株価チャート
株価
9/17
- 前日 (9/11)
- 2,045
- 始値
- 2,048
- 高値
- 2,048
- 安値
- 2,048
- 終値 +0.15%
- 2,048
- 出来高 -50%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.15%
2,045 - 株価(25日)
移動平均値 - -0.05%
2,049 - 出来高(5日)
移動平均値 - -84.38%
640
2024/03/26~2024/09/17
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 | ||||||||||
09/17 | 2,048 | 2,048 | 2,048 | 2,048 | +0.15% | 100 | 79億1347万 | -0.05% | 13.11 | 0.43 |
09/11 | 2,056 | 2,056 | 2,045 | 2,045 | +0.2% | 200 | 79億188万 | -0.24% | 13.09 | 0.43 |
09/10 | 2,056 | 2,056 | 2,041 | 2,041 | -0.73% | 200 | 78億8642万 | -0.49% | 13.07 | 0.43 |
09/09 | 2,036 | 2,056 | 2,036 | 2,056 | +0.98% | 400 | 79億4438万 | +0.15% | 13.16 | 0.43 |
09/06 | 2,056 | 2,065 | 2,036 | 2,036 | -0.97% | 2,300 | 78億6710万 | -0.88% | 13.04 | 0.43 |
09/05 | 2,056 | 2,057 | 2,051 | 2,056 | 0% | 1,800 | 79億4438万 | -0.1% | 13.16 | 0.43 |
09/04 | 2,060 | 2,072 | 2,054 | 2,056 | -0.19% | 800 | 79億4438万 | -0.24% | 13.16 | 0.43 |
09/03 | 2,061 | 2,061 | 2,059 | 2,060 | -0.15% | 600 | 79億5984万 | -0.19% | 13.19 | 0.43 |
09/02 | 2,064 | 2,066 | 2,062 | 2,063 | -0.43% | 1,000 | 79億7143万 | -0.1% | 13.21 | 0.43 |
08/30 | 2,057 | 2,072 | 2,057 | 2,072 | +0.53% | 600 | 80億620万 | +0.24% | 13.27 | 0.44 |
08/28 | 2,071 | 2,072 | 2,061 | 2,061 | +0.24% | 500 | 79億6370万 | -0.34% | 13.2 | 0.43 |
08/26 | 2,056 | 2,056 | 2,056 | 2,056 | +0.1% | 100 | 79億4438万 | -0.68% | 13.16 | 0.43 |
08/21 | 2,051 | 2,071 | 2,051 | 2,054 | -1.11% | 700 | 79億3665万 | -0.87% | 13.15 | 0.43 |
08/20 | 2,078 | 2,078 | 2,058 | 2,077 | +0.34% | 1,100 | 80億2552万 | +0.14% | 13.3 | 0.44 |
08/19 | 2,070 | 2,070 | 2,052 | 2,070 | -0.29% | 900 | 79億9848万 | -0.19% | 13.25 | 0.44 |
08/16 | 2,050 | 2,076 | 2,050 | 2,076 | +1.27% | 900 | 80億2166万 | +0.05% | 13.29 | 0.44 |
08/15 | 2,057 | 2,058 | 2,050 | 2,050 | -0.39% | 500 | 79億2120万 | -1.25% | 13.12 | 0.43 |
08/14 | 2,041 | 2,059 | 2,041 | 2,058 | +1.23% | 1,100 | 79億5211万 | -0.91% | 13.18 | 0.43 |
08/13 | 2,047 | 2,047 | 2,027 | 2,033 | -0.68% | 600 | 78億5551万 | -2.21% | 13.02 | 0.43 |
08/09 | 2,050 | 2,076 | 2,046 | 2,047 | +0.59% | 900 | 79億960万 | -1.63% | 13.11 | 0.43 |
08/08 | 2,047 | 2,047 | 2,034 | 2,035 | +1.24% | 1,100 | 78億6324万 | -2.26% | 13.03 | 0.43 |
08/07 | 2,027 | 2,050 | 2,004 | 2,010 | -1.23% | 1,600 | 77億6664万 | -3.55% | 12.87 | 0.42 |
08/06 | 2,000 | 2,039 | 2,000 | 2,035 | +1.75% | 4,100 | 78億6324万 | -2.44% | 13.03 | 0.43 |
