株価チャート
株価
9/20
- 前日 (9/19)
- 2,154
- 始値
- 2,159
- 高値
- 2,178
- 安値
- 2,141
- 終値 +0.74%
- 2,170
- 出来高 +82.78%
- 840,800
乖離率
- 株価(5日)
移動平均値 - +0.84%
2,152 - 株価(25日)
移動平均値 - +1.31%
2,142 - 出来高(5日)
移動平均値 - +57.65%
533,320
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,159 | 2,178 | 2,141 | 2,170 | +0.74% | 840,800 | 2716億8702万 | +1.31% | 7.4 | 0.87 |
09/19 | 2,150 | 2,175 | 2,145 | 2,154 | +1.08% | 460,000 | 2696億8380万 | +0.51% | 7.34 | 0.86 |
09/18 | 2,159 | 2,170 | 2,116 | 2,131 | -1.34% | 468,500 | 2668億417万 | -0.61% | 7.26 | 0.85 |
09/17 | 2,180 | 2,217 | 2,122 | 2,160 | +0.75% | 479,200 | 2704億3501万 | +0.79% | 7.36 | 0.86 |
09/13 | 2,105 | 2,157 | 2,100 | 2,144 | +0.89% | 418,100 | 2684億3179万 | +0.09% | 7.31 | 0.86 |
09/12 | 2,149 | 2,149 | 2,112 | 2,125 | +0.81% | 393,200 | 2660億5296万 | -0.65% | 7.24 | 0.85 |
09/11 | 2,130 | 2,132 | 2,078 | 2,108 | -1.54% | 684,000 | 2639億2454万 | -1.45% | 7.18 | 0.84 |
09/10 | 2,156 | 2,180 | 2,127 | 2,141 | -0.7% | 487,800 | 2680億5618万 | -0.09% | 7.3 | 0.86 |
09/09 | 2,067 | 2,165 | 2,049 | 2,156 | +1.94% | 922,000 | 2699億3420万 | +1.03% | 7.35 | 0.86 |
09/06 | 2,132 | 2,145 | 2,113 | 2,115 | +0.24% | 460,900 | 2648億95万 | -1.08% | 7.21 | 0.85 |
09/05 | 2,092 | 2,133 | 2,066 | 2,110 | 0% | 467,000 | 2641億7494万 | -1.86% | 7.19 | 0.84 |
09/04 | 2,130 | 2,177 | 2,103 | 2,110 | -2.54% | 946,900 | 2641億7494万 | -2.81% | 7.19 | 0.84 |
09/03 | 2,150 | 2,200 | 2,146 | 2,165 | +0.05% | 316,700 | 2710億6102万 | -1.23% | 7.38 | 0.87 |
09/02 | 2,165 | 2,217 | 2,153 | 2,164 | +0.93% | 539,600 | 2709億3582万 | -2.17% | 7.38 | 0.86 |
08/30 | 2,099 | 2,147 | 2,099 | 2,144 | +2.44% | 688,600 | 2684億3179万 | -3.73% | 7.31 | 0.86 |
08/29 | 2,100 | 2,103 | 2,072 | 2,093 | -0.38% | 466,800 | 2620億4652万 | -6.73% | 7.13 | 0.84 |
08/28 | 2,076 | 2,108 | 2,060 | 2,101 | +1.2% | 615,000 | 2630億4813万 | -7.32% | 7.16 | 0.84 |
08/27 | 2,065 | 2,091 | 2,044 | 2,076 | -0.76% | 784,000 | 2599億1809万 | -9.38% | 7.08 | 0.83 |
08/26 | 2,094 | 2,113 | 2,076 | 2,092 | -2.43% | 943,100 | 2619億2132万 | -9.67% | 7.13 | 0.84 |
08/23 | 2,150 | 2,161 | 2,128 | 2,144 | -0.28% | 396,900 | 2684億3179万 | -8.42% | 7.31 | 0.86 |
08/22 | 2,184 | 2,192 | 2,141 | 2,150 | -0.65% | 525,300 | 2691億8300万 | -8.94% | 7.33 | 0.86 |
08/21 | 2,161 | 2,188 | 2,153 | 2,164 | -1.99% | 428,400 | 2709億3582万 | -9.11% | 7.38 | 0.86 |
08/20 | 2,146 | 2,221 | 2,134 | 2,208 | +0.55% | 513,800 | 2764億4468万 | -7.96% | 7.53 | 0.88 |
08/19 | 2,216 | 2,220 | 2,182 | 2,196 | -0.95% | 421,400 | 2749億4226万 | -9.07% | 7.48 | 0.88 |
