株価チャート
株価
9/18
- 前日 (9/17)
- 2,605
- 始値
- 2,614
- 高値
- 2,628
- 安値
- 2,596
- 終値 +0.38%
- 2,615
- 出来高 -36.9%
- 18,300
乖離率
- 株価(5日)
移動平均値 - +0.77%
2,595 - 株価(25日)
移動平均値 - -1.25%
2,648 - 出来高(5日)
移動平均値 - -17.49%
22,180
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,614 | 2,628 | 2,596 | 2,615 | +0.38% | 18,300 | 210億8099万 | -1.25% | 23.35 | 0.9 |
09/17 | 2,600 | 2,605 | 2,576 | 2,605 | +0.12% | 29,000 | 210億37万 | -1.66% | 23.26 | 0.89 |
09/13 | 2,600 | 2,614 | 2,585 | 2,602 | +0.54% | 19,900 | 209億7619万 | -1.77% | 23.23 | 0.89 |
09/12 | 2,573 | 2,588 | 2,567 | 2,588 | +0.98% | 22,700 | 208億6333万 | -2.3% | 23.1 | 0.89 |
09/11 | 2,607 | 2,607 | 2,555 | 2,563 | -1.73% | 21,000 | 206億6179万 | -3.21% | 22.88 | 0.88 |
09/10 | 2,613 | 2,639 | 2,608 | 2,608 | -0.34% | 12,700 | 210億2456万 | -1.55% | 23.28 | 0.89 |
09/09 | 2,598 | 2,618 | 2,579 | 2,617 | +0.73% | 17,100 | 210億9711万 | -1.13% | 23.36 | 0.9 |
09/06 | 2,612 | 2,622 | 2,597 | 2,598 | -0.73% | 27,700 | 209億4394万 | -1.93% | 23.19 | 0.89 |
09/05 | 2,608 | 2,640 | 2,590 | 2,617 | -0.08% | 16,700 | 210億9711万 | -1.43% | 23.36 | 0.9 |
09/04 | 2,654 | 2,667 | 2,608 | 2,619 | -1.91% | 35,900 | 211億1324万 | -1.69% | 23.38 | 0.9 |
09/03 | 2,645 | 2,672 | 2,642 | 2,670 | +0.45% | 14,500 | 215億2438万 | -0.04% | 23.84 | 0.91 |
09/02 | 2,715 | 2,715 | 2,630 | 2,658 | -2.35% | 35,400 | 214億2764万 | -0.71% | 23.73 | 0.91 |
08/30 | 2,700 | 2,722 | 2,700 | 2,722 | +1% | 15,700 | 219億4358万 | +1.49% | 24.3 | 0.93 |
08/29 | 2,682 | 2,695 | 2,682 | 2,695 | +0.63% | 12,200 | 217億2592万 | +0.41% | 24.06 | 0.92 |
08/28 | 2,677 | 2,689 | 2,671 | 2,678 | -0.04% | 7,800 | 215億8887万 | -0.33% | 23.91 | 0.92 |
08/27 | 2,670 | 2,689 | 2,661 | 2,679 | +0.22% | 18,400 | 215億9693万 | -0.45% | 23.92 | 0.92 |
08/26 | 2,663 | 2,677 | 2,659 | 2,673 | +0.15% | 10,000 | 215億4856万 | -0.78% | 23.86 | 0.92 |
08/23 | 2,675 | 2,677 | 2,665 | 2,669 | -0.22% | 6,400 | 215億1631万 | -1.04% | 23.83 | 0.91 |
08/22 | 2,674 | 2,676 | 2,660 | 2,675 | +0.3% | 7,100 | 215億6468万 | -0.96% | 23.88 | 0.92 |
08/21 | 2,680 | 2,680 | 2,653 | 2,667 | -0.52% | 6,400 | 215億19万 | -1.4% | 23.81 | 0.91 |
08/20 | 2,677 | 2,688 | 2,667 | 2,681 | +0.56% | 7,800 | 216億1305万 | -1.03% | 23.93 | 0.92 |
08/19 | 2,676 | 2,680 | 2,661 | 2,666 | -0.37% | 7,100 | 214億9213万 | -1.73% | 23.8 | 0.91 |
