株価チャート
株価
10/4
- 前日 (10/3)
- 2,358
- 始値
- 2,363
- 高値
- 2,391
- 安値
- 2,351
- 終値 +1.19%
- 2,386
- 出来高 +12.39%
- 180,500
乖離率
- 株価(5日)
移動平均値 - +0.55%
2,373 - 株価(25日)
移動平均値 - -0.95%
2,409 - 出来高(5日)
移動平均値 - -12.18%
205,540
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,363 | 2,391 | 2,351 | 2,386 | +1.19% | 180,500 | 2341億7516万 | -0.95% | 12.24 | 1.36 |
10/03 | 2,379 | 2,385 | 2,357 | 2,358 | +0.26% | 160,600 | 2314億2708万 | -2.24% | 12.1 | 1.34 |
10/02 | 2,385 | 2,399 | 2,350 | 2,352 | -1.3% | 204,500 | 2308億3821万 | -2.65% | 12.06 | 1.34 |
10/01 | 2,371 | 2,388 | 2,352 | 2,383 | -0.08% | 206,400 | 2338億8072万 | -1.57% | 12.22 | 1.36 |
09/30 | 2,361 | 2,417 | 2,361 | 2,385 | -0.87% | 275,700 | 2340億7701万 | -1.61% | 12.23 | 1.36 |
09/27 | 2,399 | 2,441 | 2,385 | 2,406 | -0.29% | 886,600 | 2361億3807万 | -0.78% | 12.34 | 1.37 |
09/26 | 2,403 | 2,419 | 2,381 | 2,413 | +0.79% | 1,347,300 | 2368億2508万 | -0.49% | 12.38 | 1.37 |
09/25 | 2,382 | 2,395 | 2,347 | 2,394 | +1.44% | 776,100 | 2349億6032万 | -1.32% | 12.28 | 1.36 |
09/24 | 2,396 | 2,400 | 2,355 | 2,360 | -1.54% | 710,700 | 2316億2337万 | -2.68% | 12.11 | 1.34 |
09/20 | 2,424 | 2,426 | 2,397 | 2,397 | -0.83% | 470,600 | 2352億5476万 | -1.2% | 12.3 | 1.36 |
09/19 | 2,408 | 2,422 | 2,386 | 2,417 | +1.13% | 380,200 | 2372億1767万 | -0.33% | 12.4 | 1.38 |
09/18 | 2,415 | 2,426 | 2,374 | 2,390 | -0.99% | 203,600 | 2345億6774万 | -1.36% | 12.26 | 1.36 |
09/17 | 2,404 | 2,439 | 2,383 | 2,414 | +0.67% | 216,100 | 2369億2323万 | -0.33% | 12.38 | 1.37 |
09/13 | 2,414 | 2,420 | 2,397 | 2,398 | -1.4% | 227,900 | 2353億5290万 | -0.87% | 12.3 | 1.36 |
09/12 | 2,418 | 2,448 | 2,412 | 2,432 | +1.33% | 250,300 | 2386億8985万 | +0.7% | 12.47 | 1.38 |
09/11 | 2,453 | 2,453 | 2,383 | 2,400 | -2.48% | 228,700 | 2355億4919万 | -0.46% | 12.31 | 1.37 |
09/10 | 2,410 | 2,471 | 2,410 | 2,461 | +2.2% | 151,500 | 2415億3607万 | +2.2% | 12.62 | 1.4 |
09/09 | 2,400 | 2,424 | 2,384 | 2,408 | -0.86% | 228,200 | 2363億3436万 | +0.5% | 12.35 | 1.37 |
09/06 | 2,435 | 2,462 | 2,420 | 2,429 | -0.04% | 146,200 | 2383億9541万 | +1.55% | 12.46 | 1.38 |
09/05 | 2,426 | 2,465 | 2,410 | 2,430 | -0.49% | 204,300 | 2384億9356万 | +1.55% | 12.46 | 1.38 |
09/04 | 2,436 | 2,465 | 2,433 | 2,442 | -0.61% | 216,700 | 2396億7130万 | +2.01% | 12.53 | 1.39 |
09/03 | 2,438 | 2,462 | 2,432 | 2,457 | +0.7% | 92,700 | 2411億4349万 | +2.67% | 12.6 | 1.4 |
09/02 | 2,448 | 2,448 | 2,424 | 2,440 | +0.16% | 125,400 | 2394億7501万 | +2.01% | 12.52 | 1.39 |
