 | 118億3838万 | -1.18% | 9.31 | 0.45 |
09/05 | 2,404 | 2,429 | 2,369 | 2,369 | -1.46% | 12,300 | 119億7486万 | -0.25% | 9.41 | 0.46 |
09/04 | 2,422 | 2,436 | 2,403 | 2,404 | -2.47% | 7,000 | 121億5178万 | +1.05% | 9.55 | 0.46 |
09/03 | 2,460 | 2,471 | 2,449 | 2,465 | +0.2% | 2,700 | 124億6012万 | +3.53% | 9.8 | 0.48 |
09/02 | 2,490 | 2,498 | 2,460 | 2,460 | -0.77% | 3,000 | 124億3485万 | +3.23% | 9.78 | 0.48 |
08/30 | 2,494 | 2,494 | 2,464 | 2,479 | +0.61% | 700 | 125億3089万 | +3.94% | 9.85 | 0.48 |
08/29 | 2,480 | 2,484 | 2,442 | 2,464 | -1.04% | 3,100 | 124億5507万 | +3.27% | 9.79 | 0.48 |
08/28 | 2,507 | 2,525 | 2,490 | 2,490 | -1.03% | 3,100 | 125億8649万 | +4.27% | 9.89 | 0.48 |
08/27 | 2,430 | 2,523 | 2,430 | 2,516 | +3.54% | 5,300 | 127億1792万 | +5.27% | 10 | 0.49 |
08/26 | 2,403 | 2,430 | 2,391 | 2,430 | +0.7% | 3,300 | 122億8320万 | +1.67% | 9.66 | 0.47 |
08/23 | 2,379 | 2,413 | 2,377 | 2,413 | +1.17% | 3,100 | 121億9727万 | +0.79% | 9.59 | 0.47 |
08/22 | 2,390 | 2,419 | 2,383 | 2,385 | +0.17% | 1,200 | 120億5574万 | -0.5% | 9.48 | 0.46 |
08/21 | 2,359 | 2,401 | 2,359 | 2,381 | -0.46% | 2,800 | 120億3552万 | -0.87% | 9.46 | 0.46 |
08/20 | 2,393 | 2,410 | 2,390 | 2,392 | +1.48% | 3,600 | 120億9112万 | -0.62% | 9.51 | 0.46 |
08/19 | 2,370 | 2,386 | 2,345 | 2,357 | -0.55% | 6,900 | 119億1420万 | -2.24% | 9.37 | 0.46 |
08/16 | 2,355 | 2,379 | 2,355 | 2,370 | +0.81% | 4,800 | 119億7991万 | -1.82% | 9.42 | 0.46 |
08/15 | 2,359 | 2,374 | 2,340 | 2,351 | -0.34% | 3,900 | 118億8387万 | -2.73% | 9.34 | 0.45 |
08/14 | 2,355 | 2,359 | 2,334 | 2,359 | +0.34% | 4,500 | 119億2431万 | -2.6% | 9.37 | 0.46 |
08/13 | 2,315 | 2,351 | 2,290 | 2,351 | +0.86% | 8,100 | 118億8387万 | -3.13% | 9.34 | 0.45 |
08/09 | 2,317 | 2,367 | 2,300 | 2,331 | +0.87% | 6,100 | 117億8278万 | -4.19% | 9.26 | 0.45 |
08/08 | 2,300 | 2,365 | 2,300 | 2,311 | +0.39% | 4,500 | 116億8168万 | -5.33% | 9.18 | 0.45 |
08/07 | 2,206 | 2,365 | 2,206 | 2,302 | +4.64% | 8,600 | 116億3619万 | -6.04% | 9.15 | 0.44 |
08/06 | 2,152 | 2,330 | 2,152 | 2,200 | +9.89% | 9,800 | 111億2059万 | -10.57% | 8.74 | 0.42 |
08/05 | 2,200 | 2,257 | 2,000 | 2,002 | -13.89% | 33,900 | 101億1974万 | -19.01% | 7.96 | 0.39 |
08/02 | 2,395 | 2,395 | 2,310 | 2,325 | -5.33% | 19,600 | 117億5245万 | -6.59% | 9.24 | 0.45 |
