株価チャート
株価
10/1
- 前日 (9/30)
- 2,266
- 始値
- 2,299
- 高値
- 2,333
- 安値
- 2,277
- 終値 +1.32%
- 2,296
- 出来高 -43.2%
- 38,400
乖離率
- 株価(5日)
移動平均値 - -0.78%
2,314 - 株価(25日)
移動平均値 - -3.85%
2,388 - 出来高(5日)
移動平均値 - -30.98%
55,640
2024/05/09~2024/10/01
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 | ||||||||||
10/01 | 2,299 | 2,333 | 2,277 | 2,296 | +1.32% | 38,400 | 424億7091万 | -3.85% | 7.15 | 0.2 |
09/30 | 2,278 | 2,303 | 2,258 | 2,266 | -1.56% | 67,600 | 419億1598万 | -5.47% | 7.06 | 0.2 |
09/27 | 2,348 | 2,350 | 2,291 | 2,302 | -3.32% | 71,600 | 425億8190万 | -4.36% | 7.17 | 0.2 |
09/26 | 2,344 | 2,384 | 2,326 | 2,381 | +2.5% | 47,200 | 440億4322万 | -1.41% | 7.42 | 0.21 |
09/25 | 2,351 | 2,351 | 2,315 | 2,323 | -1.48% | 53,400 | 429億7035万 | -4.01% | 7.24 | 0.21 |
09/24 | 2,398 | 2,398 | 2,350 | 2,358 | +0.21% | 22,300 | 436億1777万 | -2.88% | 7.35 | 0.21 |
09/20 | 2,380 | 2,390 | 2,351 | 2,353 | +0.04% | 42,300 | 435億2529万 | -3.37% | 7.33 | 0.21 |
09/19 | 2,339 | 2,372 | 2,335 | 2,352 | +1.38% | 22,900 | 435億679万 | -3.61% | 7.33 | 0.21 |
09/18 | 2,327 | 2,346 | 2,296 | 2,320 | -0.26% | 29,900 | 429億1486万 | -5.07% | 7.23 | 0.21 |
09/17 | 2,378 | 2,378 | 2,282 | 2,326 | -0.21% | 37,800 | 430億2585万 | -5.02% | 7.25 | 0.21 |
09/13 | 2,347 | 2,365 | 2,324 | 2,331 | -1.02% | 48,500 | 431億1833万 | -4.9% | 7.26 | 0.21 |
09/12 | 2,320 | 2,376 | 2,320 | 2,355 | +2.35% | 33,100 | 435億6228万 | -3.92% | 7.34 | 0.21 |
09/11 | 2,365 | 2,375 | 2,284 | 2,301 | -3.56% | 63,000 | 425億6340万 | -6.2% | 7.17 | 0.2 |
09/10 | 2,370 | 2,418 | 2,370 | 2,386 | -0.38% | 26,000 | 441億3571万 | -2.77% | 7.43 | 0.21 |
09/09 | 2,366 | 2,400 | 2,329 | 2,395 | +0.17% | 33,800 | 443億219万 | -1.96% | 7.46 | 0.21 |
09/06 | 2,399 | 2,415 | 2,374 | 2,391 | -0.13% | 24,100 | 442億2820万 | -2.45% | 7.45 | 0.21 |
09/05 | 2,352 | 2,430 | 2,320 | 2,394 | +0.72% | 44,300 | 442億8369万 | -3% | 7.46 | 0.21 |
09/04 | 2,435 | 2,435 | 2,363 | 2,377 | -3.77% | 116,600 | 439億6923万 | -4.35% | 7.41 | 0.21 |
09/03 | 2,464 | 2,487 | 2,452 | 2,470 | +0.57% | 60,100 | 456億8953万 | -1.04% | 7.7 | 0.22 |
09/02 | 2,505 | 2,505 | 2,445 | 2,456 | -0.65% | 36,800 | 454億3056万 | -2% | 7.65 | 0.22 |
08/30 | 2,510 | 2,510 | 2,470 | 2,472 | -1.2% | 38,500 | 457億2652万 | -1.63% | 7.7 | 0.22 |
08/29 | 2,515 | 2,546 | 2,493 | 2,502 | -1.88% | 30,900 | 462億8146万 | -0.67% | 7.8 | 0.22 |
08/28 | 2,515 | 2,559 | 2,515 | 2,550 | +0.31% | 13,100 | 471億6935万 | +0.95% | 7.95 | 0.23 |
