株価チャート
株価
9/25
- 前日 (9/24)
- 2,385
- 始値
- 2,380
- 高値
- 2,387
- 安値
- 2,364
- 終値 +0.08%
- 2,387
- 出来高 -21.54%
- 110,000
乖離率
- 株価(5日)
移動平均値 - -1.2%
2,416 - 株価(25日)
移動平均値 - -1.73%
2,429 - 出来高(5日)
移動平均値 - -26.87%
150,420
2024/05/01~2024/09/25
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 | ||||||||||
09/25 | 2,380 | 2,387 | 2,364 | 2,387 | +0.08% | 110,000 | 1254億2842万 | -1.73% | 13.5 | 0.66 |
09/24 | 2,411 | 2,411 | 2,384 | 2,385 | -1.28% | 140,200 | 1253億2333万 | -1.73% | 13.49 | 0.66 |
09/20 | 2,425 | 2,435 | 2,411 | 2,416 | -0.94% | 312,300 | 1269億5227万 | -0.33% | 13.66 | 0.67 |
09/19 | 2,465 | 2,478 | 2,439 | 2,439 | -0.49% | 119,500 | 1281億6084万 | +0.74% | 13.79 | 0.68 |
09/18 | 2,459 | 2,463 | 2,438 | 2,451 | -0.12% | 70,100 | 1287億9139万 | +1.45% | 13.86 | 0.68 |
09/17 | 2,468 | 2,471 | 2,428 | 2,454 | +0.82% | 124,700 | 1289億4903万 | +1.83% | 13.88 | 0.68 |
09/13 | 2,454 | 2,464 | 2,431 | 2,434 | -0.53% | 112,900 | 1278億9810万 | +1.25% | 13.77 | 0.68 |
09/12 | 2,449 | 2,456 | 2,429 | 2,447 | +0.78% | 78,900 | 1285億8121万 | +2.09% | 13.84 | 0.68 |
09/11 | 2,451 | 2,451 | 2,422 | 2,428 | -1.14% | 129,300 | 1275億8282万 | +1.59% | 13.73 | 0.67 |
09/10 | 2,449 | 2,477 | 2,444 | 2,456 | +0.24% | 74,300 | 1290億5413万 | +2.98% | 13.89 | 0.68 |
09/09 | 2,447 | 2,461 | 2,426 | 2,450 | -0.61% | 87,200 | 1287億3885万 | +3.24% | 13.86 | 0.68 |
09/06 | 2,459 | 2,479 | 2,455 | 2,465 | +1.52% | 115,400 | 1295億2704万 | +4.05% | 13.94 | 0.68 |
09/05 | 2,431 | 2,444 | 2,410 | 2,428 | -0.04% | 114,100 | 1275億8282万 | +2.58% | 13.73 | 0.67 |
09/04 | 2,452 | 2,474 | 2,422 | 2,429 | -1.02% | 226,400 | 1276億3537万 | +2.58% | 13.74 | 0.67 |
09/03 | 2,440 | 2,463 | 2,437 | 2,454 | +0.66% | 58,000 | 1289億4903万 | +3.63% | 13.88 | 0.68 |
09/02 | 2,420 | 2,438 | 2,409 | 2,438 | +0.62% | 101,300 | 1281億829万 | +2.96% | 13.79 | 0.68 |
08/30 | 2,435 | 2,444 | 2,411 | 2,423 | -0.62% | 129,700 | 1273億2009万 | +2.41% | 13.7 | 0.67 |
08/29 | 2,431 | 2,449 | 2,416 | 2,438 | +0.29% | 134,900 | 1281億829万 | +3.09% | 13.79 | 0.68 |
08/28 | 2,441 | 2,456 | 2,427 | 2,431 | -1.58% | 197,100 | 1277億4046万 | +2.83% | 13.75 | 0.67 |
08/27 | 2,453 | 2,477 | 2,450 | 2,470 | +1.19% | 107,300 | 1297億8978万 | +4.53% | 13.97 | 0.69 |
08/26 | 2,441 | 2,454 | 2,420 | 2,441 | 0% | 111,000 | 1282億6593万 | +3.43% | 13.8 | 0.68 |
08/23 | 2,446 | 2,454 | 2,429 | 2,441 | +0.87% | 138,300 | 1282億6593万 | +3.48% | 13.8 | 0.68 |
