株価チャート
株価
9/19
- 前日 (9/18)
- 2,186
- 始値
- 2,189
- 高値
- 2,199
- 安値
- 2,181
- 終値 +0.18%
- 2,190
- 出来高 -14.24%
- 102,400
乖離率
- 株価(5日)
移動平均値 - +1.62%
2,155 - 株価(25日)
移動平均値 - -0.99%
2,212 - 出来高(5日)
移動平均値 - -25.36%
137,200
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 | 2,189 | 2,199 | 2,181 | 2,190 | +0.18% | 102,400 | 570億8885万 | -0.99% | 70.93 | 4.38 |
09/18 | 2,171 | 2,194 | 2,167 | 2,186 | +0.64% | 119,400 | 569億8458万 | -1.26% | 70.8 | 4.37 |
09/17 | 2,120 | 2,172 | 2,120 | 2,172 | +2.89% | 153,100 | 566億1963万 | -1.99% | 70.34 | 4.34 |
09/13 | 2,115 | 2,119 | 2,101 | 2,111 | -0.33% | 114,000 | 550億2948万 | -4.87% | 68.37 | 4.22 |
09/12 | 2,088 | 2,118 | 2,078 | 2,118 | +1.83% | 197,100 | 552億1196万 | -4.77% | 68.6 | 4.23 |
09/11 | 2,180 | 2,180 | 2,077 | 2,080 | -5.02% | 371,100 | 542億2138万 | -6.64% | 67.37 | 4.16 |
09/10 | 2,166 | 2,221 | 2,166 | 2,190 | +1.2% | 177,400 | 570億8885万 | -2.01% | 70.93 | 4.38 |
09/09 | 2,150 | 2,169 | 2,145 | 2,164 | +0.09% | 112,100 | 564億1109万 | -3.18% | 70.09 | 4.33 |
09/06 | 2,150 | 2,183 | 2,141 | 2,162 | +1.69% | 187,400 | 563億5895万 | -3.31% | 70.02 | 4.32 |
09/05 | 2,172 | 2,172 | 2,117 | 2,126 | -1.85% | 316,900 | 554億2050万 | -5.05% | 68.85 | 4.25 |
09/04 | 2,161 | 2,192 | 2,159 | 2,166 | -0.64% | 270,400 | 564億6322万 | -3.52% | 70.15 | 4.33 |
09/03 | 2,172 | 2,180 | 2,161 | 2,180 | +0.32% | 197,500 | 568億2817万 | -2.98% | 70.6 | 4.36 |
09/02 | 2,194 | 2,205 | 2,166 | 2,173 | -1% | 243,500 | 566億4570万 | -3.38% | 70.38 | 4.34 |
08/30 | 2,209 | 2,228 | 2,195 | 2,195 | -1.92% | 998,300 | 572億1919万 | -2.4% | 71.09 | 4.39 |
08/29 | 2,229 | 2,249 | 2,218 | 2,238 | -3.95% | 554,600 | 583億4012万 | -0.49% | 72.48 | 4.47 |
08/28 | 2,310 | 2,330 | 2,296 | 2,330 | +1.57% | 328,400 | 607億3837万 | +3.65% | 75.46 | 4.66 |
08/27 | 2,280 | 2,298 | 2,279 | 2,294 | -0.04% | 218,100 | 597億9992万 | +2.27% | 74.3 | 4.58 |
08/26 | 2,280 | 2,298 | 2,278 | 2,295 | -0.43% | 175,900 | 598億2599万 | +2.46% | 74.33 | 4.59 |
08/23 | 2,292 | 2,308 | 2,290 | 2,305 | +0.44% | 160,500 | 600億8667万 | +3.09% | 74.65 | 4.61 |
08/22 | 2,275 | 2,307 | 2,275 | 2,295 | +0.75% | 150,300 | 598億2599万 | +2.82% | 74.33 | 4.59 |
08/21 | 2,262 | 2,288 | 2,262 | 2,278 | +0.4% | 120,500 | 593億8284万 | +2.15% | 73.78 | 4.55 |
08/20 | 2,260 | 2,280 | 2,260 | 2,269 | -0.18% | 111,300 | 591億4822万 | +1.89% | 73.49 | 4.53 |