08/05 | 2,040 | 2,040 | 2,000 | 2,000 | -1.91% | 10,000 | 77億2800万 | -4.21% | 12.8 | 0.42 |
08/02 | 2,066 | 2,066 | 2,032 | 2,039 | -1.45% | 5,600 | 78億7869万 | -2.53% | 13.05 | 0.43 |
08/01 | 2,073 | 2,073 | 2,065 | 2,069 | -0.05% | 1,300 | 79億9461万 | -1.15% | 13.25 | 0.44 |
07/31 | 2,072 | 2,092 | 2,070 | 2,070 | -0.34% | 3,000 | 79億9848万 | -1.15% | 13.25 | 0.44 |
07/30 | 2,089 | 2,100 | 2,075 | 2,077 | -0.67% | 5,900 | 80億2552万 | -0.81% | 13.3 | 0.44 |
07/29 | 2,193 | 2,197 | 2,088 | 2,091 | -2.29% | 18,400 | 80億7962万 | -0.14% | 13.39 | 0.44 |
07/26 | 2,125 | 2,140 | 2,120 | 2,140 | +0.94% | 3,900 | 82億6896万 | +2.29% | 13.7 | 0.45 |
07/25 | 2,122 | 2,124 | 2,110 | 2,120 | -0.47% | 800 | 81億9168万 | +1.53% | 13.57 | 0.45 |
07/24 | 2,095 | 2,133 | 2,095 | 2,130 | +1.82% | 2,400 | 82億3032万 | +2.11% | 13.64 | 0.45 |
07/23 | 2,087 | 2,114 | 2,087 | 2,092 | -1.09% | 2,500 | 80億8348万 | +0.43% | 13.39 | 0.44 |
07/22 | 2,115 | 2,115 | 2,090 | 2,115 | +0.43% | 1,100 | 81億7236万 | +1.54% | 13.54 | 0.45 |
07/19 | 2,103 | 2,106 | 2,103 | 2,106 | +0.14% | 800 | 81億3758万 | +1.15% | 13.48 | 0.44 |
07/18 | 2,077 | 2,103 | 2,077 | 2,103 | -0.14% | 1,000 | 81億2599万 | +1.06% | 13.46 | 0.44 |
07/17 | 2,100 | 2,106 | 2,100 | 2,106 | +0.24% | 800 | 81億3758万 | +1.3% | 13.48 | 0.44 |
07/16 | 2,094 | 2,106 | 2,094 | 2,101 | +0.72% | 2,900 | 81億1826万 | +1.16% | 13.45 | 0.44 |
07/12 | 2,070 | 2,086 | 2,070 | 2,086 | +0.05% | 1,600 | 80億6030万 | +0.58% | 13.36 | 0.44 |
07/11 | 2,075 | 2,085 | 2,075 | 2,085 | -0.48% | 1,500 | 80億5644万 | +0.58% | 13.35 | 0.44 |
07/10 | 2,090 | 2,095 | 2,090 | 2,095 | +0.24% | 200 | 80億9508万 | +1.11% | 13.41 | 0.44 |
07/08 | 2,090 | 2,090 | 2,090 | 2,090 | +0.05% | 400 | 80億7576万 | +0.97% | 13.38 | 0.44 |
07/05 | 2,092 | 2,092 | 2,089 | 2,089 | -0.19% | 300 | 80億7189万 | +1.02% | 13.37 | 0.44 |
07/04 | 2,070 | 2,093 | 2,070 | 2,093 | +1.11% | 1,500 | 80億8735万 | +1.26% | 13.4 | 0.44 |
07/01 | 2,082 | 2,082 | 2,070 | 2,070 | -0.58% | 1,100 | 79億9848万 | +0.24% | 13.25 | 0.44 |
06/28 | 2,071 | 2,082 | 2,071 | 2,082 | +0.53% | 400 | 80億4484万 | +0.87% | 13.33 | 0.44 |
06/27 | 2,070 | 2,099 | 2,070 | 2,071 | +0.05% | 300 | 80億234万 | +0.34% | 13.26 | 0.44 |
06/26 | 2,118 | 2,142 | 2,065 | 2,070 | -1.33% | 2,900 | 79億9848万 | +0.29% | 13.25 | 0.44 |
06/25 | 2,087 | 2,098 | 2,087 | 2,098 | +0.87% | 1,500 | 81億667万 | +1.7% | 13.43 | 0.44 |
06/21 | 2,086 | 2,086 | 2,053 | 2,080 | +0.1% | 1,200 | 80億3712万 | +0.92% | 13.32 | 0.44 |