08/22 | 2,386 | 2,420 | 2,379 | 2,420 | +1.81% | 126,400 | 1271億6245万 | +2.63% | 13.69 | 0.67 |
08/21 | 2,327 | 2,381 | 2,321 | 2,377 | +2.15% | 133,000 | 1249億295万 | +0.81% | 13.44 | 0.66 |
08/20 | 2,330 | 2,355 | 2,310 | 2,327 | -0.64% | 171,400 | 1222億7563万 | -1.31% | 13.16 | 0.65 |
08/19 | 2,277 | 2,355 | 2,251 | 2,342 | +1.25% | 1,011,200 | 1230億6383万 | -0.8% | 13.24 | 0.65 |
08/16 | 2,345 | 2,350 | 2,297 | 2,313 | -0.64% | 1,962,600 | 1215億3998万 | -2.12% | 13.08 | 0.64 |
08/15 | 2,310 | 2,338 | 2,300 | 2,328 | +1% | 246,300 | 1223億2818万 | -1.61% | 13.17 | 0.65 |
08/14 | 2,328 | 2,338 | 2,292 | 2,305 | +0.04% | 266,500 | 1211億1961万 | -2.66% | 13.04 | 0.64 |
08/13 | 2,310 | 2,330 | 2,277 | 2,304 | -0.6% | 273,000 | 1210億6706万 | -2.83% | 13.03 | 0.64 |
08/09 | 2,297 | 2,336 | 2,277 | 2,318 | +2.66% | 213,900 | 1218億271万 | -2.36% | 13.11 | 0.64 |
08/08 | 2,246 | 2,326 | 2,244 | 2,258 | +0.09% | 520,600 | 1186億4992万 | -5.05% | 12.77 | 0.63 |
08/07 | 2,289 | 2,327 | 2,252 | 2,256 | -2.8% | 262,000 | 1185億4483万 | -5.33% | 12.76 | 0.63 |
08/06 | 2,284 | 2,340 | 2,258 | 2,321 | +7.6% | 220,800 | 1219億6035万 | -2.81% | 13.13 | 0.64 |
08/05 | 2,290 | 2,299 | 2,140 | 2,157 | -7.82% | 323,500 | 1133億4273万 | -9.79% | 12.2 | 0.6 |
08/02 | 2,350 | 2,380 | 2,334 | 2,340 | -2.78% | 296,900 | 1229億5873万 | -2.58% | 13.23 | 0.65 |
08/01 | 2,457 | 2,457 | 2,401 | 2,407 | -2.55% | 115,100 | 1264億7935万 | +0.21% | 13.61 | 0.67 |
07/31 | 2,400 | 2,470 | 2,400 | 2,470 | +1.77% | 93,700 | 1297億8978万 | +3% | 13.97 | 0.69 |
07/30 | 2,442 | 2,447 | 2,412 | 2,427 | -0.53% | 166,100 | 1275億3028万 | +1.42% | 13.73 | 0.67 |
07/29 | 2,449 | 2,449 | 2,410 | 2,440 | +1.92% | 385,700 | 1282億1338万 | +2.18% | 13.8 | 0.68 |
07/26 | 2,405 | 2,413 | 2,381 | 2,394 | -0.5% | 235,300 | 1257億9624万 | +0.55% | 13.54 | 0.66 |
07/25 | 2,370 | 2,419 | 2,362 | 2,406 | +0.46% | 435,100 | 1264億2680万 | +1.26% | 13.61 | 0.67 |
07/24 | 2,414 | 2,416 | 2,388 | 2,395 | -0.83% | 269,500 | 1258億4879万 | +0.97% | 13.54 | 0.66 |
07/23 | 2,418 | 2,426 | 2,406 | 2,415 | +0.46% | 89,200 | 1268億9972万 | +2.03% | 13.66 | 0.67 |
07/22 | 2,421 | 2,421 | 2,388 | 2,404 | -0.33% | 146,300 | 1263億2171万 | +1.82% | 13.6 | 0.67 |
07/19 | 2,416 | 2,422 | 2,392 | 2,412 | -0.12% | 106,300 | 1267億4208万 | +2.33% | 13.64 | 0.67 |
07/18 | 2,403 | 2,434 | 2,403 | 2,415 | +0.25% | 162,500 | 1268億9972万 | +2.72% | 13.66 | 0.67 |