08/16 | 2,709 | 2,709 | 2,661 | 2,676 | +0.04% | 11,300 | 215億7275万 | -1.51% | 23.89 | 0.92 |
08/15 | 2,690 | 2,690 | 2,660 | 2,675 | 0% | 3,400 | 215億6468万 | -1.65% | 23.88 | 0.92 |
08/14 | 2,648 | 2,682 | 2,648 | 2,675 | +1.02% | 7,100 | 215億6468万 | -1.8% | 23.88 | 0.92 |
08/13 | 2,605 | 2,648 | 2,598 | 2,648 | +1.69% | 9,100 | 213億4702万 | -2.93% | 23.64 | 0.91 |
08/09 | 2,643 | 2,644 | 2,577 | 2,604 | 0% | 14,500 | 209億9231万 | -4.69% | 23.25 | 0.89 |
08/08 | 2,581 | 2,644 | 2,578 | 2,604 | +1.2% | 9,700 | 209億9231万 | -4.93% | 23.25 | 0.89 |
08/07 | 2,538 | 2,646 | 2,538 | 2,573 | +0.08% | 11,200 | 207億4240万 | -6.3% | 22.97 | 0.88 |
08/06 | 2,610 | 2,642 | 2,558 | 2,571 | 0% | 16,900 | 207億2628万 | -6.64% | 22.95 | 0.88 |
08/05 | 2,633 | 2,643 | 2,450 | 2,571 | -3.53% | 30,100 | 207億2628万 | -6.92% | 22.95 | 0.88 |
08/02 | 2,748 | 2,772 | 2,660 | 2,665 | -3.27% | 28,000 | 214億8407万 | -3.83% | 23.79 | 0.91 |
08/01 | 2,811 | 2,815 | 2,750 | 2,755 | -2.65% | 13,300 | 222億961万 | -0.76% | 24.59 | 0.94 |
07/31 | 2,800 | 2,830 | 2,788 | 2,830 | +1.11% | 7,700 | 228億1423万 | +1.95% | 25.26 | 0.97 |
07/30 | 2,788 | 2,829 | 2,785 | 2,799 | -0.53% | 13,200 | 225億6432万 | +0.94% | 24.99 | 0.96 |
07/29 | 2,776 | 2,819 | 2,776 | 2,814 | +1.37% | 13,700 | 226億8524万 | +1.63% | 25.12 | 0.96 |
07/26 | 2,787 | 2,796 | 2,760 | 2,776 | +0.25% | 7,600 | 223億7890万 | +0.47% | 24.78 | 0.95 |
07/25 | 2,765 | 2,788 | 2,756 | 2,769 | -0.4% | 10,800 | 223億2247万 | +0.36% | 24.72 | 0.95 |
07/24 | 2,786 | 2,800 | 2,778 | 2,780 | -0.29% | 7,600 | 224億1115万 | +0.87% | 24.82 | 0.95 |
07/23 | 2,774 | 2,790 | 2,769 | 2,788 | +1.38% | 8,800 | 224億7564万 | +1.23% | 24.89 | 0.96 |
07/22 | 2,742 | 2,761 | 2,742 | 2,750 | +0.11% | 7,800 | 221億6930万 | -0.04% | 24.55 | 0.94 |
07/19 | 2,760 | 2,760 | 2,730 | 2,747 | -0.33% | 12,700 | 221億4512万 | -0.15% | 24.52 | 0.94 |
07/18 | 2,774 | 2,785 | 2,751 | 2,756 | -0.68% | 9,800 | 222億1767万 | +0.18% | 24.6 | 0.94 |
07/17 | 2,780 | 2,795 | 2,757 | 2,775 | -0.04% | 7,000 | 223億7084万 | +0.91% | 24.77 | 0.95 |
07/16 | 2,800 | 2,800 | 2,775 | 2,776 | -0.43% | 4,700 | 223億7890万 | +0.98% | 24.78 | 0.95 |
07/12 | 2,770 | 2,794 | 2,770 | 2,788 | +0.72% | 8,800 | 224億7564万 | +1.49% | 24.89 | 0.96 |
07/11 | 2,763 | 2,770 | 2,759 | 2,768 | +0.47% | 7,300 | 223億1441万 | +0.84% | 24.71 | 0.95 |
