株価チャート
株価
9/19
- 前日 (9/18)
- 2,684
- 始値
- 2,684
- 高値
- 2,720
- 安値
- 2,684
- 終値 +0.93%
- 2,709
- 出来高 +125%
- 3,600
乖離率
- 株価(5日)
移動平均値 - +0.71%
2,690 - 株価(25日)
移動平均値 - +0.3%
2,701 - 出来高(5日)
移動平均値 - +53.85%
2,340
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 | 2,684 | 2,720 | 2,684 | 2,709 | +0.93% | 3,600 | 108億3600万 | +0.3% | 7.52 | 0.33 |
09/18 | 2,680 | 2,688 | 2,661 | 2,684 | +0.52% | 1,600 | 107億3600万 | -0.59% | 7.45 | 0.32 |
09/17 | 2,700 | 2,726 | 2,654 | 2,670 | -1% | 3,700 | 106億8000万 | -1.15% | 7.41 | 0.32 |
09/13 | 2,688 | 2,699 | 2,660 | 2,697 | +0.19% | 1,900 | 107億8800万 | -0.19% | 7.48 | 0.33 |
09/12 | 2,700 | 2,720 | 2,692 | 2,692 | +0.86% | 900 | 107億6800万 | -0.3% | 7.47 | 0.32 |
09/11 | 2,688 | 2,690 | 2,660 | 2,669 | -0.11% | 2,100 | 106億7600万 | -1.15% | 7.41 | 0.32 |
09/10 | 2,669 | 2,675 | 2,669 | 2,672 | +0.15% | 1,100 | 106億8800万 | -0.85% | 7.41 | 0.32 |
09/09 | 2,715 | 2,718 | 2,660 | 2,668 | -0.6% | 10,800 | 106億7200万 | -0.67% | 7.4 | 0.32 |
09/06 | 2,701 | 2,710 | 2,684 | 2,684 | -1.4% | 2,000 | 107億3600万 | -0.26% | 7.45 | 0.32 |
09/05 | 2,686 | 2,726 | 2,686 | 2,722 | +1.23% | 2,400 | 108億8800万 | +0.78% | 7.55 | 0.33 |
09/04 | 2,700 | 2,706 | 2,649 | 2,689 | -1.36% | 18,600 | 107億5600万 | -0.77% | 7.46 | 0.32 |
09/03 | 2,757 | 2,757 | 2,718 | 2,726 | +0.11% | 5,000 | 109億400万 | +0.26% | 7.56 | 0.33 |
09/02 | 2,779 | 2,779 | 2,720 | 2,723 | -1.13% | 7,400 | 108億9200万 | -0.15% | 7.56 | 0.33 |
08/30 | 2,706 | 2,754 | 2,705 | 2,754 | +2% | 6,100 | 110億1600万 | +0.77% | 7.64 | 0.33 |
08/29 | 2,716 | 2,719 | 2,699 | 2,700 | -0.48% | 3,300 | 108億 | -1.39% | 7.49 | 0.33 |
08/28 | 2,721 | 2,721 | 2,687 | 2,713 | +0.26% | 3,600 | 108億5200万 | -1.24% | 7.53 | 0.33 |
08/27 | 2,713 | 2,728 | 2,706 | 2,706 | +0.04% | 3,900 | 108億2400万 | -1.78% | 7.51 | 0.33 |
08/26 | 2,685 | 2,712 | 2,685 | 2,705 | +0.74% | 3,900 | 108億2000万 | -2.06% | 7.51 | 0.33 |
08/23 | 2,710 | 2,713 | 2,685 | 2,685 | -0.85% | 7,000 | 107億4000万 | -3.1% | 7.45 | 0.32 |
08/22 | 2,723 | 2,744 | 2,692 | 2,708 | -0.55% | 6,600 | 108億3200万 | -2.62% | 7.51 | 0.33 |
08/21 | 2,700 | 2,730 | 2,697 | 2,723 | +0.85% | 8,600 | 108億9200万 | -2.4% | 7.56 | 0.33 |
08/20 | 2,712 | 2,712 | 2,673 | 2,700 | -0.15% | 7,800 | 108億 | -3.54% | 7.49 | 0.33 |
08/19 | 2,722 | 2,725 | 2,695 | 2,704 | -0.66% | 8,800 | 108億1600万 | -3.67% | 7.5 | 0.33 |
08/16 | 2,747 | 2,770 | 2,708 | 2,722 | +0.44% | 13,300 | 108億8800万 | -3.37% | 7.55 | 0.33 |