06/19 | 2,072 | 2,078 | 2,072 | 2,078 | 0% | 300 | 80億2939万 | +0.87% | 13.3 | 0.44 |
06/18 | 2,078 | 2,078 | 2,078 | 2,078 | +0.14% | 200 | 80億2939万 | +0.92% | 13.3 | 0.44 |
06/17 | 2,074 | 2,075 | 2,074 | 2,075 | +1.62% | 2,500 | 80億1780万 | +0.83% | 13.29 | 0.44 |
06/14 | 2,047 | 2,047 | 2,042 | 2,042 | -0.39% | 3,000 | 78億9028万 | -0.73% | 13.07 | 0.43 |
06/13 | 2,052 | 2,052 | 2,050 | 2,050 | -0.39% | 2,500 | 79億2120万 | -0.34% | 13.12 | 0.43 |
06/12 | 2,061 | 2,061 | 2,058 | 2,058 | -0.63% | 500 | 79億5211万 | +0.1% | 13.18 | 0.43 |
06/11 | 2,084 | 2,084 | 2,071 | 2,071 | -0.91% | 1,500 | 80億234万 | +0.73% | 13.26 | 0.44 |
06/10 | 2,090 | 2,090 | 2,070 | 2,090 | -0.19% | 3,000 | 80億7576万 | +1.7% | 13.38 | 0.44 |
06/07 | 2,078 | 2,094 | 2,078 | 2,094 | +1.5% | 1,400 | 80億9121万 | +2% | 13.41 | 0.44 |
06/06 | 2,063 | 2,063 | 2,057 | 2,063 | +0.19% | 1,200 | 79億7143万 | +0.59% | 13.21 | 0.43 |
06/05 | 2,049 | 2,059 | 2,049 | 2,059 | +0.49% | 300 | 79億5597万 | +0.44% | 13.18 | 0.43 |
06/04 | 2,049 | 2,049 | 2,049 | 2,049 | +0.29% | 100 | 79億1733万 | -0.05% | 13.12 | 0.43 |
05/30 | 2,043 | 2,043 | 2,043 | 2,043 | -0.34% | 100 | 78億9415万 | -0.34% | 13.08 | 0.43 |
05/29 | 2,044 | 2,050 | 2,044 | 2,050 | -0.53% | 1,800 | 79億2120万 | 0% | 13.12 | 0.43 |
05/28 | 2,061 | 2,061 | 2,061 | 2,061 | +0.24% | 200 | 79億6370万 | +0.54% | 13.2 | 0.43 |
05/27 | 2,050 | 2,056 | 2,050 | 2,056 | +0.73% | 1,500 | 79億4438万 | +0.29% | 13.16 | 0.43 |
05/22 | 2,041 | 2,050 | 2,041 | 2,041 | -1.11% | 1,200 | 78億8642万 | -0.44% | 13.07 | 0.43 |
05/21 | 2,041 | 2,064 | 2,041 | 2,064 | +1.18% | 200 | 79億7529万 | +0.68% | 13.21 | 0.43 |
05/16 | 2,046 | 2,048 | 2,040 | 2,040 | -0.29% | 1,700 | 78億8256万 | -0.44% | 13.06 | 0.43 |
05/15 | 2,077 | 2,098 | 2,046 | 2,046 | -1.49% | 3,400 | 79億574万 | -0.2% | 13.1 | 0.43 |
05/14 | 2,061 | 2,081 | 2,061 | 2,077 | +0.83% | 1,600 | 80億2552万 | +1.32% | 13.3 | 0.44 |
05/13 | 2,051 | 2,060 | 2,051 | 2,060 | +0.73% | 900 | 79億5984万 | +0.54% | 13.19 | 0.43 |
05/10 | 2,054 | 2,057 | 2,045 | 2,045 | -0.24% | 1,000 | 79億188万 | -0.2% | 13.09 | 0.43 |
05/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 500 | 79億2120万 | +0.05% | 13.12 | 0.43 |
05/07 | 2,052 | 2,052 | 2,050 | 2,050 | -0.1% | 200 | 79億2120万 | -0.29% | 13.12 | 0.43 |
05/02 | 2,052 | 2,052 | 2,052 | 2,052 | -0.24% | 100 | 79億2892万 | -0.48% | 13.14 | 0.43 |
04/30 | 2,053 | 2,058 | 2,053 | 2,057 | +0.34% | 600 | 79億4824万 | -0.58% | 13.17 | 0.43 |