08/27 | 2,501 | 2,543 | 2,501 | 2,542 | +1.68% | 16,800 | 470億2137万 | +0.43% | 7.92 | 0.22 |
08/26 | 2,533 | 2,554 | 2,500 | 2,500 | -1.3% | 38,900 | 462億4446万 | -1.38% | 7.79 | 0.22 |
08/23 | 2,500 | 2,533 | 2,483 | 2,533 | +1.2% | 20,000 | 468億5489万 | -0.39% | 7.89 | 0.22 |
08/22 | 2,522 | 2,530 | 2,494 | 2,503 | -0.44% | 37,600 | 462億9995万 | -1.8% | 7.8 | 0.22 |
08/21 | 2,485 | 2,514 | 2,477 | 2,514 | +0.48% | 15,500 | 465億343万 | -1.68% | 7.83 | 0.22 |
08/20 | 2,559 | 2,559 | 2,495 | 2,502 | -0.28% | 12,600 | 462億8146万 | -2.42% | 7.8 | 0.22 |
08/19 | 2,540 | 2,559 | 2,495 | 2,509 | -1.22% | 20,200 | 464億1094万 | -2.45% | 7.82 | 0.22 |
08/16 | 2,505 | 2,559 | 2,502 | 2,540 | +2.63% | 22,800 | 469億8437万 | -1.55% | 7.91 | 0.22 |
08/15 | 2,477 | 2,507 | 2,455 | 2,475 | +0.49% | 35,900 | 457億8202万 | -4.33% | 7.71 | 0.22 |
08/14 | 2,441 | 2,489 | 2,441 | 2,463 | +0.9% | 35,500 | 455億6004万 | -5.16% | 7.67 | 0.22 |
08/13 | 2,375 | 2,441 | 2,367 | 2,441 | +2.35% | 39,800 | 451億5309万 | -6.37% | 7.61 | 0.22 |
08/09 | 2,368 | 2,419 | 2,348 | 2,385 | +2.89% | 39,300 | 441億1721万 | -8.93% | 7.43 | 0.21 |
08/08 | 2,325 | 2,392 | 2,311 | 2,318 | -3.46% | 67,700 | 428億7786万 | -12.06% | 7.22 | 0.2 |
08/07 | 2,306 | 2,462 | 2,256 | 2,401 | +2.83% | 51,700 | 444億1318万 | -9.6% | 7.48 | 0.21 |
08/06 | 2,319 | 2,377 | 2,248 | 2,335 | +10.19% | 104,700 | 431億9233万 | -12.74% | 7.28 | 0.21 |
08/05 | 2,381 | 2,391 | 2,119 | 2,119 | -17.77% | 112,000 | 391億9680万 | -21.46% | 6.6 | 0.19 |
08/02 | 2,662 | 2,681 | 2,577 | 2,577 | -8.32% | 74,500 | 476億6879万 | -5.54% | 8.03 | 0.23 |
08/01 | 2,823 | 2,823 | 2,763 | 2,811 | -0.78% | 56,800 | 519億9727万 | +2.67% | 8.76 | 0.25 |
07/31 | 2,666 | 2,833 | 2,663 | 2,833 | +6.95% | 57,500 | 524億422万 | +3.47% | 8.83 | 0.25 |
07/30 | 2,671 | 2,692 | 2,642 | 2,649 | -2.18% | 29,500 | 490億63万 | -3.22% | 8.25 | 0.23 |
07/29 | 2,650 | 2,712 | 2,635 | 2,708 | +2.69% | 24,300 | 500億9200万 | -1.2% | 8.44 | 0.24 |
07/26 | 2,661 | 2,684 | 2,623 | 2,637 | -0.08% | 23,700 | 487億7866万 | -3.86% | 8.22 | 0.23 |
07/25 | 2,640 | 2,678 | 2,628 | 2,639 | -0.68% | 47,500 | 488億1565万 | -4.04% | 8.22 | 0.23 |
07/24 | 2,666 | 2,698 | 2,654 | 2,657 | -0.97% | 40,000 | 491億4861万 | -3.59% | 8.28 | 0.23 |
07/23 | 2,669 | 2,690 | 2,659 | 2,683 | +1.21% | 26,100 | 496億2955万 | -2.79% | 8.36 | 0.24 |
07/22 | 2,667 | 2,680 | 2,651 | 2,651 | -1.27% | 28,700 | 490億3763万 | -4.12% | 8.26 | 0.23 |