08/15 | 2,702 | 2,714 | 2,691 | 2,710 | +1.16% | 6,300 | 108億4000万 | -4.07% | 7.52 | 0.33 |
08/14 | 2,729 | 2,733 | 2,655 | 2,679 | -0.7% | 13,600 | 107億1600万 | -5.47% | 7.43 | 0.32 |
08/13 | 2,712 | 2,716 | 2,601 | 2,698 | -0.48% | 10,700 | 107億9200万 | -5.13% | 7.49 | 0.33 |
08/09 | 2,793 | 2,793 | 2,691 | 2,711 | +2.57% | 4,300 | 108億4400万 | -4.98% | 7.52 | 0.33 |
08/08 | 2,625 | 2,691 | 2,577 | 2,643 | -1.2% | 2,700 | 105億7200万 | -7.68% | 7.33 | 0.32 |
08/07 | 2,601 | 2,690 | 2,565 | 2,675 | +4.86% | 6,500 | 107億 | -6.99% | 7.42 | 0.32 |
08/06 | 2,500 | 2,658 | 2,500 | 2,551 | +4.12% | 13,400 | 102億400万 | -11.64% | 7.08 | 0.31 |
08/05 | 2,750 | 2,750 | 2,300 | 2,450 | -12.5% | 37,300 | 98億 | -15.63% | 6.8 | 0.3 |
08/02 | 2,902 | 2,904 | 2,795 | 2,800 | -4.53% | 17,100 | 112億 | -4.21% | 7.77 | 0.34 |
08/01 | 2,971 | 2,973 | 2,909 | 2,933 | -0.54% | 20,400 | 117億3200万 | +0.14% | 8.14 | 0.35 |
07/31 | 2,918 | 2,949 | 2,915 | 2,949 | +1.17% | 10,600 | 117億9600万 | +0.65% | 8.18 | 0.36 |
07/30 | 2,917 | 2,917 | 2,878 | 2,915 | +0.17% | 2,600 | 116億6000万 | -0.48% | 8.09 | 0.35 |
07/29 | 2,902 | 2,925 | 2,902 | 2,910 | +0.59% | 3,800 | 116億4000万 | -0.61% | 8.07 | 0.35 |
07/26 | 2,880 | 2,903 | 2,876 | 2,893 | +0.63% | 2,800 | 115億7200万 | -1.09% | 8.03 | 0.35 |
07/25 | 2,885 | 2,893 | 2,863 | 2,875 | -1.24% | 5,400 | 115億 | -1.61% | 7.98 | 0.35 |
07/24 | 2,908 | 2,927 | 2,895 | 2,911 | +0.1% | 2,500 | 116億4400万 | -0.34% | 8.08 | 0.35 |
07/23 | 2,918 | 2,918 | 2,900 | 2,908 | +0.28% | 3,600 | 116億3200万 | -0.27% | 8.07 | 0.35 |
07/22 | 2,920 | 2,933 | 2,900 | 2,900 | -0.51% | 3,100 | 116億 | -0.34% | 8.05 | 0.35 |
07/19 | 2,930 | 2,933 | 2,915 | 2,915 | -0.88% | 3,900 | 116億6000万 | +0.31% | 8.09 | 0.35 |
07/18 | 2,938 | 2,941 | 2,921 | 2,941 | +0.03% | 2,500 | 117億6400万 | +1.34% | 8.16 | 0.35 |
07/17 | 2,930 | 2,944 | 2,930 | 2,940 | +0.24% | 4,300 | 117億6000万 | +1.45% | 8.16 | 0.35 |
07/16 | 2,921 | 2,935 | 2,921 | 2,933 | +0.41% | 3,100 | 117億3200万 | +1.35% | 8.14 | 0.35 |
07/12 | 2,939 | 2,939 | 2,901 | 2,921 | -0.65% | 2,300 | 116億8400万 | +1.07% | 8.1 | 0.35 |
07/11 | 2,931 | 2,940 | 2,904 | 2,940 | +0.31% | 2,700 | 117億6000万 | +1.87% | 8.16 | 0.35 |
07/10 | 2,930 | 2,931 | 2,902 | 2,931 | +0.03% | 2,300 | 117億2400万 | +1.74% | 8.13 | 0.35 |
07/09 | 2,925 | 2,940 | 2,915 | 2,930 | +0.21% | 2,500 | 117億2000万 | +1.84% | 8.13 | 0.35 |
