株価チャート
株価
9/19
- 前日 (9/18)
- 2,241
- 始値
- 2,254
- 高値
- 2,295
- 安値
- 2,230
- 終値 +1.74%
- 2,280
- 出来高 -3.25%
- 23,800
乖離率
- 株価(5日)
移動平均値 - -0.22%
2,285 - 株価(25日)
移動平均値 - -2.56%
2,340 - 出来高(5日)
移動平均値 - -14.82%
27,940
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 | 2,254 | 2,295 | 2,230 | 2,280 | +1.74% | 23,800 | 758億3097万 | -2.56% | 9.91 | 0.98 |
09/18 | 2,254 | 2,259 | 2,201 | 2,241 | -0.36% | 24,600 | 745億3386万 | -4.07% | 9.74 | 0.96 |
09/17 | 2,284 | 2,299 | 2,208 | 2,249 | -1.58% | 31,600 | 747億9994万 | -3.52% | 9.77 | 0.96 |
09/13 | 2,353 | 2,355 | 2,272 | 2,285 | -3.63% | 32,800 | 759億9727万 | -1.72% | 9.93 | 0.98 |
09/12 | 2,334 | 2,389 | 2,333 | 2,371 | +2.73% | 26,900 | 788億5756万 | +2.37% | 10.3 | 1.02 |
09/11 | 2,378 | 2,378 | 2,283 | 2,308 | -2.94% | 25,100 | 767億6223万 | +0.26% | 10.03 | 0.99 |
09/10 | 2,382 | 2,392 | 2,342 | 2,378 | -0.17% | 12,300 | 790億9037万 | +3.84% | 10.33 | 1.02 |
09/09 | 2,332 | 2,449 | 2,332 | 2,382 | 0% | 20,300 | 792億2341万 | +4.98% | 10.35 | 1.02 |
09/06 | 2,334 | 2,411 | 2,334 | 2,382 | 0% | 22,500 | 792億2341万 | +5.44% | 10.35 | 1.02 |
09/05 | 2,341 | 2,409 | 2,324 | 2,382 | +1.97% | 26,100 | 792億2341万 | +5.59% | 10.35 | 1.02 |
09/04 | 2,363 | 2,421 | 2,321 | 2,336 | -2.05% | 26,600 | 776億9349万 | +3.59% | 10.15 | 1 |
09/03 | 2,363 | 2,426 | 2,363 | 2,385 | +0.93% | 12,400 | 793億2319万 | +5.81% | 10.36 | 1.02 |
09/02 | 2,392 | 2,405 | 2,329 | 2,363 | -1.75% | 10,800 | 785億9148万 | +4.93% | 10.27 | 1.01 |
08/30 | 2,423 | 2,452 | 2,405 | 2,405 | -1.39% | 16,400 | 799億8837万 | +6.89% | 10.45 | 1.03 |
08/29 | 2,425 | 2,448 | 2,364 | 2,439 | +1.08% | 17,100 | 811億1918万 | +8.54% | 10.6 | 1.05 |
08/28 | 2,389 | 2,417 | 2,386 | 2,413 | -0.21% | 12,200 | 802億5444万 | +7.68% | 10.48 | 1.03 |
08/27 | 2,336 | 2,425 | 2,302 | 2,418 | +4.22% | 40,100 | 804億2074万 | +8.04% | 10.51 | 1.04 |
08/26 | 2,379 | 2,385 | 2,316 | 2,320 | -2.97% | 19,300 | 771億6134万 | +3.85% | 10.08 | 0.99 |
08/23 | 2,379 | 2,404 | 2,360 | 2,391 | +0.29% | 25,900 | 795億2274万 | +6.84% | 10.39 | 1.02 |
08/22 | 2,349 | 2,400 | 2,337 | 2,384 | +3.07% | 24,600 | 792億8993万 | +6.48% | 10.36 | 1.02 |
08/21 | 2,286 | 2,355 | 2,281 | 2,313 | +0.43% | 23,800 | 769億2852万 | +3.26% | 10.05 | 0.99 |
08/20 | 2,297 | 2,324 | 2,268 | 2,303 | +1.59% | 21,100 | 765億9593万 | +2.67% | 10.01 | 0.99 |
08/19 | 2,281 | 2,335 | 2,262 | 2,267 | -0.61% | 25,400 | 753億9860万 | +0.89% | 9.85 | 0.97 |