08/30 | 2,429 | 2,445 | 2,421 | 2,436 | -0.12% | 178,200 | 2390億8243万 | +1.88% | 12.5 | 1.39 |
08/29 | 2,460 | 2,473 | 2,429 | 2,439 | -0.61% | 171,500 | 2393億7687万 | +2.09% | 12.51 | 1.39 |
08/28 | 2,476 | 2,476 | 2,450 | 2,454 | -0.77% | 76,100 | 2408億4905万 | +2.76% | 12.59 | 1.4 |
08/27 | 2,473 | 2,485 | 2,466 | 2,473 | 0% | 76,900 | 2427億1381万 | +3.56% | 12.69 | 1.41 |
08/26 | 2,455 | 2,475 | 2,445 | 2,473 | +1.02% | 104,400 | 2427億1381万 | +3.65% | 12.69 | 1.41 |
08/23 | 2,430 | 2,448 | 2,427 | 2,448 | +0.99% | 87,700 | 2402億6018万 | +2.68% | 12.56 | 1.39 |
08/22 | 2,416 | 2,424 | 2,401 | 2,424 | +0.75% | 120,100 | 2379億468万 | +1.72% | 12.43 | 1.38 |
08/21 | 2,410 | 2,421 | 2,405 | 2,406 | -0.62% | 114,800 | 2361億3807万 | +1.01% | 12.34 | 1.37 |
08/20 | 2,391 | 2,424 | 2,383 | 2,421 | +1.98% | 116,300 | 2376億1025万 | +1.68% | 12.42 | 1.38 |
08/19 | 2,390 | 2,406 | 2,362 | 2,374 | -0.92% | 141,400 | 2329億9741万 | -0.29% | 12.18 | 1.35 |
08/16 | 2,393 | 2,399 | 2,367 | 2,396 | +1.23% | 175,400 | 2351億5661万 | +0.63% | 12.29 | 1.36 |
08/15 | 2,390 | 2,398 | 2,358 | 2,367 | -0.25% | 119,200 | 2323億1039万 | -0.55% | 12.14 | 1.35 |
08/14 | 2,341 | 2,375 | 2,340 | 2,373 | +0.98% | 118,100 | 2328億9926万 | -0.29% | 12.17 | 1.35 |
08/13 | 2,333 | 2,350 | 2,314 | 2,350 | +0.73% | 134,200 | 2306億4192万 | -1.22% | 12.05 | 1.34 |
08/09 | 2,356 | 2,356 | 2,304 | 2,333 | +0.86% | 191,200 | 2289億7344万 | -1.93% | 11.97 | 1.33 |
08/08 | 2,310 | 2,369 | 2,297 | 2,313 | -0.47% | 189,600 | 2270億1053万 | -2.9% | 11.86 | 1.32 |
08/07 | 2,300 | 2,363 | 2,296 | 2,324 | -0.09% | 244,000 | 2280億9013万 | -2.52% | 11.92 | 1.32 |
08/06 | 2,230 | 2,358 | 2,216 | 2,326 | +7.74% | 357,100 | 2282億8643万 | -2.56% | 11.93 | 1.32 |
08/05 | 2,230 | 2,300 | 2,149 | 2,159 | -6.78% | 442,300 | 2118億9613万 | -9.67% | 11.07 | 1.23 |
08/02 | 2,367 | 2,377 | 2,311 | 2,316 | -5.2% | 480,200 | 2273億497万 | -3.54% | 11.88 | 1.32 |
08/01 | 2,451 | 2,530 | 2,382 | 2,443 | -1.01% | 546,200 | 2397億6945万 | +1.58% | 12.53 | 1.39 |
07/31 | 2,430 | 2,475 | 2,430 | 2,468 | +1.9% | 129,400 | 2422億2309万 | +2.62% | 12.66 | 1.4 |
07/30 | 2,429 | 2,437 | 2,414 | 2,422 | -0.25% | 107,300 | 2377億839万 | +0.75% | 12.42 | 1.38 |
07/29 | 2,416 | 2,438 | 2,408 | 2,428 | +1.25% | 106,400 | 2382億9727万 | +1.04% | 12.45 | 1.38 |
07/26 | 2,413 | 2,423 | 2,396 | 2,398 | -0.29% | 131,700 | 2353億5290万 | -0.21% | 12.3 | 1.36 |
07/25 | 2,408 | 2,423 | 2,398 | 2,405 | -0.12% | 192,700 | 2360億3992万 | +0.08% | 12.34 | 1.37 |
07/24 | 2,443 | 2,445 | 2,406 | 2,408 | -1.79% | 126,000 | 2363億3436万 | +0.21% | 12.35 | 1.37 |
