株価チャート
株価
9/19
- 前日 (9/18)
- 279,600
- 始値
- 279,400
- 高値
- 279,800
- 安値
- 277,200
- 終値 -0.32%
- 278,700
- 出来高 -30.51%
- 1,945
乖離率
- 株価（5日）
移動平均値 - +0.29%
277,900 - 株価（25日）
移動平均値 - +4.5%
266,704 - 出来高（5日）
移動平均値 - -35.12%
2,998
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 | 279,400 | 279,800 | 277,200 | 278,700 | -0.32% | 1,945 | - | +4.5% | - | - |
| 09/18 | 278,800 | 279,800 | 276,800 | 279,600 | +0.79% | 2,799 | - | +5.13% | - | - |
| 09/17 | 276,400 | 277,500 | 274,700 | 277,400 | -0.11% | 1,957 | - | +4.68% | - | - |
| 09/13 | 277,800 | 279,500 | 276,300 | 277,700 | +0.58% | 4,495 | - | +5.23% | - | - |
| 09/12 | 273,200 | 276,900 | 272,900 | 276,100 | +3.41% | 3,794 | - | +5.02% | - | - |
| 09/11 | 269,900 | 269,900 | 264,000 | 267,000 | -1.58% | 3,298 | - | +1.97% | - | - |
| 09/10 | 264,700 | 271,900 | 264,000 | 271,300 | +3.16% | 3,975 | - | +3.88% | - | - |
| 09/09 | 261,000 | 264,700 | 260,700 | 263,000 | +0.57% | 2,657 | - | +1.16% | - | - |
| 09/06 | 263,200 | 263,400 | 261,000 | 261,500 | -0.34% | 1,714 | - | +0.78% | - | - |
| 09/05 | 264,000 | 265,700 | 262,300 | 262,400 | -0.15% | 2,748 | - | +1.21% | - | - |
| 09/04 | 263,400 | 265,700 | 262,000 | 262,800 | -0.3% | 2,888 | - | +1.47% | - | - |
| 09/03 | 267,700 | 267,900 | 262,600 | 263,600 | -1.13% | 1,892 | - | +1.9% | - | - |
| 09/02 | 264,200 | 267,700 | 264,200 | 266,600 | +1.79% | 2,652 | - | +3.17% | - | - |
| 08/30 | 264,100 | 265,300 | 260,900 | 261,900 | -1.47% | 3,444 | - | +1.48% | - | - |
| 08/29 | 268,000 | 270,600 | 265,100 | 265,800 | -1.12% | 2,144 | - | +3.04% | - | - |
| 08/28 | 267,700 | 269,600 | 266,100 | 268,800 | +0.75% | 2,822 | - | +4.28% | - | - |
| 08/27 | 264,300 | 268,300 | 264,000 | 266,800 | +1.29% | 2,207 | - | +3.61% | - | - |
| 08/26 | 262,500 | 264,500 | 261,800 | 263,400 | +0.5% | 1,796 | - | +2.39% | - | - |
| 08/23 | 262,400 | 264,000 | 260,600 | 262,100 | +0.04% | 1,841 | - | +1.86% | - | - |
| 08/22 | 263,100 | 263,100 | 259,900 | 262,000 | -0.27% | 1,550 | - | +1.77% | - | - |
| 08/21 | 261,900 | 263,500 | 260,600 | 262,700 | +0.27% | 1,908 | - | +2% | - | - |
| 08/20 | 261,000 | 262,600 | 260,500 | 262,000 | +0.54% | 1,658 | - | +1.68% | - | - |
| 08/19 | 262,900 | 263,700 | 259,400 | 260,600 | -0.87% | 1,834 | - | +1.05% | - | - |
| 08/16 | 261,500 | 263,600 | 260,000 | 262,900 | +0.77% | 1,703 | - | +1.86% | - | - |
| 08/15 | 258,100 | 260,900 | 257,100 | 260,900 | +0.38% | 1,974 | - | +1.06% | - | - |
| 08/14 | 255,500 | 259,900 | 254,300 | 259,900 | +1.6% | 2,286 | - | +0.6% | - | - |
| 08/13 | 251,200 | 256,900 | 251,200 | 255,800 | +2.32% | 2,499 | - | -1.08% | - | - |
| 08/09 | 252,500 | 256,300 | 249,900 | 250,000 | -0.99% | 4,347 | - | -3.43% | - | - |
| 08/08 | 248,300 | 254,200 | 248,300 | 252,500 | +1.08% | 2,499 | - | -2.65% | - | - |