08/16 | 2,262 | 2,303 | 2,259 | 2,281 | +2.7% | 20,300 | 758億6423万 | +1.2% | 9.91 | 0.98 |
08/15 | 2,198 | 2,261 | 2,170 | 2,221 | +1.28% | 22,600 | 738億6868万 | -1.64% | 9.65 | 0.95 |
08/14 | 2,103 | 2,193 | 2,103 | 2,193 | +4.33% | 24,500 | 729億3742万 | -3.22% | 9.53 | 0.94 |
08/13 | 2,102 | 2,122 | 2,080 | 2,102 | 0% | 22,600 | 699億1083万 | -7.56% | 9.13 | 0.9 |
08/09 | 2,113 | 2,151 | 2,075 | 2,102 | +2.44% | 34,700 | 699億1083万 | -8.17% | 9.13 | 0.9 |
08/08 | 2,005 | 2,143 | 2,000 | 2,052 | +1.48% | 43,900 | 682億4787万 | -11.01% | 8.92 | 0.88 |
08/07 | 2,001 | 2,131 | 2,000 | 2,022 | +0.1% | 37,100 | 672億5010万 | -12.92% | 8.79 | 0.87 |
08/06 | 1,870 | 2,098 | 1,867 | 2,020 | +9.07% | 26,600 | 671億8358万 | -13.6% | 8.78 | 0.87 |
08/05 | 2,079 | 2,079 | 1,831 | 1,852 | -13.01% | 48,600 | 615億9603万 | -21.36% | 8.05 | 0.79 |
08/02 | 2,234 | 2,248 | 2,124 | 2,129 | -7.8% | 69,200 | 708億883万 | -10.47% | 9.25 | 0.91 |
08/01 | 2,350 | 2,499 | 2,223 | 2,309 | -2.41% | 78,800 | 767億9549万 | -3.47% | 10.03 | 0.99 |
07/31 | 2,279 | 2,366 | 2,279 | 2,366 | +2.51% | 18,100 | 786億9126万 | -1.21% | 10.28 | 1.01 |
07/30 | 2,308 | 2,327 | 2,252 | 2,308 | -0.99% | 33,300 | 767億6223万 | -3.71% | 10.03 | 0.99 |
07/29 | 2,362 | 2,379 | 2,303 | 2,331 | +0.47% | 19,600 | 775億2719万 | -2.79% | 10.13 | 1 |
07/26 | 2,295 | 2,365 | 2,268 | 2,320 | +0.3% | 13,900 | 771億6134万 | -3.17% | 10.08 | 0.99 |
07/25 | 2,250 | 2,362 | 2,250 | 2,313 | +0.74% | 29,700 | 769億2852万 | -3.5% | 10.05 | 0.99 |
07/24 | 2,318 | 2,338 | 2,281 | 2,296 | -1.84% | 13,000 | 763億6312万 | -4.29% | 9.98 | 0.98 |
07/23 | 2,317 | 2,363 | 2,317 | 2,339 | +0.52% | 11,300 | 777億9326万 | -2.54% | 10.16 | 1 |
07/22 | 2,383 | 2,384 | 2,312 | 2,327 | -3.8% | 21,500 | 773億9415万 | -3.04% | 10.11 | 1 |
07/19 | 2,405 | 2,419 | 2,378 | 2,419 | +0.58% | 7,500 | 804億5400万 | +0.75% | 10.51 | 1.04 |
07/18 | 2,386 | 2,423 | 2,376 | 2,405 | +0.29% | 11,600 | 799億8837万 | +0.5% | 10.45 | 1.03 |
07/17 | 2,399 | 2,407 | 2,382 | 2,398 | +0.04% | 15,200 | 797億5556万 | +0.46% | 10.42 | 1.03 |
07/16 | 2,417 | 2,437 | 2,397 | 2,397 | -0.83% | 9,900 | 797億2230万 | +0.63% | 10.41 | 1.03 |
07/12 | 2,388 | 2,441 | 2,388 | 2,417 | -0.25% | 13,300 | 803億8748万 | +1.64% | 10.5 | 1.04 |
07/11 | 2,430 | 2,432 | 2,361 | 2,423 | +1.64% | 24,700 | 805億8704万 | +2.19% | 10.53 | 1.04 |
07/10 | 2,402 | 2,447 | 2,376 | 2,384 | -1.53% | 34,700 | 792億8993万 | +0.76% | 10.36 | 1.02 |
07/09 | 2,411 | 2,436 | 2,384 | 2,421 | +0.54% | 36,500 | 805億2052万 | +2.41% | 10.52 | 1.04 |