08/01 | 2,540 | 2,540 | 2,441 | 2,456 | -1.48% | 7,400 | 124億1463万 | -1.48% | 9.76 | 0.47 |
07/31 | 2,430 | 2,503 | 2,430 | 2,493 | +2.47% | 8,500 | 126億166万 | +0.04% | 9.91 | 0.48 |
07/30 | 2,542 | 2,545 | 2,433 | 2,433 | -4.06% | 27,800 | 122億9837万 | -2.29% | 9.67 | 0.47 |
07/29 | 2,516 | 2,550 | 2,505 | 2,536 | +1.81% | 3,500 | 128億1901万 | +1.85% | 10.08 | 0.49 |
07/26 | 2,533 | 2,533 | 2,491 | 2,491 | -0.72% | 5,500 | 125億9155万 | +0.2% | 9.9 | 0.48 |
07/25 | 2,500 | 2,521 | 2,495 | 2,509 | -0.59% | 6,600 | 126億8253万 | +0.84% | 9.97 | 0.48 |
07/24 | 2,548 | 2,548 | 2,512 | 2,524 | -0.63% | 3,400 | 127億5836万 | +1.32% | 10.03 | 0.49 |
07/23 | 2,511 | 2,540 | 2,500 | 2,540 | +1.2% | 4,000 | 128億3923万 | +1.84% | 10.09 | 0.49 |
07/22 | 2,520 | 2,530 | 2,480 | 2,510 | -0.4% | 11,900 | 126億8759万 | +0.52% | 9.97 | 0.48 |
07/19 | 2,511 | 2,528 | 2,503 | 2,520 | +0.68% | 6,800 | 127億3814万 | +0.76% | 10.01 | 0.49 |
07/18 | 2,503 | 2,525 | 2,503 | 2,503 | 0% | 4,600 | 126億5220万 | +0.04% | 9.95 | 0.48 |
07/17 | 2,511 | 2,525 | 2,500 | 2,503 | -0.32% | 4,300 | 126億5220万 | -0.04% | 9.95 | 0.48 |
07/16 | 2,520 | 2,520 | 2,489 | 2,511 | +1.33% | 5,000 | 126億9264万 | +0.2% | 9.98 | 0.49 |
07/12 | 2,442 | 2,485 | 2,440 | 2,478 | +1.89% | 5,700 | 125億2583万 | -1.16% | 9.85 | 0.48 |
07/11 | 2,443 | 2,446 | 2,421 | 2,432 | -0.57% | 10,300 | 122億9331万 | -2.99% | 9.66 | 0.47 |
07/10 | 2,472 | 2,472 | 2,432 | 2,446 | -1.33% | 9,000 | 123億6408万 | -2.51% | 9.72 | 0.47 |
07/09 | 2,500 | 2,500 | 2,466 | 2,479 | -0.88% | 7,200 | 125億3089万 | -1.2% | 9.85 | 0.48 |
07/08 | 2,528 | 2,532 | 2,467 | 2,501 | +0.85% | 6,000 | 126億4209万 | -0.36% | 9.94 | 0.48 |
07/05 | 2,531 | 2,548 | 2,480 | 2,480 | -1.9% | 8,600 | 125億3594万 | -1.31% | 9.86 | 0.48 |
07/04 | 2,566 | 2,566 | 2,526 | 2,528 | -1.25% | 5,500 | 127億7857万 | +0.56% | 10.05 | 0.49 |
07/03 | 2,580 | 2,587 | 2,537 | 2,560 | +0.79% | 7,500 | 129億4033万 | +1.99% | 10.17 | 0.49 |
07/02 | 2,500 | 2,544 | 2,495 | 2,540 | +1.89% | 3,200 | 128億3923万 | +1.36% | 10.09 | 0.49 |
07/01 | 2,451 | 2,495 | 2,451 | 2,493 | +2.34% | 8,900 | 126億166万 | -0.52% | 9.91 | 0.48 |
06/28 | 2,432 | 2,460 | 2,430 | 2,436 | +0.66% | 6,800 | 123億1353万 | -2.87% | 9.68 | 0.47 |