07/19 | 2,701 | 2,701 | 2,660 | 2,685 | -0.19% | 24,700 | 496億6655万 | -3.03% | 8.37 | 0.24 |
07/18 | 2,695 | 2,712 | 2,678 | 2,690 | -0.48% | 29,600 | 497億5904万 | -2.96% | 8.38 | 0.24 |
07/17 | 2,710 | 2,736 | 2,693 | 2,703 | +0.11% | 28,900 | 499億9951万 | -2.59% | 8.42 | 0.24 |
07/16 | 2,700 | 2,726 | 2,700 | 2,700 | +0.15% | 17,900 | 499億4402万 | -2.77% | 8.41 | 0.24 |
07/12 | 2,678 | 2,708 | 2,678 | 2,696 | -0.52% | 27,100 | 498億7003万 | -3.06% | 8.4 | 0.24 |
07/11 | 2,708 | 2,733 | 2,701 | 2,710 | +0.07% | 19,700 | 501億2900万 | -2.66% | 8.44 | 0.24 |
07/10 | 2,705 | 2,741 | 2,690 | 2,708 | -0.29% | 33,100 | 500億9200万 | -2.83% | 8.44 | 0.24 |
07/09 | 2,729 | 2,740 | 2,700 | 2,716 | -0.62% | 29,700 | 502億3998万 | -2.69% | 8.46 | 0.24 |
07/08 | 2,750 | 2,759 | 2,718 | 2,733 | -0.29% | 28,200 | 505億5444万 | -2.32% | 8.52 | 0.24 |
07/05 | 2,806 | 2,806 | 2,741 | 2,741 | -2.32% | 39,800 | 507億243万 | -2.25% | 8.54 | 0.24 |
07/04 | 2,840 | 2,840 | 2,806 | 2,806 | -0.57% | 26,300 | 519億478万 | -0.04% | 8.74 | 0.25 |
07/03 | 2,866 | 2,866 | 2,815 | 2,822 | -2.08% | 54,200 | 522億75万 | +0.64% | 8.79 | 0.25 |
07/02 | 2,894 | 2,940 | 2,867 | 2,882 | -0.41% | 58,900 | 533億1061万 | +3% | 8.98 | 0.25 |
07/01 | 2,900 | 2,900 | 2,855 | 2,894 | +0.98% | 37,900 | 535億3259万 | +3.76% | 9.02 | 0.26 |
06/28 | 2,848 | 2,893 | 2,839 | 2,866 | +1.24% | 44,300 | 530億1465万 | +3.13% | 8.93 | 0.25 |
06/27 | 2,819 | 2,850 | 2,810 | 2,831 | +0.78% | 36,900 | 523億6723万 | +2.31% | 8.82 | 0.25 |
06/26 | 2,810 | 2,818 | 2,790 | 2,809 | -0.25% | 40,000 | 519億6028万 | +1.89% | 8.75 | 0.25 |
06/25 | 2,779 | 2,850 | 2,779 | 2,816 | +2.36% | 41,400 | 520億8976万 | +2.55% | 8.77 | 0.25 |
06/24 | 2,777 | 2,783 | 2,735 | 2,751 | -0.15% | 26,300 | 508億8740万 | +0.55% | 8.57 | 0.24 |
06/21 | 2,808 | 2,815 | 2,755 | 2,755 | -1.64% | 26,500 | 509億6140万 | +0.88% | 8.58 | 0.24 |
06/20 | 2,790 | 2,819 | 2,775 | 2,801 | +0.21% | 30,100 | 518億1229万 | +2.71% | 8.73 | 0.25 |
06/19 | 2,768 | 2,818 | 2,768 | 2,795 | +0.98% | 30,600 | 517億131万 | +2.8% | 8.71 | 0.25 |
06/18 | 2,823 | 2,841 | 2,745 | 2,768 | -0.72% | 38,000 | 512億187万 | +2.06% | 8.63 | 0.24 |
06/17 | 2,775 | 2,798 | 2,723 | 2,788 | +0.9% | 37,100 | 515億7182万 | +3.07% | 8.69 | 0.25 |
06/14 | 2,726 | 2,795 | 2,711 | 2,763 | +0.69% | 52,300 | 511億938万 | +2.49% | 8.61 | 0.24 |
06/13 | 2,795 | 2,813 | 2,728 | 2,744 | -1.26% | 31,000 | 507億5792万 | +2.16% | 8.55 | 0.24 |