07/17 | 2,403 | 2,409 | 2,391 | 2,409 | +0.92% | 79,000 | 1265億8444万 | +2.69% | 13.62 | 0.67 |
07/16 | 2,416 | 2,417 | 2,383 | 2,387 | -0.91% | 101,100 | 1254億2842万 | +1.88% | 13.5 | 0.66 |
07/12 | 2,382 | 2,415 | 2,381 | 2,409 | +0.54% | 76,600 | 1265億8444万 | +2.95% | 13.62 | 0.67 |
07/11 | 2,392 | 2,402 | 2,375 | 2,396 | +0.84% | 131,200 | 1259億134万 | +2.61% | 13.55 | 0.66 |
07/10 | 2,371 | 2,392 | 2,361 | 2,376 | -0.08% | 94,400 | 1248億5041万 | +1.93% | 13.44 | 0.66 |
07/09 | 2,384 | 2,393 | 2,367 | 2,378 | +0.08% | 75,900 | 1249億5550万 | +2.15% | 13.45 | 0.66 |
07/08 | 2,384 | 2,384 | 2,362 | 2,376 | -0.29% | 81,800 | 1248億5041万 | +2.15% | 13.44 | 0.66 |
07/05 | 2,404 | 2,406 | 2,383 | 2,383 | -1.16% | 76,100 | 1252億1823万 | +2.49% | 13.48 | 0.66 |
07/04 | 2,380 | 2,413 | 2,380 | 2,411 | +1.3% | 59,700 | 1266億8953万 | +3.74% | 13.64 | 0.67 |
07/03 | 2,373 | 2,394 | 2,351 | 2,380 | -0.54% | 108,600 | 1250億6059万 | +2.54% | 13.46 | 0.66 |
07/02 | 2,403 | 2,412 | 2,379 | 2,393 | -0.42% | 94,600 | 1257億4370万 | +3.19% | 13.53 | 0.66 |
07/01 | 2,422 | 2,444 | 2,397 | 2,403 | -0.54% | 122,400 | 1262億6916万 | +3.71% | 13.59 | 0.67 |
06/28 | 2,539 | 2,560 | 2,375 | 2,416 | +3.29% | 591,700 | 1269億5227万 | +4.36% | 13.66 | 0.67 |
06/27 | 2,345 | 2,373 | 2,310 | 2,339 | +0.69% | 273,200 | 1229億619万 | +1.21% | 13.23 | 0.65 |
06/26 | 2,338 | 2,348 | 2,323 | 2,323 | -0.3% | 108,500 | 1220億6544万 | +0.52% | 13.14 | 0.64 |
06/25 | 2,320 | 2,341 | 2,308 | 2,330 | +0.95% | 119,000 | 1224億3327万 | +0.78% | 13.18 | 0.65 |
06/24 | 2,280 | 2,314 | 2,269 | 2,308 | +2.12% | 100,700 | 1212億7725万 | -0.22% | 13.05 | 0.64 |
06/21 | 2,284 | 2,297 | 2,249 | 2,260 | -1.05% | 166,200 | 1187億5502万 | -2.38% | 12.78 | 0.63 |
06/20 | 2,290 | 2,300 | 2,270 | 2,284 | -0.26% | 56,700 | 1200億1613万 | -1.42% | 12.92 | 0.63 |
06/19 | 2,291 | 2,297 | 2,281 | 2,290 | +0.44% | 48,600 | 1203億3141万 | -1.25% | 12.95 | 0.64 |
06/18 | 2,279 | 2,293 | 2,274 | 2,280 | +0.53% | 48,200 | 1198億595万 | -1.72% | 12.89 | 0.63 |
06/17 | 2,270 | 2,280 | 2,248 | 2,268 | -0.92% | 81,200 | 1191億7539万 | -2.37% | 12.83 | 0.63 |
06/14 | 2,300 | 2,308 | 2,265 | 2,289 | +1.15% | 110,300 | 1202億7886万 | -1.72% | 12.95 | 0.64 |
06/13 | 2,314 | 2,314 | 2,255 | 2,263 | -1.95% | 68,800 | 1189億1266万 | -3.08% | 12.8 | 0.63 |
06/12 | 2,300 | 2,321 | 2,300 | 2,308 | -0.52% | 59,300 | 1212億7725万 | -1.45% | 13.05 | 0.64 |
06/11 | 2,310 | 2,330 | 2,310 | 2,320 | +0.17% | 50,100 | 1219億781万 | -1.11% | 13.12 | 0.64 |