| 08/07 | 248,500 | 253,900 | 247,000 | 249,800 | -0.2% | 3,815 | - | -3.83% | - | - |
| 08/06 | 250,300 | 258,500 | 246,400 | 250,300 | +3.6% | 4,578 | - | -3.84% | - | - |
| 08/05 | 249,000 | 250,100 | 240,100 | 241,600 | -3.55% | 6,243 | - | -7.38% | - | - |
| 08/02 | 251,600 | 254,000 | 248,500 | 250,500 | -2% | 3,615 | - | -4.32% | - | - |
| 08/01 | 255,000 | 255,800 | 251,200 | 255,600 | -0.23% | 3,612 | - | -2.58% | - | - |
| 07/31 | 255,600 | 257,900 | 254,400 | 256,200 | +0.59% | 2,831 | - | -2.56% | - | - |
| 07/30 | 251,900 | 256,400 | 251,200 | 254,700 | -0.86% | 12,314 | - | -3.32% | - | - |
| 07/29 | 258,000 | 258,000 | 256,100 | 256,900 | -0.43% | 6,394 | - | -2.67% | - | - |
| 07/26 | 260,000 | 261,400 | 257,900 | 258,000 | -0.46% | 2,692 | - | -2.39% | - | - |
| 07/25 | 260,600 | 262,000 | 259,200 | 259,200 | -0.65% | 1,762 | - | -2.08% | - | - |
| 07/24 | 262,000 | 264,100 | 260,600 | 260,900 | -0.61% | 1,881 | - | -1.57% | - | - |
| 07/23 | 261,600 | 262,900 | 260,200 | 262,500 | +0.88% | 2,026 | - | -1.05% | - | - |
| 07/22 | 265,000 | 265,000 | 260,200 | 260,200 | -1.77% | 2,115 | - | -1.96% | - | - |
| 07/19 | 266,000 | 267,000 | 263,400 | 264,900 | -0.15% | 1,846 | - | -0.3% | - | - |
| 07/18 | 265,100 | 267,400 | 264,400 | 265,300 | +0.26% | 2,299 | - | -0.17% | - | - |
| 07/17 | 266,000 | 266,000 | 264,000 | 264,600 | -0.53% | 1,682 | - | -0.46% | - | - |
| 07/16 | 268,700 | 268,700 | 265,100 | 266,000 | -0.64% | 1,447 | - | +0.02% | - | - |
| 07/12 | 265,300 | 269,800 | 264,600 | 267,700 | +0.9% | 2,198 | - | +0.59% | - | - |
| 07/11 | 264,700 | 266,000 | 264,200 | 265,300 | +0.3% | 1,159 | - | -0.37% | - | - |
| 07/10 | 264,700 | 265,900 | 263,800 | 264,500 | -0.45% | 946 | - | -0.8% | - | - |
| 07/09 | 266,000 | 266,500 | 263,400 | 265,700 | -0.04% | 1,573 | - | -0.46% | - | - |
| 07/08 | 264,800 | 268,500 | 264,000 | 265,800 | +0.91% | 2,689 | - | -0.51% | - | - |
| 07/05 | 261,400 | 263,800 | 259,700 | 263,400 | +0.34% | 1,862 | - | -1.51% | - | - |
| 07/04 | 262,900 | 263,100 | 260,700 | 262,500 | +0.34% | 1,124 | - | -1.97% | - | - |
| 07/03 | 263,300 | 263,300 | 260,600 | 261,600 | -0.61% | 1,502 | - | -2.39% | - | - |
| 07/02 | 265,100 | 265,100 | 261,600 | 263,200 | -0.42% | 1,588 | - | -1.92% | - | - |
| 07/01 | 266,200 | 266,300 | 262,800 | 264,300 | -0.64% | 1,912 | - | -1.67% | - | - |
| 06/28 | 266,800 | 267,600 | 263,800 | 266,000 | +0.64% | 1,662 | - | -1.16% | - | - |
| 06/27 | 269,000 | 269,300 | 262,500 | 264,300 | -2.04% | 1,918 | - | -1.9% | - | - |
| 06/26 | 269,600 | 270,300 | 267,500 | 269,800 | +0.37% | 1,064 | - | -0.01% | - | - |
| 06/25 | 267,500 | 269,800 | 267,500 | 268,800 | +0.56% | 1,148 | - | -0.48% | - | - |
| 06/24 | 266,600 | 268,100 | 266,400 | 267,300 | +0.53% | 469 | - | -1.15% | - | - |