06/27 | 2,433 | 2,433 | 2,417 | 2,420 | -0.53% | 4,400 | 122億3265万 | -3.66% | 9.62 | 0.47 |
06/26 | 2,451 | 2,453 | 2,415 | 2,433 | +0.04% | 9,600 | 122億9837万 | -3.22% | 9.67 | 0.47 |
06/25 | 2,462 | 2,467 | 2,403 | 2,432 | -0.33% | 12,800 | 122億9331万 | -3.45% | 9.66 | 0.47 |
06/24 | 2,457 | 2,507 | 2,440 | 2,440 | -0.49% | 9,600 | 123億3375万 | -3.17% | 9.7 | 0.47 |
06/21 | 2,547 | 2,547 | 2,452 | 2,452 | -3.24% | 12,400 | 123億9441万 | -2.97% | 9.74 | 0.47 |
06/20 | 2,573 | 2,573 | 2,521 | 2,534 | -1.52% | 3,600 | 128億890万 | +0.2% | 10.07 | 0.49 |
06/19 | 2,605 | 2,637 | 2,556 | 2,573 | -1.27% | 4,000 | 130億604万 | +1.94% | 10.22 | 0.5 |
06/18 | 2,643 | 2,643 | 2,576 | 2,606 | -0.76% | 9,600 | 131億7285万 | +3.62% | 10.36 | 0.5 |
06/17 | 2,590 | 2,629 | 2,590 | 2,626 | +1.19% | 7,000 | 132億7395万 | +5.04% | 10.44 | 0.51 |
06/14 | 2,501 | 2,600 | 2,501 | 2,595 | +2.21% | 5,500 | 131億1725万 | +4.47% | 10.31 | 0.5 |
06/13 | 2,583 | 2,596 | 2,539 | 2,539 | -0.51% | 5,300 | 128億3418万 | +2.79% | 10.09 | 0.49 |
06/12 | 2,552 | 2,590 | 2,552 | 2,552 | -0.16% | 8,900 | 128億9989万 | +3.82% | 10.14 | 0.49 |
06/11 | 2,555 | 2,569 | 2,521 | 2,556 | +0.04% | 3,400 | 129億2011万 | +4.54% | 10.16 | 0.49 |
06/10 | 2,475 | 2,555 | 2,473 | 2,555 | +3.32% | 4,800 | 129億1505万 | +5.1% | 10.15 | 0.49 |
06/07 | 2,474 | 2,488 | 2,473 | 2,473 | 0% | 3,200 | 125億56万 | +2.32% | 9.83 | 0.48 |
06/06 | 2,460 | 2,516 | 2,460 | 2,473 | +0.73% | 2,800 | 125億56万 | +2.83% | 9.83 | 0.48 |
06/05 | 2,490 | 2,490 | 2,425 | 2,455 | -2.19% | 6,500 | 124億957万 | +2.55% | 9.76 | 0.47 |
06/04 | 2,568 | 2,568 | 2,498 | 2,510 | -2.26% | 5,500 | 126億8759万 | +5.37% | 9.97 | 0.48 |
06/03 | 2,510 | 2,568 | 2,510 | 2,568 | +3.01% | 6,300 | 129億8077万 | +8.4% | 10.2 | 0.5 |
05/31 | 2,434 | 2,499 | 2,434 | 2,493 | +2.51% | 5,400 | 126億166万 | +5.9% | 9.91 | 0.48 |
05/30 | 2,425 | 2,470 | 2,407 | 2,432 | -0.9% | 9,800 | 122億9331万 | +3.8% | 9.66 | 0.47 |
05/29 | 2,548 | 2,548 | 2,454 | 2,454 | -3.69% | 10,100 | 124億452万 | +5.14% | 9.75 | 0.47 |
05/28 | 2,551 | 2,555 | 2,540 | 2,548 | +0.31% | 3,000 | 128億7967万 | +9.69% | 10.13 | 0.49 |
05/27 | 2,539 | 2,548 | 2,521 | 2,540 | +0.04% | 3,600 | 128億3923万 | +9.96% | 10.09 | 0.49 |