04/26 | 2,041 | 2,050 | 2,041 | 2,050 | +0.49% | 500 | 79億2120万 | -1.11% | 13.12 | 0.43 |
04/25 | 2,061 | 2,061 | 2,040 | 2,040 | -0.15% | 1,200 | 78億8256万 | -1.78% | 13.06 | 0.43 |
04/23 | 2,043 | 2,043 | 2,043 | 2,043 | -0.73% | 300 | 78億9415万 | -1.83% | 13.08 | 0.43 |
04/22 | 2,040 | 2,059 | 2,040 | 2,058 | +1.18% | 600 | 79億5211万 | -1.29% | 13.18 | 0.43 |
04/19 | 2,047 | 2,047 | 2,034 | 2,034 | -0.15% | 200 | 78億5937万 | -2.59% | 13.02 | 0.43 |
04/18 | 2,054 | 2,060 | 2,036 | 2,037 | -0.15% | 1,400 | 78億7096万 | -2.58% | 13.04 | 0.43 |
04/17 | 2,061 | 2,065 | 2,040 | 2,040 | -0.1% | 2,700 | 78億8256万 | -2.58% | 13.06 | 0.43 |
04/16 | 2,054 | 2,054 | 2,041 | 2,042 | -0.58% | 400 | 78億9028万 | -2.62% | 13.07 | 0.43 |
04/15 | 2,043 | 2,054 | 2,043 | 2,054 | -0.34% | 300 | 79億3665万 | -2.24% | 13.15 | 0.43 |
04/12 | 2,040 | 2,061 | 2,040 | 2,061 | +1.03% | 200 | 79億6370万 | -1.95% | 13.2 | 0.43 |
04/11 | 2,040 | 2,040 | 2,040 | 2,040 | -1.07% | 1,300 | 78億8256万 | -3% | 13.06 | 0.43 |
04/10 | 2,061 | 2,062 | 2,060 | 2,062 | +0.05% | 700 | 79億6756万 | -2.04% | 13.2 | 0.43 |
04/09 | 2,054 | 2,061 | 2,054 | 2,061 | +1.03% | 800 | 79億6370万 | -2.14% | 13.2 | 0.43 |
04/08 | 2,054 | 2,054 | 2,040 | 2,040 | -0.68% | 1,300 | 78億8256万 | -3.18% | 13.06 | 0.43 |
04/05 | 2,041 | 2,054 | 2,041 | 2,054 | +0.64% | 600 | 79億3665万 | -2.65% | 13.15 | 0.43 |
04/04 | 2,045 | 2,045 | 2,040 | 2,041 | -0.39% | 800 | 78億8642万 | -3.45% | 13.07 | 0.43 |
04/03 | 2,049 | 2,049 | 2,049 | 2,049 | -0.29% | 300 | 79億1733万 | -3.17% | 13.12 | 0.43 |
04/02 | 2,051 | 2,058 | 2,051 | 2,055 | +0.34% | 2,200 | 79億4052万 | -2.93% | 13.16 | 0.43 |
04/01 | 2,051 | 2,051 | 2,040 | 2,048 | -0.68% | 800 | 79億1347万 | -3.31% | 13.11 | 0.43 |
03/29 | 2,064 | 2,065 | 2,062 | 2,062 | +0.29% | 400 | 79億6756万 | -2.74% | 7.44 | 0.44 |
03/28 | 2,090 | 2,090 | 2,022 | 2,056 | -7.6% | 7,900 | 79億4438万 | -3.06% | 7.42 | 0.44 |
03/27 | 2,195 | 2,250 | 2,180 | 2,225 | +1.14% | 4,100 | 85億9740万 | +4.8% | 8.03 | 0.47 |
03/26 | 2,173 | 2,200 | 2,161 | 2,200 | -1.03% | 1,400 | 85億80万 | +3.92% | 7.94 | 0.47 |
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 | 2,290 229 3/26 | 1,820 182 7/26 | 11,100 111,000 5/12 | - | - | +13.52% 1/10 | -10.55% 4/6 4/5 |
2008年 3月期 | 2,240 224 2/12 | 1,860 186 4/9 | 3,600 36,000 2/27 36,000 12/27 | - | - | +9.4% 2/12 | -13.25% 4/14 |
2009年 3月期 | 2,100 210 2/4 210 2/3 | 1,800 180 4/14 | 5,000 50,000 3/24 | - | - | +5.44% 2/3 | -8.41% 4/1 |