07/08 | 2,942 | 2,942 | 2,921 | 2,924 | -0.44% | 1,100 | 116億9600万 | +1.74% | 8.11 | 0.35 |
07/05 | 2,937 | 2,947 | 2,921 | 2,937 | -0.71% | 3,800 | 117億4800万 | +2.26% | 8.15 | 0.35 |
07/04 | 2,945 | 2,965 | 2,945 | 2,958 | +0.14% | 1,500 | 118億3200万 | +3.21% | 8.21 | 0.36 |
07/03 | 2,963 | 2,963 | 2,950 | 2,954 | -0.03% | 2,400 | 118億1600万 | +3.25% | 8.2 | 0.36 |
07/02 | 2,971 | 2,971 | 2,942 | 2,955 | -0.57% | 1,800 | 118億2000万 | +3.5% | 8.2 | 0.36 |
07/01 | 2,988 | 2,988 | 2,960 | 2,972 | +1.16% | 3,400 | 118億8800万 | +4.28% | 8.25 | 0.36 |
06/28 | 2,965 | 2,984 | 2,938 | 2,938 | +0.07% | 2,100 | 117億5200万 | +3.23% | 8.15 | 0.35 |
06/27 | 2,975 | 2,980 | 2,936 | 2,936 | -1.04% | 7,700 | 117億4400万 | +3.34% | 8.15 | 0.35 |
06/26 | 2,935 | 2,972 | 2,934 | 2,967 | +1.33% | 12,500 | 118億6800万 | +4.55% | 8.23 | 0.36 |
06/25 | 2,944 | 2,944 | 2,889 | 2,928 | +1.17% | 10,300 | 117億1200万 | +3.39% | 8.12 | 0.35 |
06/24 | 2,849 | 2,900 | 2,828 | 2,894 | +2.62% | 11,800 | 115億7600万 | +2.3% | 8.03 | 0.35 |
06/21 | 2,838 | 2,845 | 2,801 | 2,820 | -0.39% | 3,900 | 112億8000万 | -0.25% | 7.82 | 0.34 |
06/20 | 2,831 | 2,837 | 2,815 | 2,831 | -0.14% | 800 | 113億2400万 | +0.14% | 7.85 | 0.34 |
06/19 | 2,819 | 2,839 | 2,805 | 2,835 | +1.91% | 3,100 | 113億4000万 | +0.28% | 7.87 | 0.34 |
06/18 | 2,778 | 2,823 | 2,774 | 2,782 | +0.14% | 2,500 | 111億2800万 | -1.77% | 7.72 | 0.34 |
06/17 | 2,785 | 2,800 | 2,772 | 2,778 | -0.68% | 4,900 | 111億1200万 | -2.15% | 7.71 | 0.34 |
06/14 | 2,807 | 2,823 | 2,792 | 2,797 | -0.78% | 3,600 | 111億8800万 | -1.72% | 7.76 | 0.34 |
06/13 | 2,835 | 2,842 | 2,819 | 2,819 | -0.56% | 2,000 | 112億7600万 | -1.09% | 7.82 | 0.34 |
06/12 | 2,835 | 2,835 | 2,835 | 2,835 | +0.14% | 100 | 113億4000万 | -0.67% | 7.87 | 0.34 |
06/11 | 2,843 | 2,849 | 2,831 | 2,831 | -0.18% | 2,400 | 113億2400万 | -0.91% | 7.85 | 0.34 |
06/10 | 2,844 | 2,869 | 2,831 | 2,836 | +0.18% | 7,600 | 113億4400万 | -0.87% | 7.87 | 0.34 |
06/07 | 2,816 | 2,853 | 2,811 | 2,831 | +0.5% | 7,000 | 113億2400万 | -1.15% | 7.85 | 0.34 |
06/06 | 2,825 | 2,840 | 2,816 | 2,817 | -0.35% | 18,500 | 112億6800万 | -1.74% | 7.82 | 0.34 |
06/05 | 2,834 | 2,834 | 2,814 | 2,827 | -1.05% | 1,600 | 113億800万 | -1.46% | 7.84 | 0.34 |
06/04 | 2,865 | 2,865 | 2,825 | 2,857 | +0.11% | 2,600 | 114億2800万 | -0.49% | 7.93 | 0.34 |
06/03 | 2,813 | 2,860 | 2,813 | 2,854 | +1.57% | 5,000 | 114億1600万 | -0.63% | 7.92 | 0.34 |
05/31 | 2,812 | 2,846 | 2,810 | 2,810 | 0% | 5,000 | 112億4000万 | -2.23% | 7.8 | 0.34 |