06/12 | 2,761 | 2,785 | 2,759 | 2,779 | +0.65% | 21,200 | 514億534万 | +3.85% | 8.66 | 0.24 |
06/11 | 2,790 | 2,803 | 2,756 | 2,761 | -1% | 19,600 | 510億7238万 | +3.68% | 8.6 | 0.24 |
06/10 | 2,796 | 2,820 | 2,781 | 2,789 | +0.29% | 20,600 | 515億9032万 | +5.21% | 8.69 | 0.25 |
06/07 | 2,760 | 2,795 | 2,745 | 2,781 | +0.29% | 51,900 | 514億4234万 | +5.38% | 8.67 | 0.24 |
06/06 | 2,814 | 2,850 | 2,771 | 2,773 | -1.46% | 37,900 | 512億9436万 | +5.6% | 8.64 | 0.24 |
06/05 | 2,870 | 2,870 | 2,780 | 2,814 | -2.36% | 70,900 | 520億5276万 | +7.69% | 8.77 | 0.25 |
06/04 | 2,885 | 2,920 | 2,845 | 2,882 | -0.21% | 80,000 | 533億1061万 | +10.89% | 8.98 | 0.25 |
06/03 | 2,830 | 2,888 | 2,830 | 2,888 | +2.45% | 65,400 | 534億2160万 | +11.85% | 9 | 0.25 |
05/31 | 2,732 | 2,829 | 2,732 | 2,819 | +3.3% | 90,300 | 521億4525万 | +9.95% | 8.78 | 0.25 |
05/30 | 2,665 | 2,737 | 2,623 | 2,729 | +2.02% | 48,300 | 504億8045万 | +7.06% | 8.5 | 0.24 |
05/29 | 2,663 | 2,745 | 2,663 | 2,675 | +0.45% | 72,400 | 494億8157万 | +5.44% | 8.34 | 0.24 |
05/28 | 2,638 | 2,692 | 2,638 | 2,663 | +0.76% | 26,000 | 492億5960万 | +5.51% | 8.3 | 0.23 |
05/27 | 2,563 | 2,643 | 2,561 | 2,643 | +3.32% | 45,400 | 488億8964万 | +5.09% | 8.24 | 0.23 |
05/24 | 2,542 | 2,574 | 2,540 | 2,558 | -0.85% | 19,800 | 473億1733万 | +2.12% | 7.97 | 0.23 |
05/23 | 2,529 | 2,580 | 2,529 | 2,580 | +1.57% | 32,600 | 477億2428万 | +3.24% | 8.04 | 0.23 |
05/22 | 2,536 | 2,570 | 2,520 | 2,540 | -1.05% | 79,200 | 469億8437万 | +1.76% | 7.91 | 0.22 |
05/21 | 2,630 | 2,630 | 2,558 | 2,567 | -2.4% | 56,300 | 474億8381万 | +2.97% | 8 | 0.23 |
05/20 | 2,647 | 2,667 | 2,617 | 2,630 | -0.64% | 49,400 | 486億4917万 | +5.62% | 8.2 | 0.23 |
05/17 | 2,585 | 2,666 | 2,572 | 2,647 | +1.89% | 42,900 | 489億6363万 | +6.65% | 8.25 | 0.23 |
05/16 | 2,641 | 2,641 | 2,553 | 2,598 | -0.54% | 46,800 | 480億5724万 | +5.05% | 8.1 | 0.23 |
05/15 | 2,579 | 2,633 | 2,551 | 2,612 | +0.66% | 43,300 | 483億1621万 | +5.88% | 8.14 | 0.23 |
05/14 | 2,597 | 2,649 | 2,550 | 2,595 | +1.01% | 55,900 | 480億175万 | +5.4% | 8.09 | 0.23 |
05/13 | 2,508 | 2,571 | 2,508 | 2,569 | +2.51% | 46,600 | 475億2081万 | +4.52% | 8.01 | 0.23 |
05/10 | 2,498 | 2,506 | 2,472 | 2,506 | +0.6% | 33,300 | 463億5545万 | +2.04% | 7.81 | 0.22 |
05/09 | 2,474 | 2,496 | 2,474 | 2,491 | +0.69% | 16,100 | 460億7798万 | +1.47% | 7.76 | 0.22 |
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 | 8,410 4/6 | 6,230 6/9 | 65,000 1/26 | - | - | +5.84% 10/5 | -13.07% 6/8 |