08/16 | 2,273 | 2,274 | 2,196 | 2,217 | +0.18% | 644,500 | 2775億7149万 | -8.92% | 7.56 | 0.89 |
08/15 | 2,147 | 2,236 | 2,147 | 2,213 | +2.36% | 584,700 | 2770億7068万 | -9.78% | 7.54 | 0.88 |
08/14 | 2,121 | 2,211 | 2,121 | 2,162 | +2.13% | 551,100 | 2706億8541万 | -12.51% | 7.37 | 0.86 |
08/13 | 2,174 | 2,186 | 2,106 | 2,117 | -0.84% | 986,700 | 2650億5135万 | -14.98% | 7.22 | 0.85 |
08/09 | 2,126 | 2,194 | 2,111 | 2,135 | +2.84% | 1,341,200 | 2673億498万 | -14.97% | 7.28 | 0.85 |
08/08 | 2,104 | 2,177 | 2,076 | 2,076 | -2.35% | 1,147,300 | 2599億1809万 | -17.91% | 7.08 | 0.83 |
08/07 | 2,068 | 2,261 | 2,047 | 2,126 | -3.8% | 1,907,800 | 2661億7816万 | -16.59% | 7.25 | 0.85 |
08/06 | 2,186 | 2,248 | 2,121 | 2,210 | +15.34% | 1,420,300 | 2766億9508万 | -13.84% | 7.53 | 0.88 |
08/05 | 2,219 | 2,222 | 1,880 | 1,916 | -14.96% | 1,480,400 | 2398億8587万 | -25.68% | 6.53 | 0.77 |
08/02 | 2,310 | 2,402 | 2,206 | 2,253 | -6.51% | 1,514,500 | 2820億7874万 | -13.21% | 7.68 | 0.9 |
08/01 | 2,611 | 2,618 | 2,403 | 2,410 | -8.54% | 1,639,600 | 3017億3536万 | -7.31% | 8.21 | 0.96 |
07/31 | 2,578 | 2,636 | 2,557 | 2,635 | -0.04% | 848,900 | 3299億567万 | +1.39% | 8.98 | 1.05 |
07/30 | 2,625 | 2,642 | 2,584 | 2,636 | -0.6% | 551,900 | 3300億3087万 | +1.89% | 8.98 | 1.05 |
07/29 | 2,601 | 2,660 | 2,601 | 2,652 | +3.96% | 366,900 | 3320億3410万 | +3.03% | 9.04 | 1.06 |
07/26 | 2,574 | 2,625 | 2,539 | 2,551 | -1.09% | 820,300 | 3193億8876万 | -0.35% | 8.69 | 1.02 |
07/25 | 2,611 | 2,621 | 2,540 | 2,579 | -2.94% | 823,400 | 3228億9440万 | +1.14% | 8.79 | 1.03 |
07/24 | 2,715 | 2,749 | 2,656 | 2,657 | -1.59% | 454,300 | 3326億6010万 | +4.69% | 9.06 | 1.06 |
07/23 | 2,725 | 2,760 | 2,689 | 2,700 | -0.37% | 417,500 | 3380億4376万 | +7.02% | 9.2 | 1.08 |
07/22 | 2,688 | 2,714 | 2,665 | 2,710 | +0.33% | 297,100 | 3392億9578万 | +8.14% | 9.24 | 1.08 |
07/19 | 2,649 | 2,710 | 2,630 | 2,701 | +2.35% | 519,300 | 3381億6897万 | +8.21% | 9.21 | 1.08 |
07/18 | 2,642 | 2,662 | 2,601 | 2,639 | -0.9% | 491,900 | 3304億648万 | +6.24% | 8.99 | 1.05 |
07/17 | 2,639 | 2,663 | 2,608 | 2,663 | +1.91% | 412,600 | 3334億1131万 | +7.55% | 9.08 | 1.06 |
07/16 | 2,602 | 2,636 | 2,593 | 2,613 | -0.11% | 578,600 | 3271億5124万 | +5.88% | 8.91 | 1.04 |
07/12 | 2,639 | 2,670 | 2,603 | 2,616 | -1.88% | 545,200 | 3275億2685万 | +6.26% | 8.92 | 1.05 |
07/11 | 2,716 | 2,726 | 2,654 | 2,666 | -1.26% | 412,500 | 3337億8692万 | +8.64% | 9.09 | 1.07 |
07/10 | 2,660 | 2,710 | 2,651 | 2,700 | +1.93% | 492,400 | 3380億4376万 | +10.52% | 9.2 | 1.08 |