07/10 | 2,750 | 2,767 | 2,750 | 2,755 | -0.47% | 5,700 | 222億961万 | +0.44% | 24.59 | 0.94 |
07/09 | 2,761 | 2,768 | 2,750 | 2,768 | +0.36% | 6,300 | 223億1441万 | +0.95% | 24.71 | 0.95 |
07/08 | 2,772 | 2,772 | 2,753 | 2,758 | -0.51% | 4,500 | 222億3379万 | +0.58% | 24.62 | 0.95 |
07/05 | 2,775 | 2,791 | 2,763 | 2,772 | -0.11% | 9,200 | 223億4666万 | +1.06% | 24.75 | 0.95 |
07/04 | 2,765 | 2,775 | 2,765 | 2,775 | +0.33% | 3,500 | 223億7084万 | +1.13% | 24.77 | 0.95 |
07/03 | 2,771 | 2,780 | 2,757 | 2,766 | -0.5% | 6,800 | 222億9829万 | +0.8% | 24.69 | 0.95 |
07/02 | 2,788 | 2,789 | 2,771 | 2,780 | +0.18% | 6,700 | 224億1115万 | +1.28% | 24.82 | 0.95 |
07/01 | 2,788 | 2,793 | 2,771 | 2,775 | -0.47% | 8,500 | 223億7084万 | +1.06% | 24.77 | 0.95 |
06/28 | 2,792 | 2,792 | 2,770 | 2,788 | -0.14% | 7,300 | 224億7564万 | +1.49% | 24.89 | 0.96 |
06/27 | 2,760 | 2,799 | 2,750 | 2,792 | +1.42% | 17,000 | 225億789万 | +1.68% | 24.93 | 0.96 |
06/26 | 2,751 | 2,759 | 2,734 | 2,753 | +0.25% | 12,300 | 221億9349万 | +0.29% | 24.58 | 0.94 |
06/25 | 2,742 | 2,752 | 2,729 | 2,746 | +1.25% | 15,100 | 221億3706万 | 0% | 24.51 | 0.94 |
06/24 | 2,654 | 2,712 | 2,654 | 2,712 | +2.22% | 27,700 | 218億6296万 | -1.31% | 24.21 | 0.93 |
06/21 | 2,677 | 2,692 | 2,653 | 2,653 | -0.86% | 15,000 | 213億8733万 | -3.56% | 23.68 | 0.91 |
06/20 | 2,702 | 2,713 | 2,654 | 2,676 | -0.89% | 35,400 | 215億7275万 | -2.9% | 23.89 | 0.92 |
06/19 | 2,729 | 2,729 | 2,699 | 2,700 | -1.06% | 38,300 | 217億6622万 | -2.17% | 24.1 | 0.93 |
06/18 | 2,732 | 2,747 | 2,717 | 2,729 | +0.18% | 48,700 | 220億1万 | -1.19% | 24.36 | 0.94 |
06/17 | 2,745 | 2,745 | 2,708 | 2,724 | -0.77% | 28,100 | 219億5970万 | -1.45% | 24.32 | 0.93 |
06/14 | 2,718 | 2,752 | 2,718 | 2,745 | +0.44% | 18,500 | 221億2899万 | -0.72% | 24.51 | 0.94 |
06/13 | 2,745 | 2,745 | 2,726 | 2,733 | -0.22% | 27,000 | 220億3225万 | -1.16% | 24.4 | 0.94 |
06/12 | 2,736 | 2,741 | 2,736 | 2,739 | -0.15% | 11,500 | 220億8062万 | -0.98% | 24.45 | 0.94 |
06/11 | 2,744 | 2,749 | 2,724 | 2,743 | +0.11% | 7,600 | 221億1287万 | -0.83% | 24.49 | 0.94 |
06/10 | 2,718 | 2,740 | 2,717 | 2,740 | +0.62% | 19,900 | 220億8869万 | -0.98% | 24.46 | 0.94 |
06/07 | 2,751 | 2,751 | 2,717 | 2,723 | -0.29% | 21,200 | 219億5164万 | -1.63% | 24.31 | 0.93 |