07/08 | 2,448 | 2,448 | 2,383 | 2,408 | -1.91% | 22,200 | 800億8815万 | +1.9% | 10.46 | 1.03 |
07/05 | 2,550 | 2,550 | 2,441 | 2,455 | -3.42% | 70,000 | 816億5133万 | +3.98% | 10.67 | 1.05 |
07/04 | 2,455 | 2,549 | 2,455 | 2,542 | +3.63% | 39,400 | 845億4488万 | +7.85% | 11.04 | 1.09 |
07/03 | 2,414 | 2,457 | 2,405 | 2,453 | +1.62% | 28,700 | 815億8481万 | +4.43% | 10.66 | 1.05 |
07/02 | 2,440 | 2,441 | 2,411 | 2,414 | -1.47% | 25,100 | 802億8770万 | +3.03% | 10.49 | 1.03 |
07/01 | 2,431 | 2,459 | 2,422 | 2,450 | +0.78% | 16,600 | 814億8504万 | +4.7% | 10.64 | 1.05 |
06/28 | 2,490 | 2,499 | 2,423 | 2,431 | -1.38% | 29,700 | 808億5311万 | +4.07% | 10.56 | 1.04 |
06/27 | 2,405 | 2,465 | 2,380 | 2,465 | +2.49% | 52,800 | 819億8392万 | +5.7% | 10.71 | 1.06 |
06/26 | 2,408 | 2,429 | 2,381 | 2,405 | +0.33% | 34,400 | 799億8837万 | +3.44% | 10.45 | 1.03 |
06/25 | 2,340 | 2,408 | 2,340 | 2,397 | +2.79% | 39,800 | 797億2230万 | +3.27% | 10.41 | 1.03 |
06/24 | 2,318 | 2,348 | 2,293 | 2,332 | +1.75% | 25,300 | 775億6045万 | +0.6% | 10.13 | 1 |
06/21 | 2,338 | 2,338 | 2,268 | 2,292 | -1.97% | 53,200 | 762億3008万 | -1.04% | 9.96 | 0.98 |
06/20 | 2,329 | 2,352 | 2,319 | 2,338 | -0.72% | 37,400 | 777億6000万 | +1.12% | 10.16 | 1 |
06/19 | 2,343 | 2,387 | 2,318 | 2,355 | +0.51% | 22,600 | 783億2541万 | +1.99% | 10.23 | 1.01 |
06/18 | 2,360 | 2,379 | 2,335 | 2,343 | +0.51% | 20,500 | 779億2630万 | +1.78% | 10.18 | 1 |
06/17 | 2,339 | 2,364 | 2,310 | 2,331 | -0.34% | 15,100 | 775億2719万 | +1.61% | 10.13 | 1 |
06/14 | 2,202 | 2,340 | 2,201 | 2,339 | +5.22% | 49,600 | 777億9326万 | +2.18% | 10.16 | 1 |
06/13 | 2,230 | 2,260 | 2,210 | 2,223 | -1.81% | 34,200 | 739億3520万 | -2.67% | 9.66 | 0.95 |
06/12 | 2,250 | 2,281 | 2,242 | 2,264 | -0.26% | 24,300 | 752億9882万 | -0.79% | 9.84 | 0.97 |
06/11 | 2,299 | 2,304 | 2,260 | 2,270 | -0.7% | 26,100 | 754億9838万 | -0.22% | 9.86 | 0.97 |
06/10 | 2,284 | 2,292 | 2,254 | 2,286 | +1.6% | 41,000 | 760億3053万 | +0.62% | 9.93 | 0.98 |
06/07 | 2,280 | 2,280 | 2,236 | 2,250 | -2.17% | 17,700 | 748億3320万 | -0.71% | 9.78 | 0.96 |
06/06 | 2,347 | 2,356 | 2,292 | 2,300 | -1.16% | 31,600 | 764億9616万 | +1.68% | 9.99 | 0.99 |
06/05 | 2,359 | 2,366 | 2,315 | 2,327 | -2.96% | 31,500 | 773億9415万 | +3.28% | 10.11 | 1 |
06/04 | 2,356 | 2,399 | 2,341 | 2,398 | +1.78% | 35,200 | 797億5556万 | +7.15% | 10.42 | 1.03 |
06/03 | 2,380 | 2,394 | 2,333 | 2,356 | -0.63% | 26,000 | 783億5867万 | +6.22% | 10.24 | 1.01 |