07/09 | 2,666 | 2,685 | 2,601 | 2,649 | +0.38% | 458,700 | 3316億5849万 | +8.92% | 9.03 | 1.06 |
07/08 | 2,640 | 2,659 | 2,596 | 2,639 | 0% | 590,300 | 3304億648万 | +8.78% | 8.99 | 1.05 |
07/05 | 2,578 | 2,651 | 2,566 | 2,639 | +1.7% | 665,000 | 3304億648万 | +9.05% | 8.99 | 1.05 |
07/04 | 2,579 | 2,609 | 2,579 | 2,595 | +1.05% | 418,800 | 3248億9762万 | +7.5% | 8.84 | 1.04 |
07/03 | 2,516 | 2,575 | 2,495 | 2,568 | +1.86% | 835,000 | 3215億1718万 | +6.64% | 8.75 | 1.03 |
07/02 | 2,538 | 2,580 | 2,521 | 2,521 | -0.67% | 771,400 | 3156億3271万 | +5% | 8.59 | 1.01 |
07/01 | 2,470 | 2,538 | 2,441 | 2,538 | +6.55% | 1,182,200 | 3177億6114万 | +6.06% | 8.65 | 1.01 |
06/28 | 2,380 | 2,422 | 2,363 | 2,382 | +1.28% | 916,700 | 2982億2972万 | -0.04% | 8.12 | 1.07 |
06/27 | 2,362 | 2,369 | 2,314 | 2,352 | -0.59% | 381,900 | 2944億7368万 | -1.05% | 8.02 | 1.06 |
06/26 | 2,327 | 2,386 | 2,326 | 2,366 | +1.41% | 598,400 | 2962億2650万 | -0.25% | 8.06 | 1.07 |
06/25 | 2,337 | 2,361 | 2,309 | 2,333 | +0.47% | 443,900 | 2920億9485万 | -1.44% | 7.95 | 1.05 |
06/24 | 2,312 | 2,345 | 2,307 | 2,322 | +0.56% | 387,100 | 2907億1764万 | -1.57% | 7.91 | 1.05 |
06/21 | 2,297 | 2,327 | 2,294 | 2,309 | +1.09% | 729,400 | 2890億9002万 | -1.74% | 7.87 | 1.04 |
06/20 | 2,285 | 2,325 | 2,282 | 2,284 | +0.18% | 645,800 | 2859億5998万 | -2.31% | 7.78 | 1.03 |
06/19 | 2,293 | 2,320 | 2,273 | 2,280 | -0.57% | 442,100 | 2854億5918万 | -1.94% | 7.77 | 1.03 |
06/18 | 2,298 | 2,329 | 2,285 | 2,293 | +0.61% | 737,100 | 2870億8680万 | -0.65% | 7.82 | 1.03 |
06/17 | 2,442 | 2,442 | 2,268 | 2,279 | -6.71% | 1,250,800 | 2853億3398万 | -0.44% | 7.77 | 1.03 |
06/14 | 2,406 | 2,446 | 2,403 | 2,443 | +1.66% | 442,300 | 3058億6701万 | +7.57% | 8.33 | 1.1 |
06/13 | 2,431 | 2,444 | 2,375 | 2,403 | -1.48% | 521,000 | 3008億5895万 | +6.9% | 8.19 | 1.08 |
06/12 | 2,475 | 2,483 | 2,434 | 2,439 | -0.97% | 468,900 | 3053億6620万 | +9.62% | 8.31 | 1.1 |
06/11 | 2,452 | 2,518 | 2,431 | 2,463 | -0.2% | 517,700 | 3083億7103万 | +11.9% | 8.39 | 1.11 |
06/10 | 2,458 | 2,478 | 2,426 | 2,468 | +2.49% | 738,800 | 3089億9704万 | +13.42% | 8.41 | 1.11 |
06/07 | 2,397 | 2,440 | 2,359 | 2,408 | 0% | 930,900 | 3014億8496万 | +12% | 8.21 | 1.08 |
06/06 | 2,421 | 2,455 | 2,387 | 2,408 | -0.33% | 877,800 | 3014億8496万 | +13.37% | 8.21 | 1.08 |
06/05 | 2,490 | 2,496 | 2,403 | 2,416 | -3.63% | 945,100 | 3024億8657万 | +15.1% | 8.23 | 1.09 |
06/04 | 2,500 | 2,549 | 2,465 | 2,507 | +1.05% | 936,600 | 3138億7989万 | +20.94% | 8.54 | 1.13 |
06/03 | 2,505 | 2,540 | 2,462 | 2,481 | -0.32% | 823,900 | 3106億2466万 | +21.44% | 8.46 | 1.12 |