05/24 | 2,484 | 2,550 | 2,470 | 2,539 | +2.21% | 8,900 | 128億3418万 | +10.58% | 10.09 | 0.49 |
05/23 | 2,557 | 2,563 | 2,472 | 2,484 | -2.55% | 6,700 | 125億5616万 | +8.85% | 9.87 | 0.48 |
05/22 | 2,487 | 2,560 | 2,456 | 2,549 | +3.45% | 10,200 | 128億8473万 | +12.14% | 10.13 | 0.49 |
05/21 | 2,565 | 2,610 | 2,449 | 2,464 | -5.12% | 22,900 | 124億5507万 | +8.98% | 9.79 | 0.48 |
05/20 | 2,520 | 2,600 | 2,498 | 2,597 | +3.88% | 24,800 | 131億2736万 | +15.37% | 10.32 | 0.5 |
05/17 | 2,400 | 2,500 | 2,380 | 2,500 | +3.73% | 20,400 | 126億3704万 | +11.81% | 9.93 | 0.48 |
05/16 | 2,339 | 2,420 | 2,321 | 2,410 | +2.77% | 36,500 | 121億8211万 | +8.31% | 9.58 | 0.47 |
05/15 | 2,350 | 2,350 | 2,279 | 2,345 | +4.22% | 40,200 | 118億5354万 | +5.73% | 9.32 | 0.45 |
05/14 | 2,249 | 2,280 | 2,237 | 2,250 | +1.08% | 17,100 | 113億7334万 | +1.67% | 8.94 | 0.43 |
05/13 | 2,234 | 2,246 | 2,226 | 2,226 | -0.36% | 5,900 | 112億5202万 | +0.63% | 8.85 | 0.43 |
05/10 | 2,243 | 2,260 | 2,231 | 2,234 | -0.04% | 5,800 | 112億9246万 | +1.04% | 8.88 | 0.43 |
05/09 | 2,229 | 2,241 | 2,224 | 2,235 | +0.22% | 3,000 | 112億9751万 | +1.18% | 8.88 | 0.43 |
05/08 | 2,220 | 2,233 | 2,220 | 2,230 | +0.41% | 2,300 | 112億7224万 | +0.95% | 8.86 | 0.43 |
05/07 | 2,190 | 2,221 | 2,186 | 2,221 | +1.6% | 6,900 | 112億2675万 | +0.5% | 8.83 | 0.43 |
05/02 | 2,190 | 2,190 | 2,170 | 2,186 | +0.18% | 3,300 | 110億4983万 | -1.22% | 8.69 | 0.42 |
05/01 | 2,195 | 2,197 | 2,169 | 2,182 | -0.82% | 5,300 | 110億2961万 | -1.8% | 8.67 | 0.42 |
04/30 | 2,169 | 2,203 | 2,169 | 2,200 | +2.33% | 7,600 | 111億2059万 | -1.39% | 8.74 | 0.42 |
04/26 | 2,171 | 2,192 | 2,150 | 2,150 | -1.65% | 22,300 | 108億6785万 | -3.89% | 8.54 | 0.42 |
04/25 | 2,205 | 2,214 | 2,170 | 2,186 | -0.86% | 4,900 | 110億4983万 | -2.63% | 8.69 | 0.42 |
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 3月期 | 4,360 436 5/1 | 1,170 117 3/11 117 3/10 他2件 | 373,200 3,732,000 9/18 | - | - | +26.16% 4/20 | -23.31% 10/28 |
2010年 3月期 | 1,830 183 4/20 | 1,250 125 4/1 | 40,100 401,000 4/15 | - | - | +10.94% 4/5 | -12.62% 7/13 |
2011年 3月期 | 2,900 290 2/18 | 1,220 122 8/6 122 8/5 他3件 | 135,400 1,354,000 2/17 | 158億9727万 | 66億8781万 | +29.79% 2/17 | -36.43% 3/15 |
2012年 3月期 | 5,850 585 2/3 | 1,120 112 11/10 | 2,836,600 28,366,000 1/23 | 320億6863万 | 61億3963万 | +87.92% 1/26 | -20.61% 3/5 |