05/31 | 2,391 | 2,398 | 2,332 | 2,371 | +1.85% | 25,200 | 788億5756万 | +7.77% | 10.3 | 1.02 |
05/30 | 2,256 | 2,331 | 2,252 | 2,328 | +1.09% | 20,200 | 774億2741万 | +6.79% | 10.11 | 1 |
05/29 | 2,330 | 2,348 | 2,294 | 2,303 | -1.5% | 17,600 | 765億9593万 | +6.47% | 10.01 | 0.99 |
05/28 | 2,363 | 2,404 | 2,338 | 2,338 | -0.51% | 19,200 | 777億6000万 | +9% | 10.16 | 1 |
05/27 | 2,371 | 2,375 | 2,343 | 2,350 | +0.56% | 11,200 | 781億5912万 | +10.38% | 10.21 | 1.01 |
05/24 | 2,258 | 2,344 | 2,251 | 2,337 | +1.43% | 31,900 | 777億2675万 | +10.65% | 10.15 | 1 |
05/23 | 2,300 | 2,316 | 2,250 | 2,304 | +0.39% | 18,200 | 766億2919万 | +9.87% | 10.01 | 0.99 |
05/22 | 2,313 | 2,313 | 2,277 | 2,295 | -0.78% | 21,700 | 763億2986万 | +10.02% | 9.97 | 0.98 |
05/21 | 2,288 | 2,343 | 2,288 | 2,313 | +1.36% | 25,000 | 769億2852万 | +11.42% | 10.05 | 0.99 |
05/20 | 2,242 | 2,313 | 2,232 | 2,282 | +3.59% | 23,400 | 758億9749万 | +10.51% | 9.91 | 0.98 |
05/17 | 2,240 | 2,240 | 2,202 | 2,203 | -2% | 9,300 | 732億7001万 | +7.05% | 9.57 | 0.94 |
05/16 | 2,197 | 2,269 | 2,181 | 2,248 | +2.84% | 41,500 | 747億6668万 | +9.5% | 9.77 | 0.96 |
05/15 | 2,156 | 2,194 | 2,124 | 2,186 | +1.39% | 36,200 | 727億461万 | +6.79% | 9.5 | 0.94 |
05/14 | 2,199 | 2,203 | 2,142 | 2,156 | -2% | 23,100 | 717億683万 | +5.48% | 9.37 | 0.92 |
05/13 | 2,248 | 2,248 | 2,191 | 2,200 | -0.68% | 23,800 | 731億7024万 | +7.68% | 9.56 | 0.94 |
05/10 | 2,165 | 2,219 | 2,160 | 2,215 | +2.5% | 26,700 | 736億6912万 | +8.58% | 9.62 | 0.95 |
05/09 | 2,107 | 2,200 | 2,059 | 2,161 | +2.56% | 47,700 | 718億7313万 | +6.19% | 9.39 | 0.93 |
05/08 | 2,175 | 2,183 | 2,107 | 2,107 | -3.44% | 26,600 | 700億7713万 | +3.59% | 9.15 | 0.9 |
05/07 | 2,197 | 2,205 | 2,151 | 2,182 | +1.77% | 48,500 | 725億7157万 | +7.22% | 9.48 | 0.93 |
05/02 | 2,139 | 2,163 | 2,092 | 2,144 | +0.23% | 31,800 | 713億772万 | +5.51% | 9.32 | 0.92 |
05/01 | 2,080 | 2,139 | 2,078 | 2,139 | +3.18% | 30,600 | 711億4142万 | +5.16% | 9.29 | 0.92 |
04/30 | 2,018 | 2,088 | 2,014 | 2,073 | +5.71% | 48,400 | 689億4632万 | +1.97% | 9.01 | 0.89 |
04/26 | 1,884 | 1,986 | 1,879 | 1,961 | +3.26% | 78,200 | 652億2129万 | -3.68% | 8.52 | 0.84 |
04/25 | 1,898 | 1,918 | 1,892 | 1,899 | +0.05% | 17,700 | 631億5922万 | -7.05% | 8.25 | 0.81 |
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 | 1,142 685 7/13 685 7/9 | 567 340 1/22 | 1,332,600 2,221,000 7/4 | - | - | +12.24% 2/25 2/19 | -24.4% 1/22 |
2009年 3月期 | 875 525 6/6 | 335 201 11/21 | 383,400 639,000 11/5 | - | - | +13.8% 5/20 | -39.42% 10/8 |