05/31 | 2,457 | 2,501 | 2,450 | 2,489 | +1.26% | 1,021,800 | 3116億2627万 | +23.46% | 8.48 | 1.12 |
05/30 | 2,380 | 2,466 | 2,373 | 2,458 | +3.1% | 1,436,200 | 3077億4503万 | +23.52% | 8.38 | 1.11 |
05/29 | 2,328 | 2,394 | 2,323 | 2,384 | +3.29% | 698,800 | 2984億8012万 | +21.32% | 8.13 | 1.07 |
05/28 | 2,300 | 2,343 | 2,283 | 2,308 | +0.7% | 580,700 | 2889億6482万 | +18.85% | 7.87 | 1.04 |
05/27 | 2,242 | 2,305 | 2,232 | 2,292 | +1.96% | 594,200 | 2869億6159万 | +19.13% | 7.81 | 1.03 |
05/24 | 2,227 | 2,275 | 2,223 | 2,248 | +0.81% | 708,900 | 2814億5273万 | +18.01% | 7.66 | 1.01 |
05/23 | 2,220 | 2,270 | 2,220 | 2,230 | +0.45% | 943,800 | 2791億9911万 | +18.11% | 7.6 | 1 |
05/22 | 2,146 | 2,263 | 2,142 | 2,220 | +3.64% | 1,014,600 | 2779億4709万 | +18.27% | 7.57 | 1 |
05/21 | 2,115 | 2,154 | 2,094 | 2,142 | +2.68% | 628,700 | 2681億8139万 | +14.73% | 7.3 | 0.96 |
05/20 | 2,032 | 2,122 | 2,025 | 2,086 | +2.66% | 993,500 | 2611億7011万 | +12.21% | 7.11 | 0.94 |
05/17 | 1,935 | 2,042 | 1,903 | 2,032 | +4.8% | 947,300 | 2544億923万 | +9.72% | 6.93 | 0.92 |
05/16 | 1,755 | 1,963 | 1,753 | 1,939 | +4.36% | 1,613,500 | 2427億6550万 | +5.04% | 6.61 | 0.87 |
05/15 | 1,835 | 1,879 | 1,822 | 1,858 | +1.59% | 721,800 | 2326億2419万 | +0.76% | 6.33 | 0.84 |
05/14 | 1,824 | 1,838 | 1,807 | 1,829 | -0.33% | 344,700 | 2289億9335万 | -0.87% | 6.23 | 0.82 |
05/13 | 1,870 | 1,876 | 1,825 | 1,835 | -1.24% | 296,100 | 2297億4456万 | -0.65% | 6.25 | 0.83 |
05/10 | 1,849 | 1,858 | 1,837 | 1,858 | +1.25% | 243,300 | 2326億2419万 | +0.49% | 6.33 | 0.84 |
05/09 | 1,836 | 1,857 | 1,808 | 1,835 | +0.6% | 439,400 | 2297億4456万 | -0.81% | 6.25 | 0.83 |
05/08 | 1,837 | 1,840 | 1,807 | 1,824 | -0.98% | 448,000 | 2283億6734万 | -1.51% | 6.22 | 0.82 |
05/07 | 1,819 | 1,850 | 1,799 | 1,842 | +1.71% | 434,800 | 2306億2097万 | -0.81% | 6.28 | 0.83 |
05/02 | 1,770 | 1,817 | 1,758 | 1,811 | +2.61% | 427,500 | 2267億3972万 | -2.69% | 6.17 | 0.82 |
05/01 | 1,776 | 1,776 | 1,752 | 1,765 | -1.12% | 201,000 | 2209億8046万 | -5.46% | 6.02 | 0.8 |
04/30 | 1,792 | 1,792 | 1,741 | 1,785 | +1.19% | 447,500 | 2234億8449万 | -4.7% | 6.08 | 0.8 |
04/26 | 1,759 | 1,771 | 1,738 | 1,764 | +0.34% | 540,800 | 2208億5526万 | -6.22% | 6.01 | 0.79 |
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 | |
2007年 3月期 | 2,354 1,177 2/22 | 1,592 796 7/27 | 928,500 1,857,000 1/29 | - | - | +9.19% 10/5 | -9.7% 6/8 |
2008年 3月期 | 2,636 1,318 6/28 | 1,244 622 3/18 | 1,575,500 3,151,000 8/9 | - | - | +10.46% 5/22 | -15.86% 8/10 |
2009年 3月期 | 1,736 868 5/16 | 920 460 10/28 | 1,075,500 2,151,000 5/30 | - | - | +22.15% 11/12 | -21.89% 10/10 |