08/19 | 2,261 | 2,280 | 2,256 | 2,273 | +0.09% | 111,100 | 592億5250万 | +2.16% | 73.62 | 4.54 |
08/16 | 2,278 | 2,278 | 2,247 | 2,271 | +1.16% | 163,500 | 592億36万 | +2.16% | 73.55 | 4.54 |
08/15 | 2,237 | 2,254 | 2,237 | 2,245 | +0.31% | 73,300 | 585億2259万 | +1.13% | 72.71 | 4.49 |
08/14 | 2,221 | 2,242 | 2,213 | 2,238 | +0.67% | 81,400 | 583億4012万 | +0.86% | 72.48 | 4.47 |
08/13 | 2,251 | 2,251 | 2,201 | 2,223 | -0.94% | 179,600 | 579億4910万 | +0.23% | 72 | 4.44 |
08/09 | 2,278 | 2,282 | 2,230 | 2,244 | -0.49% | 135,500 | 584億9652万 | +1.04% | 72.68 | 4.48 |
08/08 | 2,223 | 2,262 | 2,223 | 2,255 | +1.44% | 136,900 | 587億8327万 | +1.44% | 73.03 | 4.51 |
08/07 | 2,227 | 2,253 | 2,223 | 2,223 | -0.54% | 115,000 | 579億4910万 | 0% | 72 | 4.44 |
08/06 | 2,203 | 2,240 | 2,203 | 2,235 | +2.15% | 155,100 | 582億6191万 | +0.4% | 72.39 | 4.47 |
08/05 | 2,180 | 2,220 | 2,149 | 2,188 | -1% | 254,200 | 570億3672万 | -1.75% | 70.86 | 4.37 |
08/02 | 2,231 | 2,232 | 2,198 | 2,210 | -1.12% | 142,600 | 576億1021万 | -0.94% | 71.58 | 4.42 |
08/01 | 2,256 | 2,256 | 2,234 | 2,235 | -1.46% | 97,200 | 582億6191万 | 0% | 72.39 | 4.47 |
07/31 | 2,225 | 2,268 | 2,222 | 2,268 | +1.98% | 116,200 | 591億2216万 | +1.34% | 73.45 | 4.53 |
07/30 | 2,213 | 2,231 | 2,212 | 2,224 | +0.27% | 79,800 | 579億7516万 | -0.8% | 72.03 | 4.44 |
07/29 | 2,200 | 2,222 | 2,191 | 2,218 | +1.7% | 107,500 | 578億1876万 | -1.25% | 71.83 | 4.43 |
07/26 | 2,197 | 2,203 | 2,176 | 2,181 | -0.77% | 178,500 | 568億5424万 | -3.11% | 70.64 | 4.36 |
07/25 | 2,201 | 2,211 | 2,194 | 2,198 | -0.23% | 134,800 | 572億9740万 | -2.66% | 71.19 | 4.39 |
07/24 | 2,209 | 2,214 | 2,202 | 2,203 | -0.36% | 95,000 | 574億2774万 | -2.69% | 71.35 | 4.4 |
07/23 | 2,210 | 2,219 | 2,201 | 2,211 | -0.09% | 121,800 | 576億3628万 | -2.64% | 71.61 | 4.42 |
07/22 | 2,188 | 2,213 | 2,185 | 2,213 | +1.28% | 134,600 | 576億8842万 | -2.81% | 71.67 | 4.42 |
07/19 | 2,229 | 2,233 | 2,177 | 2,185 | -1.97% | 391,400 | 569億5851万 | -4.33% | 70.77 | 4.37 |
07/18 | 2,222 | 2,237 | 2,218 | 2,229 | +0.18% | 95,600 | 581億550万 | -2.66% | 72.19 | 4.45 |
07/17 | 2,223 | 2,235 | 2,217 | 2,225 | +0.36% | 135,600 | 580億123万 | -3.09% | 72.06 | 4.45 |
07/16 | 2,295 | 2,309 | 2,217 | 2,217 | -0.05% | 257,400 | 577億9269万 | -3.69% | 71.8 | 4.43 |
07/12 | 2,220 | 2,245 | 2,214 | 2,218 | +0.45% | 175,600 | 578億1876万 | -3.86% | 71.83 | 4.43 |