2010年 3月期 | 2,180 218 3/25 | 1,800 180 8/26 | 6,200 62,000 3/25 | - | - | +6.01% 3/25 | -7.44% 4/6 |
2011年 3月期 | 2,090 209 2/24 | 1,870 187 4/2 | 6,500 65,000 12/3 | 80億7576万 | 72億2568万 | +3.57% 7/7 | -5.63% 3/29 |
2012年 3月期 | 2,030 203 8/12 | 1,820 182 8/9 | 5,700 57,000 6/30 | 78億4392万 | 70億3248万 | +7.27% 8/12 | -4.59% 3/28 |
2013年 3月期 | 2,030 203 3/26 | 1,850 185 6/1 | 2,800 28,000 3/25 | 78億4392万 | 71億4840万 | +3.31% 11/22 | -5.18% 4/1 |
2014年 3月期 | 2,180 218 3/6 | 1,850 185 7/24 185 7/23 他5件 | 25,400 254,000 3/6 | 84億2352万 | 71億4840万 | +3.34% 3/11 | -4.59% 4/9 |
2015年 3月期 | 2,050 205 2/27 205 2/20 | 1,840 184 9/24 | 20,400 204,000 9/24 | 79億2120万 | 71億976万 | +3% 1/14 | -4.15% 3/31 |
2016年 3月期 | 2,050 205 1/4 205 12/3 | 1,880 188 8/25 | 8,400 84,000 4/16 | 79億2120万 | 72億6432万 | +2.48% 10/7 | -4.31% 4/4 |
2017年 3月期 | 2,250 225 9/28 | 1,880 188 7/1 188 6/27 他2件 | 17,600 176,000 4/5 | 86億9400万 | 72億6432万 | +3.29% 10/26 | -4.15% 3/29 |
2018年 3月期 | 2,075 3/27 | 1,920 192 4/18 | 8,600 86,000 7/13 | 80億1780万 | 74億1888万 | +2.14% 3/27 | -2.85% 4/2 |
2019年 3月期 | 2,149 3/25 3/18 | 1,971 4/2 | 4,600 7/3 | 83億373万 | 76億1594万 | +4.33% 3/22 | -2.83% 4/2 |
2020年 3月期 | 2,203 2/7 | 1,960 3/31 | 5,200 3/30 | 85億1239万 | 75億7344万 | +3.64% 1/29 | -5.38% 3/12 |
2021年 3月期 | 2,090 3/26 | 1,950 4/21 | 5,300 3/30 | 80億7576万 | 75億3480万 | +1.96% 2/9 | -2.94% 3/29 |
2022年 3月期 | 2,111 2/15 | 1,999 7/27 7/26 | 5,100 1/31 | 81億5690万 | 77億2413万 | +1.88% 2/15 | -3.08% 3/31 |
2023年 3月期 | 2,150 2/13 | 2,000 4/1 | 11,600 2/13 | 83億760万 | 77億2800万 | +7.38% 4/19 | -2.14% 4/3 |
2024年 3月期 | 2,250 3/27 3/25 | 2,012 4/3 | 12,300 4/19 | 86億9400万 | 77億7436万 | +5.22% 3/25 | -3.44% 4/4 |
最新 | 2,048 2024/9/17 | 100 | 79億1347万 | -0.05% 2,049 |
年間値上がり率
- 2001/12/27 vs 2000/12/27
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/27
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 52%(1.52倍)
- 2004/12/29 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/29
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/26 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/27 vs 2012/12/26
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/27
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/29 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/29
- 1%(1.01倍)
- 2023/12/28 vs 2022/12/30
- -1%(0.99倍)
- 2024/09/17 vs 2023/12/28
- 0%(1倍)
- 過去安値
1,140円(2002/12/24) - 80%(1.8倍)
2,048円(9/17)