2010年 3月期 | 1,450 725 5/13 | 1,000 500 7/14 | 848,500 1,697,000 6/12 | - | - | +10.56% 8/4 | -9.09% 6/1 |
2011年 3月期 | 1,358 679 4/12 | 844 422 3/15 | 642,500 1,285,000 5/25 | 1403億7646万 | 872億4428万 | +11.68% 6/21 | -23.41% 3/15 |
2012年 3月期 | 1,438 719 3/30 719 3/27 | 1,034 517 5/13 | 3,402,500 6,805,000 2/29 | 1486億4606万 | 1068億8458万 | +12.34% 3/13 | -7.75% 8/8 |
2013年 3月期 | 2,056 1,028 3/29 | 1,258 629 5/24 | 2,280,500 4,561,000 1/16 | 2125億2872万 | 1300億3946万 | +16.1% 3/4 | -9.94% 11/26 |
2014年 3月期 | 2,280 1,140 4/22 | 1,374 687 2/10 | 3,018,500 6,037,000 5/10 | 2356億8360万 | 1420億3091万 | +11.11% 7/18 | -16.36% 2/10 |
2015年 3月期 | 2,417 3/24 | 1,432 716 5/16 | 1,514,000 3,028,000 7/30 | 3026億1177万 | 1480億2639万 | +13.72% 2/4 | -5.87% 5/8 |
2016年 3月期 | 2,976 7/24 | 1,705 2/12 | 1,729,900 7/31 | 3725億9935万 | 2134億6838万 | +14.72% 7/2 | -16.66% 2/12 |
2017年 3月期 | 1,989 3/14 | 1,281 8/3 | 1,831,900 10/7 | 2490億2557万 | 1603億8298万 | +11.28% 12/9 | -13.2% 7/8 |
2018年 3月期 | 2,445 1/5 | 1,724 4/6 | 2,372,500 5/12 | 3061億1741万 | 2158億4720万 | +7.82% 1/4 | -11.89% 2/6 |
2019年 3月期 | 2,213 5/15 | 1,466 3/11 | 1,665,500 5/16 | 2770億7068万 | 1835億4524万 | +9.57% 11/20 | -17.91% 12/25 |
2020年 3月期 | 1,572 4/1 | 660 3/13 | 1,919,000 3/19 | 1968億1659万 | 826億3292万 | +10.33% 9/13 | -20.67% 3/13 |
2021年 3月期 | 1,007 3/22 | 602 7/31 | 1,964,300 9/18 | 1260億7780万 | 753億7124万 | +14.71% 3/9 | -14.51% 11/9 |
2022年 3月期 | 1,020 6/9 | 768 1/27 | 1,506,100 7/29 | 1277億542万 | 961億5467万 | +13.56% 9/13 | -11.25% 8/3 |
2023年 3月期 | 1,579 3/9 | 828 4/1 | 2,171,100 11/4 | 1976億9300万 | 1036億6675万 | +17.65% 6/6 | -6.77% 11/16 |
2024年 3月期 | 2,011 3/25 | 1,438 6/1 | 2,186,300 9/15 | 2517億8000万 | 1800億3960万 | +13.55% 8/16 | -10.46% 10/16 |
最新 | 2,170 2024/9/20 | 840,800 | 2716億8702万 | +1.31% 2,142 |
年間値上がり率
- 1984/12/24 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/23 vs 1984/12/24
- -2%(0.98倍)
- 1986/12/19 vs 1985/12/23
- 46%(1.46倍)
- 1987/12/28 vs 1986/12/19
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 79%(1.79倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/29 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/29
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 20%(1.2倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 56%(1.56倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 59%(1.59倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/09/20 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
602円(2020/07/31) - 260%(3.6倍)
2,170円(9/20)