2010年 3月期 | 608 365 7/6 | 358 215 2/2 215 11/27 | 223,800 373,000 7/31 | - | - | +21.44% 6/8 | -12.3% 8/3 |
2011年 3月期 | 658 395 2/17 395 2/16 | 352 211 3/15 | 578,400 964,000 5/14 | 226億8564万 | 121億1815万 | +17.44% 12/15 | -39.18% 3/15 |
2012年 3月期 | 808 485 7/4 | 478 287 11/25 287 11/24 | 3,184,200 5,307,000 6/15 | 278億5452万 | 164億8298万 | +33.98% 6/15 | -17.19% 8/9 |
2013年 3月期 | 897 538 3/21 | 513 308 10/12 | 618,000 1,030,000 3/12 | 308億9841万 | 176億8905万 | +13.88% 3/15 | -9.88% 10/12 |
2014年 3月期 | 857 514 5/8 | 635 381 6/17 381 6/14 | 271,800 453,000 12/4 | 295億2004万 | 218億8159万 | +6.25% 9/24 | -14.99% 6/7 |
2015年 3月期 | 1,070 642 3/27 | 693 416 4/11 | 385,800 643,000 7/8 | 355億8734万 | 230億5971万 | +13.95% 7/15 | -10.23% 10/17 |
2016年 3月期 | 1,162 697 7/30 | 683 410 2/12 | 567,000 945,000 10/23 | 386億3610万 | 227億2712万 | +10.37% 3/15 | -17.79% 2/12 |
2017年 3月期 | 1,317 790 2/20 | 703 422 6/24 | 324,000 540,000 2/8 | 437億9128万 | 233億9230万 | +11.91% 2/16 | -14.14% 6/24 |
2018年 3月期 | 1,240 744 5/9 | 967 580 9/6 | 355,800 593,000 5/12 | 412億4140万 | 321億5056万 | +12.72% 11/7 | -9.29% 5/31 |
2019年 3月期 | 1,378 4,135 12/3 | 997 2,992 4/9 | 221,100 73,700 9/27 | 458億4226万 | 331億7050万 | +10.49% 10/1 | -11.71% 12/25 |
2020年 3月期 | 1,317 3,950 12/16 3,950 12/13 | 857 2,570 8/26 | 189,000 63,000 6/21 | 437億9128万 | 284億9204万 | +12.22% 3/27 | -12.94% 3/16 |
2021年 3月期 | 1,517 4,550 3/29 4,550 3/19 | 1,045 3,135 4/3 | 134,700 44,900 1/28 | 504億4312万 | 347億5586万 | +7.55% 3/19 | -5.61% 7/31 |
2022年 3月期 | 1,790 5,370 11/4 | 1,348 4,045 4/28 | 213,000 71,000 9/16 | 595億3396万 | 448億4448万 | +7.89% 7/13 | -13.91% 4/12 |
2023年 3月期 | 1,890 5,670 3/31 | 968 2,905 5/19 | 782,700 260,900 5/31 | 628億5988万 | 322億599万 | +12.06% 2/15 | -17.55% 5/17 |
2024年 3月期 | 2,205 3/27 | 1,667 5,000 7/13 | 305,900 10/30 | 733億3653万 | 554億3200万 | +11.36% 3/6 | -11.27% 7/12 |
最新 | 2,280 2024/9/19 | 23,800 | 758億3097万 | -2.56% 2,340 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%(1.5倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 83%(1.83倍)
- 1989/12/29 vs 1988/12/28
- 64%(1.64倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 53%(1.53倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- 27%(1.27倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 93%(1.93倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/09/19 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
180円(2001/12/20) - 1167%(12.67倍)
2,280円(9/19)