06/10 | 2,288 | 2,322 | 2,282 | 2,316 | +1.14% | 49,500 | 1216億9762万 | -1.49% | 13.1 | 0.64 |
06/07 | 2,287 | 2,293 | 2,276 | 2,290 | +0.04% | 53,800 | 1203億3141万 | -2.8% | 12.95 | 0.64 |
06/06 | 2,300 | 2,307 | 2,275 | 2,289 | -1.04% | 59,200 | 1202億7886万 | -3.13% | 12.95 | 0.64 |
06/05 | 2,315 | 2,323 | 2,304 | 2,313 | -0.34% | 51,500 | 1215億3998万 | -2.36% | 13.08 | 0.64 |
06/04 | 2,330 | 2,335 | 2,315 | 2,321 | -0.85% | 57,300 | 1219億6035万 | -2.23% | 13.13 | 0.64 |
06/03 | 2,374 | 2,374 | 2,337 | 2,341 | -1.35% | 52,300 | 1230億1128万 | -1.56% | 13.24 | 0.65 |
05/31 | 2,350 | 2,379 | 2,350 | 2,373 | +1.41% | 180,000 | 1246億9277万 | -0.34% | 13.42 | 0.66 |
05/30 | 2,320 | 2,340 | 2,312 | 2,340 | +0.86% | 91,000 | 1229億5873万 | -1.85% | 13.23 | 0.65 |
05/29 | 2,341 | 2,344 | 2,315 | 2,320 | -0.68% | 80,200 | 1219億781万 | -2.85% | 13.12 | 0.64 |
05/28 | 2,356 | 2,367 | 2,329 | 2,336 | -0.6% | 78,200 | 1227億4855万 | -2.26% | 13.21 | 0.65 |
05/27 | 2,360 | 2,372 | 2,328 | 2,350 | +1.12% | 91,700 | 1234億8420万 | -1.76% | 13.29 | 0.65 |
05/24 | 2,300 | 2,342 | 2,300 | 2,324 | -0.39% | 74,300 | 1221億1799万 | -2.88% | 13.14 | 0.64 |
05/23 | 2,352 | 2,352 | 2,318 | 2,333 | -0.81% | 60,700 | 1225億9091万 | -2.71% | 13.19 | 0.65 |
05/22 | 2,346 | 2,361 | 2,343 | 2,352 | +0.04% | 73,000 | 1235億8929万 | -2.04% | 13.3 | 0.65 |
05/21 | 2,367 | 2,370 | 2,350 | 2,351 | -0.21% | 66,800 | 1235億3675万 | -2.04% | 13.3 | 0.65 |
05/20 | 2,320 | 2,383 | 2,320 | 2,356 | +1.12% | 109,300 | 1237億9948万 | -1.87% | 13.32 | 0.65 |
05/17 | 2,304 | 2,340 | 2,296 | 2,330 | +0.82% | 62,200 | 1224億3327万 | -2.92% | 13.18 | 0.66 |
05/16 | 2,322 | 2,323 | 2,304 | 2,311 | -0.69% | 73,500 | 1214億3489万 | -3.67% | 13.07 | 0.65 |
05/15 | 2,341 | 2,356 | 2,326 | 2,327 | -1.4% | 111,100 | 1222億7563万 | -3.04% | 13.16 | 0.66 |
05/14 | 2,400 | 2,400 | 2,348 | 2,360 | -2.32% | 90,600 | 1240億966万 | -1.63% | 13.35 | 0.67 |
05/13 | 2,432 | 2,432 | 2,411 | 2,416 | -1.19% | 72,600 | 1269億5227万 | +0.96% | 13.66 | 0.68 |
05/10 | 2,450 | 2,451 | 2,439 | 2,445 | +0.45% | 104,300 | 1284億7611万 | +2.9% | 13.83 | 0.69 |
05/09 | 2,424 | 2,442 | 2,420 | 2,434 | +1.29% | 90,500 | 1278億9810万 | +3.18% | 13.77 | 0.69 |
05/08 | 2,423 | 2,430 | 2,390 | 2,403 | -1.44% | 98,600 | 1262億6916万 | +2.6% | 13.59 | 0.68 |
05/07 | 2,441 | 2,449 | 2,426 | 2,438 | -0.77% | 95,900 | 1281億829万 | +4.77% | 13.79 | 0.69 |