07/23 | 2,435 | 2,465 | 2,435 | 2,452 | +1.11% | 154,400 | 2406億5276万 | +2.12% | 12.58 | 1.4 |
07/22 | 2,417 | 2,453 | 2,417 | 2,425 | +0.33% | 166,100 | 2380億283万 | +1.17% | 12.44 | 1.38 |
07/19 | 2,433 | 2,433 | 2,396 | 2,417 | -0.66% | 130,600 | 2372億1767万 | +0.88% | 12.4 | 1.38 |
07/18 | 2,402 | 2,445 | 2,398 | 2,433 | +1.29% | 214,900 | 2387億8799万 | +1.59% | 12.48 | 1.38 |
07/17 | 2,398 | 2,411 | 2,392 | 2,402 | +0.76% | 104,800 | 2357億4548万 | +0.29% | 12.32 | 1.37 |
07/16 | 2,400 | 2,401 | 2,377 | 2,384 | -0.83% | 112,800 | 2339億7886万 | -0.5% | 12.23 | 1.36 |
07/12 | 2,382 | 2,406 | 2,379 | 2,404 | +0.84% | 171,800 | 2359億4177万 | +0.25% | 12.33 | 1.37 |
07/11 | 2,375 | 2,390 | 2,372 | 2,384 | +0.51% | 151,400 | 2339億7886万 | -0.58% | 12.23 | 1.36 |
07/10 | 2,356 | 2,374 | 2,354 | 2,372 | +0.59% | 128,900 | 2328億112万 | -1.08% | 12.17 | 1.35 |
07/09 | 2,350 | 2,370 | 2,341 | 2,358 | +0.34% | 145,900 | 2314億2708万 | -1.75% | 12.1 | 1.34 |
07/08 | 2,360 | 2,378 | 2,348 | 2,350 | -0.42% | 179,200 | 2306億4192万 | -2.25% | 12.05 | 1.34 |
07/05 | 2,393 | 2,393 | 2,360 | 2,360 | -1.26% | 173,100 | 2316億2337万 | -1.95% | 12.11 | 1.34 |
07/04 | 2,372 | 2,396 | 2,372 | 2,390 | +0.63% | 138,700 | 2345億6774万 | -0.83% | 12.26 | 1.36 |
07/03 | 2,385 | 2,387 | 2,364 | 2,375 | -1% | 208,200 | 2330億9556万 | -1.53% | 12.18 | 1.35 |
07/02 | 2,395 | 2,413 | 2,380 | 2,399 | +0.17% | 239,500 | 2354億5105万 | -0.66% | 12.31 | 1.36 |
07/01 | 2,438 | 2,453 | 2,392 | 2,395 | -1.76% | 241,400 | 2350億5847万 | -0.91% | 12.29 | 1.36 |
06/28 | 2,436 | 2,444 | 2,427 | 2,438 | +0.74% | 158,000 | 2392億7872万 | +0.74% | 12.51 | 1.39 |
06/27 | 2,424 | 2,430 | 2,414 | 2,420 | -0.41% | 105,100 | 2375億1210万 | 0% | 12.41 | 1.38 |
06/26 | 2,440 | 2,445 | 2,428 | 2,430 | -0.57% | 111,900 | 2384億9356万 | +0.33% | 12.46 | 1.38 |
06/25 | 2,433 | 2,450 | 2,421 | 2,444 | +1.24% | 150,900 | 2398億6759万 | +0.87% | 12.54 | 1.39 |
06/24 | 2,436 | 2,437 | 2,406 | 2,414 | -0.33% | 169,400 | 2369億2323万 | -0.45% | 12.38 | 1.37 |
06/21 | 2,422 | 2,464 | 2,420 | 2,422 | +0.83% | 511,800 | 2377億839万 | -0.29% | 12.42 | 1.38 |
06/20 | 2,419 | 2,426 | 2,390 | 2,402 | -0.17% | 147,300 | 2357億4548万 | -1.23% | 12.32 | 1.37 |
06/19 | 2,363 | 2,410 | 2,363 | 2,406 | +1.91% | 127,400 | 2361億3807万 | -1.23% | 12.34 | 1.37 |
06/18 | 2,350 | 2,376 | 2,350 | 2,361 | +1.29% | 110,200 | 2317億2152万 | -3.28% | 12.11 | 1.34 |
06/17 | 2,393 | 2,394 | 2,331 | 2,331 | -3.6% | 210,900 | 2287億7715万 | -4.74% | 11.96 | 1.33 |