| 06/21 | 267,900 | 268,700 | 265,800 | 265,900 | -0.82% | 2,222 | - | -1.83% | - | - |
| 06/20 | 267,300 | 270,900 | 267,200 | 268,100 | +0.15% | 907 | - | -1.2% | - | - |
| 06/19 | 266,200 | 269,000 | 266,200 | 267,700 | +0.26% | 1,323 | - | -1.51% | - | - |
| 06/18 | 265,900 | 267,600 | 265,000 | 267,000 | +0.6% | 1,151 | - | -1.94% | - | - |
| 06/17 | 267,000 | 267,300 | 264,300 | 265,400 | -0.6% | 1,280 | - | -2.75% | - | - |
| 06/14 | 266,300 | 268,200 | 264,000 | 267,000 | +0.26% | 2,371 | - | -2.38% | - | - |
| 06/13 | 268,800 | 268,900 | 266,200 | 266,300 | -0.49% | 1,785 | - | -2.78% | - | - |
| 06/12 | 267,400 | 268,500 | 266,700 | 267,600 | +0.07% | 713 | - | -2.54% | - | - |
| 06/11 | 270,600 | 271,200 | 267,400 | 267,400 | -1.22% | 1,148 | - | -2.84% | - | - |
| 06/10 | 271,500 | 271,700 | 268,500 | 270,700 | -0.29% | 1,223 | - | -1.86% | - | - |
| 06/07 | 273,300 | 273,700 | 270,000 | 271,500 | -0.84% | 1,344 | - | -1.71% | - | - |
| 06/06 | 272,000 | 274,500 | 269,600 | 273,800 | +0.7% | 993 | - | -1.01% | - | - |
| 06/05 | 272,800 | 275,300 | 271,400 | 271,900 | -0.04% | 1,070 | - | -1.8% | - | - |
| 06/04 | 273,400 | 274,900 | 271,300 | 272,000 | -0.26% | 1,524 | - | -1.91% | - | - |
| 06/03 | 272,200 | 275,000 | 271,400 | 272,700 | +0.41% | 1,440 | - | -1.72% | - | - |
| 05/31 | 269,500 | 272,200 | 269,000 | 271,600 | +1.27% | 3,163 | - | -2.16% | - | - |
| 05/30 | 269,200 | 269,900 | 266,900 | 268,200 | -0.7% | 1,891 | - | -3.44% | - | - |
| 05/29 | 273,800 | 274,400 | 268,100 | 270,100 | -1.42% | 1,700 | - | -2.88% | - | - |
| 05/28 | 273,400 | 274,000 | 271,800 | 274,000 | +0.37% | 1,293 | - | -1.47% | - | - |
| 05/27 | 273,600 | 273,600 | 271,100 | 273,000 | -0.22% | 938 | - | -1.78% | - | - |
| 05/24 | 274,300 | 274,300 | 270,900 | 273,600 | -0.26% | 981 | - | -1.54% | - | - |
| 05/23 | 275,300 | 277,200 | 273,000 | 274,300 | -0.69% | 1,307 | - | -1.22% | - | - |
| 05/22 | 276,000 | 277,800 | 274,900 | 276,200 | -0.36% | 1,237 | - | -0.42% | - | - |
| 05/21 | 278,000 | 278,700 | 275,500 | 277,200 | -0.36% | 1,297 | - | +0.03% | - | - |
| 05/20 | 279,900 | 279,900 | 276,800 | 278,200 | -0.18% | 1,379 | - | +0.44% | - | - |
| 05/17 | 278,200 | 280,000 | 276,000 | 278,700 | -0.11% | 1,334 | - | +0.69% | - | - |
| 05/16 | 279,900 | 281,700 | 277,400 | 279,000 | -0.21% | 1,217 | - | +0.83% | - | - |
| 05/15 | 281,600 | 281,700 | 278,100 | 279,600 | -0.96% | 1,328 | - | +1.13% | - | - |
| 05/14 | 280,700 | 282,900 | 280,300 | 282,300 | +0.57% | 1,033 | - | +2.26% | - | - |
| 05/13 | 278,100 | 281,700 | 277,500 | 280,700 | +1.26% | 1,100 | - | +1.88% | - | - |
| 05/10 | 283,900 | 283,900 | 275,000 | 277,200 | -2.05% | 2,935 | - | +0.79% | - | - |
| 05/09 | 283,300 | 284,400 | 282,000 | 283,000 | -0.11% | 1,504 | - | +3.01% | - | - |