05/02 | 2,464 | 2,472 | 2,434 | 2,457 | -0.28% | 178,100 | 1291億667万 | +6.32% | 13.9 | 0.69 |
05/01 | 2,428 | 2,464 | 2,416 | 2,464 | +1.48% | 213,800 | 1294億7450万 | +7.46% | 13.93 | 0.7 |
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 | 2,240 7/20 7/13 | 1,499 2/14 | 595,600 2/14 | - | - | +8.29% 11/1 | -14.31% 8/17 |
2009年 2月期 | 1,849 5/20 | 1,108 10/10 | 382,300 8/14 | - | - | +13.51% 11/5 | -24.4% 10/8 |
2010年 2月期 | 1,393 8/31 | 1,031 11/26 | 329,300 2/16 | - | - | +15.22% 1/14 | -11.97% 4/13 |
2011年 2月期 | 1,282 4/26 | 974 9/16 | 379,500 2/15 | 750億5597万 | 570億2380万 | +8.19% 4/4 | -21.53% 3/15 |
2012年 2月期 | 1,088 4/1 | 787 3/15 | 671,500 8/16 | 636億9804万 | 460億7570万 | +8.74% 9/30 | -6.93% 8/9 |
2013年 2月期 | 1,363 1/28 | 1,026 10/11 | 1,277,800 2/15 | 797億9819万 | 600億6819万 | +8.29% 12/6 | -8.79% 10/11 |
2014年 2月期 | 1,820 5/7 | 1,288 4/2 | 1,735,100 2/17 | 1065億5372万 | 754億724万 | +16.74% 4/25 | -12.9% 6/7 |
2015年 2月期 | 2,616 2/18 | 1,312 3/17 | 953,000 8/15 | 1531億5756万 | 768億1296万 | +10.66% 11/5 | -4.6% 12/17 |
2016年 2月期 | 3,150 4/10 | 2,030 2/17 | 1,059,000 2/17 | 1844億2138万 | 1188億4933万 | +15.76% 10/6 | -14.94% 1/21 |
2017年 2月期 | 2,893 1/10 | 1,798 8/22 | 776,600 8/17 | 1693億7493万 | 1052億6655万 | +15.45% 1/4 | -14.77% 7/8 |
2018年 2月期 | 2,812 3/21 | 2,240 2/9 | 600,300 8/16 | 1646億3267万 | 1311億4409万 | +6.05% 8/1 | -12.96% 4/12 |
2019年 2月期 | 3,210 10/10 | 2,341 3/2 | 959,600 2/15 | 1879億3416万 | 1370億5728万 | +7.14% 10/2 | -13.99% 12/28 |
2020年 2月期 | 2,498 3/1 | 1,659 2/28 | 1,022,800 8/15 | 1462億4908万 | 971億2859万 | +17.18% 3/30 | -18.64% 3/13 |
2021年 2月期 | 2,374 10/5 | 1,381 3/17 | 1,478,000 2/12 | 1389億8931万 | 808億5267万 | +10.03% 3/29 | -9.38% 2/26 |
2022年 2月期 | 2,445 4/6 | 1,837 12/2 | 1,205,100 8/6 | 1431億4611万 | 1075億4986万 | +9.79% 4/5 | -10.43% 7/8 |
2023年 2月期 | 2,205 2/22 | 1,842 4/18 | 1,219,900 2/16 | 1158億6496万 | 1078億4259万 | +7.77% 11/25 | -5.37% 3/14 |
2024年 2月期 | 2,678 10/2 | 1,942 4/5 | 1,284,700 2/16 | 1407億1944万 | 1020億4524万 | +10.48% 7/3 | -8.74% 3/5 |
最新 | 2,387 2024/9/25 | 110,000 | 1254億2842万 | -1.73% 2,429 |
年間値上がり率
- 1991/12/30 vs 1990/12/26
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 50%(1.5倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 29%(1.29倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 55%(1.55倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/09/25 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
520円(2000/03/15) - 359%(4.59倍)
2,387円(9/25)