06/14 | 2,385 | 2,420 | 2,384 | 2,418 | +1.04% | 146,800 | 2373億1581万 | -1.47% | 12.4 | 1.38 |
06/13 | 2,417 | 2,418 | 2,392 | 2,393 | -1.07% | 140,900 | 2348億6217万 | -2.64% | 12.27 | 1.36 |
06/12 | 2,438 | 2,445 | 2,416 | 2,419 | -0.62% | 105,900 | 2374億1396万 | -1.83% | 12.41 | 1.38 |
06/11 | 2,435 | 2,454 | 2,434 | 2,434 | -0.08% | 134,700 | 2388億8614万 | -1.34% | 12.49 | 1.38 |
06/10 | 2,390 | 2,450 | 2,390 | 2,436 | +1.75% | 180,700 | 2390億8243万 | -1.3% | 12.5 | 1.39 |
06/07 | 2,400 | 2,410 | 2,386 | 2,394 | -0.29% | 108,200 | 2349億6032万 | -3.12% | 12.28 | 1.36 |
06/06 | 2,416 | 2,420 | 2,395 | 2,401 | -0.66% | 148,000 | 2356億4734万 | -2.99% | 12.32 | 1.37 |
06/05 | 2,436 | 2,440 | 2,415 | 2,417 | -1.23% | 124,300 | 2372億1767万 | -2.54% | 12.4 | 1.38 |
06/04 | 2,413 | 2,451 | 2,405 | 2,447 | +1.03% | 137,800 | 2401億6203万 | -1.53% | 12.55 | 1.39 |
06/03 | 2,455 | 2,456 | 2,413 | 2,422 | -0.9% | 163,900 | 2377億839万 | -2.69% | 12.42 | 1.38 |
05/31 | 2,445 | 2,449 | 2,428 | 2,444 | +0.16% | 244,700 | 2398億6759万 | -2.12% | 12.54 | 1.39 |
05/30 | 2,430 | 2,447 | 2,417 | 2,440 | -0.12% | 129,800 | 2394億7501万 | -2.63% | 12.52 | 1.39 |
05/29 | 2,453 | 2,472 | 2,439 | 2,443 | -0.73% | 114,300 | 2397億6945万 | -2.82% | 12.53 | 1.39 |
05/28 | 2,469 | 2,476 | 2,457 | 2,461 | -0.28% | 82,900 | 2415億3607万 | -2.38% | 12.62 | 1.4 |
05/27 | 2,443 | 2,469 | 2,435 | 2,468 | +0.98% | 72,700 | 2422億2309万 | -2.37% | 12.66 | 1.4 |
05/24 | 2,442 | 2,455 | 2,435 | 2,444 | -0.33% | 138,200 | 2398億6759万 | -3.51% | 12.54 | 1.39 |
05/23 | 2,451 | 2,463 | 2,444 | 2,452 | -0.28% | 118,900 | 2406億5276万 | -3.54% | 12.58 | 1.4 |
05/22 | 2,494 | 2,494 | 2,449 | 2,459 | -1.44% | 218,300 | 2413億3978万 | -3.68% | 12.61 | 1.4 |
05/21 | 2,514 | 2,525 | 2,495 | 2,495 | -0.76% | 112,500 | 2448億7302万 | -2.65% | 12.8 | 1.42 |
05/20 | 2,507 | 2,536 | 2,506 | 2,514 | +0.28% | 109,400 | 2467億3778万 | -2.22% | 12.9 | 1.43 |
05/17 | 2,491 | 2,517 | 2,490 | 2,507 | +0.12% | 114,400 | 2460億5076万 | -2.79% | 12.86 | 1.43 |
05/16 | 2,508 | 2,509 | 2,479 | 2,504 | -0.52% | 136,200 | 2457億5632万 | -3.25% | 12.84 | 1.42 |
05/15 | 2,538 | 2,538 | 2,511 | 2,517 | -0.24% | 149,700 | 2470億3222万 | -3.08% | 12.91 | 1.43 |
05/14 | 2,499 | 2,531 | 2,494 | 2,523 | +0.56% | 112,500 | 2476億2109万 | -3.18% | 12.94 | 1.44 |
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 | 2,215 443 2/27 | 1,875 375 7/19 | 375,400 1,877,000 2/2 | - | - | +6.12% 2/27 | -5.09% 11/20 |