2008年 3月期 | 7,650 8/9 | 6,010 2/20 | 126,000 11/8 | - | - | +9.41% 10/4 | -11.34% 8/17 |
2009年 3月期 | 7,020 5/15 | 4,520 3/12 | 85,700 3/31 | - | - | +7.08% 3/25 | -13.32% 3/10 |
2010年 3月期 | 5,690 11/6 | 4,560 4/23 | 46,100 12/16 | - | - | +10.06% 10/26 | -8.03% 10/5 |
2011年 3月期 | 5,430 4/1 | 2,400 3/16 | 207,600 9/1 | 1036億9671万 | 458億3280万 | +7.38% 12/16 | -34.69% 3/15 |
2012年 3月期 | 3,995 9/29 | 2,812 8/9 | 56,800 4/19 | 762億9251万 | 537億76万 | +13.85% 9/8 | -8.49% 8/8 |
2013年 3月期 | 4,095 3/11 | 3,000 5/31 5/30 | 374,100 11/30 | 782億221万 | 572億9100万 | +11.59% 12/21 | -15.15% 11/15 |
2014年 3月期 | 5,480 11/26 | 3,270 6/20 6/17 | 326,500 11/26 | 1046億5156万 | 624億4719万 | +16.69% 11/26 | -17.06% 6/14 |
2015年 3月期 | 5,560 2/27 | 4,035 5/21 | 50,900 3/13 | 1028億4769万 | 746億3856万 | +9.83% 2/20 | -11.19% 10/17 |
2016年 3月期 | 5,900 6/8 | 3,250 2/12 | 84,800 2/12 | 1091億3693万 | 601億1780万 | +11.41% 3/22 | -21.7% 2/10 |
2017年 3月期 | 4,940 12/12 | 3,655 4/11 | 64,200 10/28 | 913億7906万 | 676億940万 | +9.41% 9/21 | -7.39% 8/23 |
2018年 3月期 | 4,790 4/3 | 4,050 3/26 | 100,000 10/30 | 886億439万 | 749億1603万 | +6.03% 12/13 | -9.19% 2/13 |
2019年 3月期 | 5,160 9/27 | 3,090 3/11 | 66,000 9/21 | 954億4857万 | 571億5815万 | +13.32% 8/2 | -16.97% 12/25 |
2020年 3月期 | 3,445 4/5 4/4 | 1,820 3/13 | 94,900 3/17 | 637億2487万 | 336億6597万 | +21.59% 3/27 | -19.07% 3/9 |
2021年 3月期 | 2,767 3/19 | 1,921 1/29 1/28 | 102,000 3/19 | 511億8337万 | 355億3424万 | +19.57% 3/19 | -10.99% 4/21 |
2022年 3月期 | 2,453 4/5 | 1,588 12/1 | 397,100 5/27 | 453億7506万 | 293億7448万 | +10.19% 1/12 | -12.71% 5/26 |
2023年 3月期 | 2,569 3/9 | 1,758 10/3 | 406,700 1/13 | 475億2081万 | 325億1910万 | +11.96% 2/14 | -10.65% 3/20 |
2024年 3月期 | 2,935 9/14 9/13 | 1,992 6/15 | 244,100 5/26 | 542億9100万 | 368億4758万 | +19.86% 9/11 | -7.33% 10/4 |
最新 | 2,296 2024/10/1 | 38,400 | 424億7091万 | -3.85% 2,388 |
年間値上がり率
- 1984/12/28 vs 1983/12/22
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 33%(1.33倍)
- 1986/12/27 vs 1985/12/28
- 7%(1.07倍)
- 1987/12/28 vs 1986/12/27
- 34%(1.34倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/27 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/27
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- 9%(1.09倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/10/01 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
1,588円(2021/12/01) - 45%(1.45倍)
2,296円(10/1)