| 05/08 | 283,300 | 283,700 | 281,300 | 283,300 | +0.14% | 1,770 | - | +3.29% | - | - |
| 05/07 | 283,400 | 283,400 | 281,000 | 282,900 | +0.89% | 1,513 | - | +3.28% | - | - |
| 05/02 | 281,200 | 283,200 | 280,200 | 280,400 | -0.11% | 1,439 | - | +2.48% | - | - |
| 05/01 | 281,700 | 282,500 | 278,700 | 280,700 | -0.21% | 1,234 | - | +2.6% | - | - |
| 04/30 | 280,000 | 282,500 | 278,800 | 281,300 | -0.25% | 2,057 | - | +2.8% | - | - |
| 04/26 | 276,000 | 282,000 | 276,000 | 282,000 | +1.88% | 1,521 | - | +3.07% | - | - |
| 04/25 | 276,300 | 278,800 | 274,900 | 276,800 | +0.44% | 1,194 | - | +1.18% | - | - |
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 1月期 | 282,000 1,410,000 5/29 1,410,000 5/28 | 110,200 551,000 3/17 | 21,395 4,279 8/24 | - | - | +16.25% 12/12 | -17.69% 7/27 |
| 2009年 1月期 | 135,000 675,000 9/18 675,000 9/17 | 90,400 452,000 2/19 | 8,060 1,612 10/10 | - | - | +19.64% 3/27 | -13.27% 10/10 |
| 2010年 1月期 | 153,600 768,000 3/18 | 120,400 602,000 2/9 | 9,460 1,892 2/24 | - | - | +12.33% 3/18 | -10.75% 2/9 |
| 2011年 1月期 | 170,000 850,000 1/14 | 110,000 550,000 3/15 | 17,000 3,400 10/22 | - | - | +11.62% 1/14 | -18.25% 3/15 |
| 2012年 1月期 | 146,600 733,000 8/19 | 121,200 606,000 11/24 | 5,245 1,049 6/29 | - | - | +9.97% 2/28 | -6.79% 11/24 |
| 2013年 1月期 | 229,600 1,148,000 4/5 | 134,200 671,000 8/13 | 24,240 4,848 3/15 | - | - | +19.45% 3/15 | -13.35% 5/15 |
| 2014年 1月期 | 245,900 7/25 | 172,200 861,000 8/9 | 12,300 2,460 10/3 | 2040億9700万 | - | +9.66% 12/30 | -3.91% 5/7 |
| 2015年 1月期 | 278,600 1/19 | 227,100 7/9 | 6,030 1/27 | 2312億3800万 | 1884億9300万 | +6.12% 12/1 | -11.13% 9/2 |
| 2016年 1月期 | 259,200 7/19 | 193,300 9/10 | 18,088 9/17 | 2280億9600万 | 1604億3900万 | +11.43% 2/4 | -11.19% 9/9 |
| 2017年 1月期 | 249,600 12/30 | 217,100 11/22 | 4,843 7/5 | 2196億4800万 | 1910億4800万 | +7.43% 12/29 | -6.05% 7/18 |
| 2018年 1月期 | 231,300 8/22 | 199,000 2/6 | 16,095 9/28 | 2035億4400万 | 1840億7500万 | +4% 3/15 | -5.01% 2/6 |
| 2019年 1月期 | 270,000 7/26 | 209,200 8/31 | 5,977 7/29 | 2443億6971万 | 1912億880万 | +6.56% 7/11 | -4.32% 12/25 |
| 2020年 1月期 | 321,000 7/28 | 160,000 3/19 | 11,698 3/19 | 2905億2843万 | 1448億1168万 | +14.98% 5/11 | -37.6% 3/19 |
| 2021年 1月期 | 347,500 7/7 | 277,200 9/9 | 12,903 12/18 | 3145億1286万 | 2508億8623万 | +7.36% 9/28 | -6.84% 3/9 |
| 2022年 1月期 | 362,500 1/4 | 290,900 3/16 | 11,697 2/21 | 3280億8896万 | - | +5.69% 12/17 | -11.98% 1/20 |
| 2023年 1月期 | 335,500 9/13 | 285,700 2/17 | 13,761 7/28 | - | - | +5.78% 4/28 | -6.38% 9/27 |
| 2024年 1月期 | 309,000 9/6 | 251,200 7/30 | 12,314 7/30 | - | - | +7.46% 3/22 | -7.38% 8/5 |
| 最新 | 278,700 2024/9/19 | 1,945 | 2522億4384万 | +4.5% 266,704 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/09/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
90,400円（2009/02/19） - 208%（3.08倍）
278,700円（9/19）