2008年 3月期 | 2,090 418 6/11 418 6/8 | 1,895 379 7/30 | 267,000 1,335,000 6/1 | - | - | +4.16% 6/4 | -4.22% 7/27 |
2009年 3月期 | 2,140 428 9/18 | 1,810 362 10/10 | 213,000 1,065,000 9/18 | - | - | +5.13% 3/25 | -9.18% 10/10 |
2010年 3月期 | 2,035 407 8/31 | 1,835 367 11/12 | 286,000 1,430,000 10/29 | - | - | +3.07% 12/3 | -5.82% 11/12 |
2011年 3月期 | 2,050 410 9/22 410 9/21 | 950 190 3/15 | 6,413,400 32,067,000 10/12 | 1752億6577万 | 812億2072万 | +7.16% 12/14 | -30.29% 10/12 |
2012年 3月期 | 1,370 274 3/22 | 1,075 215 8/9 215 6/8 他2件 | 665,000 3,325,000 3/27 | 1171億2883万 | 919億766万 | +6.14% 9/8 | -6.51% 11/8 |
2013年 3月期 | 1,845 369 3/22 | 1,215 243 5/21 | 859,600 4,298,000 9/25 | 1577億3919万 | 1038億7703万 | +12.45% 3/12 | -6.71% 4/2 |
2014年 3月期 | 1,970 394 9/25 394 9/24 | 1,515 303 4/2 | 1,146,600 5,733,000 9/25 | 1684億2613万 | 1295億2568万 | +10.01% 7/4 | -11.86% 6/13 |
2015年 3月期 | 3,075 615 3/19 615 3/18 | 1,765 353 5/19 | 1,191,200 5,956,000 9/25 | 3017億9740万 | 1732億2680万 | +11.22% 11/14 | -6.65% 10/17 |
2016年 3月期 | 4,040 808 8/6 | 2,715 543 5/14 | 926,800 4,634,000 9/25 | 3965億781万 | 2664億6502万 | +12.55% 7/23 | -12.71% 8/25 |
2017年 3月期 | 3,660 732 4/27 | 2,350 470 11/9 | 981,800 4,909,000 9/27 | 3592億1252万 | 2306億4192万 | +9.63% 11/29 | -13.27% 6/24 |
2018年 3月期 | 3,095 1/19 | 2,525 505 4/20 | 848,700 3/27 | 3037億6031万 | 2478億1738万 | +8.22% 5/1 | -7.08% 2/13 |
2019年 3月期 | 3,840 9/28 | 2,764 4/3 | 913,200 9/25 | 3768億7871万 | 2712億7415万 | +8.57% 6/12 | -10.31% 12/25 |
2020年 3月期 | 3,450 4/2 4/1 | 2,124 3/13 | 1,206,400 9/26 | 3386億197万 | 2084億6103万 | +13.52% 3/27 | -15.6% 3/9 |
2021年 3月期 | 3,160 6/3 | 2,374 1/6 | 1,061,500 9/28 | 3101億3977万 | 2329億9741万 | +9% 5/28 | -10.41% 7/31 |
2022年 3月期 | 2,503 4/5 | 1,945 11/29 | 1,331,200 9/28 | 2456億5818万 | 1908億9299万 | +9.31% 2/17 | -9.36% 11/29 |
2023年 3月期 | 2,490 8/3 | 2,057 11/11 | 955,600 9/28 | 2443億8229万 | 2018億8529万 | +13.85% 5/9 | -8.79% 11/11 |
2024年 3月期 | 3,139 9/25 | 2,235 4/6 | 1,076,200 9/27 | 3080億7872万 | 2193億5519万 | +12.69% 5/16 | -7.78% 10/23 |
最新 | 2,386 2024/10/4 | 180,500 | 2341億7516万 | -0.95% 2,409 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 96%(1.96倍)
- 1986/12/27 vs 1985/12/28
- 82%(1.82倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 64%(1.64倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -60%(0.4倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 42%(1.42倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/10/04 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
782円(1983/12/19) - 205%(3.05倍)
2,386円(10/4)