07/11 | 2,217 | 2,228 | 2,207 | 2,208 | +0.05% | 200,400 | 575億5808万 | -4.54% | 71.51 | 4.41 |
07/10 | 2,215 | 2,220 | 2,200 | 2,207 | -0.32% | 261,500 | 575億3201万 | -4.83% | 71.48 | 4.41 |
07/09 | 2,221 | 2,235 | 2,214 | 2,214 | -0.36% | 202,600 | 577億1449万 | -4.73% | 71.7 | 4.42 |
07/08 | 2,298 | 2,298 | 2,220 | 2,222 | -3.1% | 424,800 | 579億2303万 | -4.59% | 71.96 | 4.44 |
07/05 | 2,290 | 2,299 | 2,285 | 2,293 | +0.39% | 77,900 | 597億7385万 | -1.67% | 74.26 | 4.58 |
07/04 | 2,285 | 2,291 | 2,277 | 2,284 | +0.26% | 97,900 | 595億3924万 | -2.1% | 73.97 | 4.56 |
07/03 | 2,292 | 2,292 | 2,278 | 2,278 | 0% | 119,700 | 593億8284万 | -2.36% | 73.78 | 4.55 |
07/02 | 2,282 | 2,285 | 2,270 | 2,278 | +0.44% | 217,500 | 593億8284万 | -2.36% | 73.78 | 4.55 |
07/01 | 2,288 | 2,293 | 2,268 | 2,268 | -0.53% | 265,900 | 591億2216万 | -2.83% | 73.45 | 4.53 |
06/28 | 2,319 | 2,319 | 2,280 | 2,280 | -1.81% | 288,700 | 594億3497万 | -2.4% | 73.84 | 4.56 |
06/27 | 2,326 | 2,326 | 2,309 | 2,322 | +0.43% | 229,500 | 605億2983万 | -0.64% | 75.2 | 4.64 |
06/26 | 2,359 | 2,359 | 2,312 | 2,312 | -1.66% | 199,400 | 602億6915万 | -1.07% | 74.88 | 4.62 |
06/25 | 2,356 | 2,368 | 2,347 | 2,351 | +0.21% | 76,300 | 612億8580万 | +0.6% | 76.14 | 4.7 |
06/24 | 2,350 | 2,353 | 2,335 | 2,346 | +0.43% | 80,300 | 611億5546万 | +0.51% | 75.98 | 4.69 |
06/21 | 2,350 | 2,368 | 2,336 | 2,336 | -0.38% | 91,500 | 608億9478万 | +0.17% | 75.66 | 4.67 |
06/20 | 2,369 | 2,370 | 2,343 | 2,345 | -0.89% | 64,800 | 611億2939万 | +0.64% | 75.95 | 4.69 |
06/19 | 2,373 | 2,373 | 2,360 | 2,366 | -0.25% | 41,000 | 616億7682万 | +1.68% | 76.63 | 4.73 |
06/18 | 2,367 | 2,377 | 2,366 | 2,372 | +0.25% | 45,700 | 618億3322万 | +2.11% | 76.82 | 4.74 |
06/17 | 2,362 | 2,366 | 2,336 | 2,366 | 0% | 77,400 | 616億7682万 | +1.98% | 76.63 | 4.73 |
06/14 | 2,341 | 2,368 | 2,333 | 2,366 | +0.55% | 83,400 | 616億7682万 | +2.11% | 76.63 | 4.73 |
06/13 | 2,368 | 2,371 | 2,350 | 2,353 | -0.63% | 50,300 | 613億3793万 | +1.73% | 76.21 | 4.7 |
06/12 | 2,370 | 2,375 | 2,362 | 2,368 | -0.08% | 49,500 | 617億2895万 | +2.47% | 76.69 | 4.73 |
06/11 | 2,360 | 2,372 | 2,356 | 2,370 | +0.64% | 69,300 | 617億8109万 | +2.64% | 76.76 | 4.74 |
06/10 | 2,370 | 2,370 | 2,353 | 2,355 | -0.46% | 57,900 | 613億9007万 | +2.08% | 76.27 | 4.71 |
06/07 | 2,347 | 2,366 | 2,345 | 2,366 | +0.81% | 56,600 | 616億7682万 | +2.6% | 76.63 | 4.73 |