05/30 | 2,813 | 2,830 | 2,792 | 2,810 | 0% | 4,700 | 112億4000万 | -2.26% | 7.8 | 0.34 |
05/29 | 2,861 | 2,895 | 2,810 | 2,810 | -1.16% | 5,700 | 112億4000万 | -2.26% | 7.8 | 0.34 |
05/28 | 2,870 | 2,874 | 2,843 | 2,843 | -0.56% | 3,900 | 113億7200万 | -1.04% | 7.89 | 0.34 |
05/27 | 2,840 | 2,859 | 2,840 | 2,859 | +1.1% | 2,500 | 114億3600万 | -0.45% | 7.93 | 0.34 |
05/24 | 2,821 | 2,846 | 2,819 | 2,828 | -0.6% | 3,900 | 113億1200万 | -1.43% | 7.85 | 0.34 |
05/23 | 2,844 | 2,845 | 2,835 | 2,845 | +0.82% | 1,900 | 113億8000万 | -0.87% | 7.89 | 0.34 |
05/22 | 2,863 | 2,863 | 2,821 | 2,822 | -1.05% | 3,500 | 112億8800万 | -1.81% | 7.83 | 0.34 |
05/21 | 2,845 | 2,867 | 2,830 | 2,852 | +0.25% | 7,300 | 114億800万 | -1.01% | 7.91 | 0.34 |
05/20 | 2,835 | 2,879 | 2,835 | 2,845 | +0.57% | 5,600 | 113億8000万 | -1.39% | 7.89 | 0.34 |
05/17 | 2,815 | 2,854 | 2,811 | 2,829 | -0.04% | 6,900 | 113億1600万 | -2.08% | 7.85 | 0.34 |
05/16 | 2,945 | 2,945 | 2,817 | 2,830 | -3.9% | 9,000 | 113億2000万 | -2.25% | 7.85 | 0.34 |
05/15 | 3,000 | 3,000 | 2,852 | 2,945 | -0.84% | 13,800 | 117億8000万 | +1.66% | 8.17 | 0.36 |
05/14 | 2,962 | 3,025 | 2,955 | 2,970 | +0.51% | 17,400 | 118億8000万 | +2.66% | 8.24 | 0.36 |
05/13 | 2,930 | 2,974 | 2,894 | 2,955 | +2.21% | 9,900 | 118億2000万 | +2.25% | 8.2 | 0.36 |
05/10 | 2,911 | 2,915 | 2,875 | 2,891 | -0.69% | 3,200 | 115億6400万 | +0.07% | 8.02 | 0.35 |
05/09 | 2,901 | 2,911 | 2,865 | 2,911 | +0.03% | 2,900 | 116億4400万 | +0.73% | 8.08 | 0.35 |
05/08 | 2,918 | 2,918 | 2,901 | 2,910 | -0.65% | 1,500 | 116億4000万 | +0.62% | 8.07 | 0.35 |
05/07 | 2,945 | 2,948 | 2,912 | 2,929 | +0.27% | 5,500 | 117億1600万 | +1.17% | 8.13 | 0.35 |
05/02 | 2,908 | 2,960 | 2,882 | 2,921 | +0.34% | 3,200 | 116億8400万 | +0.79% | 8.1 | 0.35 |
05/01 | 2,861 | 2,960 | 2,861 | 2,911 | +1.75% | 6,400 | 116億4400万 | +0.31% | 8.08 | 0.35 |
04/30 | 2,904 | 2,945 | 2,855 | 2,861 | -0.14% | 5,300 | 114億4400万 | -1.58% | 7.94 | 0.35 |
04/26 | 2,900 | 2,900 | 2,865 | 2,865 | -1.21% | 700 | 114億6000万 | -1.68% | 7.95 | 0.35 |
04/25 | 2,900 | 2,949 | 2,851 | 2,900 | -0.31% | 3,200 | 116億 | -0.75% | 8.05 | 0.35 |
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 | 3,300 330 7/23 | 1,920 192 1/22 192 1/16 | 19,200 192,000 7/23 | - | - | +11.33% 2/21 | -13.83% 12/21 |
2009年 3月期 | 2,500 250 6/6 250 6/5 | 1,080 108 12/11 | 44,300 443,000 12/12 | - | - | +10.44% 2/2 | -27.36% 12/8 |