2013年 3月期 | 3,260 326 4/17 | 1,570 157 11/15 | 2,168,400 21,684,000 4/17 | 178億7072万 | 86億645万 | +38.29% 12/5 | -22.15% 5/16 |
2014年 3月期 | 5,900 590 1/9 | 2,210 221 4/2 | 11,781,700 117,817,000 7/11 | 323億4272万 | 121億1481万 | +65.05% 7/11 | -15.64% 2/4 |
2015年 3月期 | 5,790 579 10/1 | 4,010 401 5/21 | 731,500 7,315,000 10/1 | 317億3972万 | 219億8209万 | +16.04% 7/1 | -10.41% 10/16 |
2016年 3月期 | 4,480 448 4/15 | 1,970 197 2/12 | 96,000 960,000 5/18 | 245億5854万 | 107億9918万 | +10.5% 3/15 | -24.14% 8/25 |
2017年 3月期 | 2,860 286 12/8 | 2,030 203 6/24 203 4/8 | 73,900 739,000 3/28 | 156億7799万 | 111億2809万 | +11.17% 12/7 | -10.6% 4/6 |
2018年 3月期 | 2,710 271 8/23 | 2,250 225 4/17 | 80,800 808,000 8/22 | 148億5572万 | 123億3409万 | +5.32% 5/10 | -5.05% 2/6 |
2019年 3月期 | 2,490 5/10 | 1,643 12/25 | 40,100 3/26 | 136億4972万 | 90億662万 | +3.58% 11/9 | -23.74% 12/25 |
2020年 3月期 | 1,928 10/30 | 1,119 3/13 | 37,700 3/30 | 105億6894万 | 56億5634万 | +18.18% 3/26 | -26.6% 3/13 |
2021年 3月期 | 1,775 3/29 | 1,214 4/6 | 48,300 12/17 | 89億7230万 | 61億3654万 | +15.57% 5/27 | -5.07% 4/27 |
2022年 3月期 | 2,399 3/23 | 1,529 4/28 | 80,700 1/20 | 121億2650万 | 77億2881万 | +24.47% 1/20 | -5.86% 4/7 |
2023年 3月期 | 2,299 5/9 | 1,468 12/26 | 171,700 12/22 | 116億2102万 | 74億2047万 | +7.85% 10/4 | -12.83% 12/26 |
2024年 3月期 | 2,441 3/27 | 1,604 4/7 | 84,000 8/15 | 123億3881万 | 81億792万 | +13.52% 8/15 | -4.92% 4/2 |
最新 | 2,399 2024/9/19 | 6,500 | 121億2650万 | -0.12% 2,402 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -23%(0.77倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/25 vs 1985/12/28
- -23%(0.77倍)
- 1987/12/28 vs 1986/12/25
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/30 vs 1990/12/28
- -35%(0.65倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -36%(0.64倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 395%(4.95倍)
- 2000/12/29 vs 1999/12/30
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 67%(1.67倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 149%(2.49倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -44%(0.56倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/09/19 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
980円(1998/08/28) - 145%(2.45倍)
2,399円(9/19)