06/06 | 2,346 | 2,350 | 2,337 | 2,347 | +0.09% | 50,300 | 611億8153万 | +1.82% | 76.01 | 4.69 |
06/05 | 2,335 | 2,350 | 2,326 | 2,345 | +0.47% | 92,000 | 611億2939万 | +1.82% | 75.95 | 4.69 |
06/04 | 2,310 | 2,335 | 2,304 | 2,334 | +1.3% | 64,700 | 608億4264万 | +1.35% | 75.59 | 4.66 |
06/03 | 2,316 | 2,318 | 2,302 | 2,304 | -0.09% | 48,600 | 600億6060万 | +0.09% | 74.62 | 4.6 |
05/31 | 2,300 | 2,314 | 2,288 | 2,306 | +0.79% | 97,900 | 601億1274万 | +0.13% | 74.68 | 4.61 |
05/30 | 2,266 | 2,288 | 2,259 | 2,288 | +0.57% | 66,400 | 596億4351万 | -0.69% | 74.1 | 4.57 |
05/29 | 2,302 | 2,302 | 2,273 | 2,275 | -1.34% | 86,400 | 593億463万 | -1.34% | 73.68 | 4.55 |
05/28 | 2,323 | 2,330 | 2,306 | 2,306 | -0.56% | 52,800 | 601億1274万 | -0.04% | 74.68 | 4.61 |
05/27 | 2,312 | 2,319 | 2,304 | 2,319 | +0.74% | 39,200 | 604億5162万 | +0.48% | 75.11 | 4.63 |
05/24 | 2,313 | 2,328 | 2,302 | 2,302 | -0.99% | 70,000 | 600億847万 | -0.3% | 74.55 | 4.6 |
05/23 | 2,309 | 2,327 | 2,305 | 2,325 | +0.96% | 56,700 | 606億803万 | +0.65% | 75.3 | 4.65 |
05/22 | 2,300 | 2,312 | 2,297 | 2,303 | +0.17% | 64,000 | 600億3453万 | -0.39% | 74.59 | 4.6 |
05/21 | 2,297 | 2,308 | 2,295 | 2,299 | +0.39% | 43,700 | 599億3026万 | -0.61% | 74.46 | 4.59 |
05/20 | 2,289 | 2,300 | 2,285 | 2,290 | +0.48% | 50,300 | 596億9565万 | -1.04% | 74.17 | 4.58 |
05/17 | 2,265 | 2,287 | 2,260 | 2,279 | +0.35% | 54,800 | 594億890万 | -1.6% | 73.81 | 4.55 |
05/16 | 2,276 | 2,281 | 2,263 | 2,271 | +0.04% | 56,600 | 592億36万 | -2.03% | 73.55 | 4.54 |
05/15 | 2,303 | 2,303 | 2,261 | 2,270 | -1.13% | 104,600 | 591億7429万 | -2.16% | 73.52 | 4.54 |
05/14 | 2,290 | 2,305 | 2,280 | 2,296 | +0.57% | 53,800 | 598億5206万 | -1.08% | 74.36 | 4.59 |
05/13 | 2,275 | 2,290 | 2,273 | 2,283 | +0.53% | 61,200 | 595億1318万 | -1.64% | 73.94 | 4.56 |
05/10 | 2,306 | 2,306 | 2,271 | 2,271 | -1.39% | 140,200 | 592億36万 | -2.2% | 73.55 | 4.54 |
05/09 | 2,315 | 2,317 | 2,303 | 2,303 | -0.56% | 38,800 | 600億3453万 | -0.86% | 74.59 | 4.6 |
05/08 | 2,326 | 2,350 | 2,316 | 2,316 | -0.43% | 47,800 | 603億7342万 | -0.39% | 75.01 | 4.63 |
05/07 | 2,322 | 2,336 | 2,322 | 2,326 | +0.17% | 40,200 | 606億3410万 | +0.04% | 75.33 | 4.65 |
05/02 | 2,335 | 2,342 | 2,318 | 2,322 | -0.47% | 40,200 | 605億2983万 | -0.09% | 75.2 | 4.64 |
05/01 | 2,312 | 2,339 | 2,312 | 2,333 | +0.56% | 38,000 | 608億1657万 | +0.39% | 75.56 | 4.66 |