2010年 3月期 | 1,780 178 7/7 | 1,310 131 4/9 131 4/8 | 16,700 167,000 4/21 | - | - | +9.76% 1/6 | -10.58% 7/13 |
2011年 3月期 | 2,300 230 3/25 | 1,250 125 3/15 | 44,300 443,000 3/23 | 92億 | 50億 | +41.12% 3/24 | -6.25% 5/20 |
2012年 3月期 | 2,730 273 3/21 | 1,460 146 10/6 | 21,500 215,000 2/24 | 109億2000万 | 58億4000万 | +21.59% 1/16 | -9.7% 4/16 |
2013年 3月期 | 2,600 260 3/19 260 3/18 | 1,690 169 11/14 169 11/13 | 11,800 118,000 3/15 | 104億 | 67億6000万 | +21.88% 1/4 | -14.77% 5/16 |
2014年 3月期 | 4,060 406 1/31 | 1,880 188 6/13 | 59,400 594,000 10/22 | 162億4000万 | 75億2000万 | +30.29% 1/22 | -12.72% 6/12 |
2015年 3月期 | 4,980 498 7/31 498 7/30 | 2,920 292 5/14 | 58,200 582,000 7/31 | 199億2000万 | 116億8000万 | +19.02% 7/7 | -14.97% 8/8 |
2016年 3月期 | 3,570 357 6/15 | 2,080 208 2/15 | 13,700 137,000 5/21 | 142億8000万 | 83億2000万 | +5.58% 3/16 | -15.25% 2/12 |
2017年 3月期 | 2,880 288 3/15 288 3/14 他2件 | 2,060 206 6/24 | 11,200 112,000 8/31 | 115億2000万 | 82億4000万 | +8.11% 1/11 | -12.1% 4/11 |
2018年 3月期 | 3,705 10/18 | 2,380 238 4/11 | 62,100 10/19 | 148億2000万 | 95億2000万 | +16.19% 8/21 | -10.45% 2/14 |
2019年 3月期 | 2,990 4/2 | 1,955 12/25 | 22,900 5/25 | 119億6000万 | 78億2000万 | +4.87% 2/4 | -16.59% 12/25 |
2020年 3月期 | 2,387 4/18 | 1,611 3/17 | 11,700 3/9 | 95億4800万 | 64億4400万 | +9.71% 4/30 | -18.77% 3/13 |
2021年 3月期 | 2,266 3/25 | 1,670 4/6 | 11,600 11/11 | 90億6400万 | 66億8000万 | +9.33% 5/26 | -4.02% 8/20 |
2022年 3月期 | 2,179 5/11 5/10 | 1,908 3/30 | 9,500 6/2 | 87億1600万 | 76億3200万 | +1.35% 7/1 | -3.33% 4/7 |
2023年 3月期 | 2,076 3/27 3/9 | 1,882 5/20 | 13,800 3/14 | 83億400万 | 75億2800万 | +4.31% 4/4 | -1.99% 3/14 |
2024年 3月期 | 3,170 2/29 2/28 | 2,065 4/3 | 28,200 2/2 | 126億8000万 | 82億6000万 | +10.14% 2/2 | -6.18% 4/17 |
最新 | 2,709 2024/9/19 | 3,600 | 108億3600万 | +0.3% 2,701 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/27 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/26 vs 1985/12/27
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/26
- 52%(1.52倍)
- 1988/12/28 vs 1987/12/28
- 69%(1.69倍)
- 1989/12/29 vs 1988/12/28
- 124%(2.24倍)
- 1990/12/26 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/26
- -36%(0.64倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -39%(0.61倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/27 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/27
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/09/19 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
980円(1997/12/22) - 176%(2.76倍)
2,709円(9/19)