04/30 | 2,332 | 2,332 | 2,315 | 2,320 | -0.39% | 44,300 | 604億7769万 | -0.13% | 75.14 | 4.64 |
04/26 | 2,311 | 2,330 | 2,302 | 2,329 | +0.34% | 45,500 | 607億1230万 | +0.26% | 75.43 | 4.65 |
04/25 | 2,321 | 2,328 | 2,314 | 2,321 | 0% | 37,400 | 605億376万 | -0.04% | 75.17 | 4.64 |
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 2月期 | 1,522 3/7 | 1,356 1/9 | 159,700 8/27 | - | - | +4.44% 4/3 | -8.16% 3/17 |
2009年 2月期 | 1,449 4/21 | 622 10/10 | 250,500 9/8 | - | - | +18.28% 11/5 | -31.5% 10/10 |
2010年 2月期 | 1,319 5/29 | 1,060 9/17 3/10 他2件 | 212,500 2/23 | - | - | +12.44% 5/29 | -18.49% 3/18 |
2011年 2月期 | 1,243 3/1 | 900 11/2 | 1,124,800 3/26 | 272億5646万 | 197億3517万 | +8.57% 1/13 | -16.57% 3/15 |
2012年 2月期 | 1,120 7/13 | 840 3/15 | 668,900 8/26 | 245億5932万 | 184億1949万 | +4.64% 5/31 | -4.36% 10/14 |
2013年 2月期 | 1,250 2/7 2/5 | 1,016 10/30 9/6 | 432,900 2/25 | 274億996万 | 222億7881万 | +10.3% 2/4 | -4.49% 2/28 |
2014年 2月期 | 1,559 1/16 | 1,141 4/2 | 488,200 2/25 | 344億396万 | 250億1981万 | +15.29% 5/14 | -10.13% 6/7 |
2015年 2月期 | 2,340 1/30 | 1,354 3/17 | 516,600 2/24 | 516億3905万 | 298億8003万 | +17.25% 1/15 | -5.04% 2/26 |
2016年 2月期 | 3,050 7/30 | 2,075 3/2 | 491,900 2/24 | 673億731万 | 457億9104万 | +13.69% 7/2 | -15.9% 1/21 |
2017年 2月期 | 2,684 10/28 | 2,054 12/5 | 2,372,700 11/22 | 592億3043万 | 524億7553万 | +11.23% 10/14 | -16.52% 11/16 |
2018年 2月期 | 2,657 12/14 | 2,223 4/17 | 953,100 1/12 | 692億6260万 | 579億4910万 | +5.89% 7/13 | -6.26% 1/15 |
2019年 2月期 | 2,754 6/13 | 2,099 12/25 | 716,700 7/13 | 717億9119万 | 547億1667万 | +6.01% 4/6 | -11.54% 7/13 |
2020年 2月期 | 2,642 9/26 | 2,078 2/28 | 821,600 2/27 | 688億7158万 | 541億6924万 | +8.75% 7/25 | -23.67% 3/16 |
2021年 2月期 | 2,709 9/28 | 1,638 3/17 | 848,400 8/28 | 706億1813万 | 426億9933万 | +12.52% 5/11 | -13.02% 10/16 |
2022年 2月期 | 2,508 9/30 | 2,120 12/1 | 850,600 1/7 | 653億7847万 | 552億6410万 | +6.71% 9/29 | -6.69% 10/26 |
2023年 2月期 | 2,446 7/14 | 2,001 10/17 | 1,161,400 8/29 | 637億6225万 | 521億6201万 | +4.05% 6/7 | -8.09% 9/7 |
2024年 2月期 | 2,567 1/15 | 2,179 3/1 | 953,600 8/29 | 669億1648万 | 568億211万 | +7.86% 1/15 | -5% 10/16 |
最新 | 2,190 2024/9/19 | 102,400 | 570億8885万 | -0.99% 2,212 |
年間値上がり率
- 1999/12/30 vs 1998/12/25
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- 19%(1.19倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/09/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
622円(2008/10/10) - 252%(3.52倍)
2,190円(9/19)