06/06 | 2,735 | 2,745 | 2,730 | 2,731 | -0.11% | 17,300 | 220億1613万 | -1.37% | 24.38 | 0.94 |
06/05 | 2,764 | 2,764 | 2,734 | 2,734 | -1.16% | 14,300 | 220億4032万 | -1.3% | 24.41 | 0.94 |
06/04 | 2,776 | 2,780 | 2,764 | 2,766 | -0.29% | 9,900 | 222億9829万 | -0.14% | 24.69 | 0.95 |
06/03 | 2,775 | 2,790 | 2,770 | 2,774 | -0.72% | 16,500 | 223億6278万 | +0.22% | 24.76 | 0.95 |
05/31 | 2,786 | 2,803 | 2,780 | 2,794 | +0.5% | 9,700 | 225億2401万 | +0.98% | 24.94 | 0.96 |
05/30 | 2,750 | 2,795 | 2,750 | 2,780 | -0.47% | 21,700 | 224億1115万 | +0.54% | 24.82 | 0.95 |
05/29 | 2,806 | 2,806 | 2,772 | 2,793 | -0.5% | 6,400 | 225億1595万 | +1.05% | 24.93 | 0.96 |
05/28 | 2,815 | 2,815 | 2,792 | 2,807 | +0.61% | 10,400 | 226億2881万 | +1.7% | 25.06 | 0.96 |
05/27 | 2,774 | 2,807 | 2,770 | 2,790 | +0.9% | 10,200 | 224億9176万 | +1.2% | 24.91 | 0.96 |
05/24 | 2,782 | 2,782 | 2,765 | 2,765 | 0% | 5,900 | 222億9022万 | +0.44% | 24.68 | 0.95 |
05/23 | 2,765 | 2,784 | 2,765 | 2,765 | -0.79% | 12,800 | 222億9022万 | +0.47% | 24.68 | 0.95 |
05/22 | 2,848 | 2,848 | 2,787 | 2,787 | -0.39% | 15,200 | 224億6758万 | +1.24% | 24.88 | 0.95 |
05/21 | 2,795 | 2,810 | 2,786 | 2,798 | +0.07% | 11,000 | 225億5626万 | +1.67% | 24.98 | 0.96 |
05/20 | 2,782 | 2,796 | 2,781 | 2,796 | +0.72% | 13,900 | 225億4013万 | +1.6% | 24.96 | 0.96 |
05/17 | 2,756 | 2,776 | 2,751 | 2,776 | +0.43% | 9,100 | 223億7890万 | +0.87% | 24.78 | 0.95 |
05/16 | 2,766 | 2,768 | 2,748 | 2,764 | 0% | 4,600 | 222億8216万 | +0.47% | 24.68 | 0.95 |
05/15 | 2,778 | 2,778 | 2,752 | 2,764 | -0.5% | 6,500 | 222億8216万 | +0.47% | 24.68 | 0.95 |
05/14 | 2,746 | 2,783 | 2,745 | 2,778 | +1.17% | 14,000 | 223億9503万 | +0.98% | 24.8 | 0.95 |
05/13 | 2,722 | 2,750 | 2,722 | 2,746 | +0.22% | 6,100 | 221億3706万 | -0.11% | 24.51 | 0.94 |
05/10 | 2,751 | 2,756 | 2,735 | 2,740 | -0.4% | 3,800 | 220億8869万 | -0.29% | 24.46 | 0.94 |
05/09 | 2,756 | 2,771 | 2,737 | 2,751 | +0.15% | 16,000 | 221億7736万 | +0.18% | 24.56 | 0.94 |
05/08 | 2,766 | 2,780 | 2,746 | 2,747 | -0.9% | 10,200 | 221億4512万 | +0.04% | 24.52 | 0.94 |
05/07 | 2,774 | 2,787 | 2,765 | 2,772 | +0.54% | 10,100 | 223億4666万 | +0.91% | 24.75 | 0.95 |
05/02 | 2,755 | 2,769 | 2,755 | 2,757 | +0.07% | 4,400 | 222億2573万 | +0.33% | 24.61 | 0.94 |
05/01 | 2,739 | 2,760 | 2,738 | 2,755 | +0.25% | 4,900 | 222億961万 | 0% | 24.59 | 0.94 |
04/30 | 2,746 | 2,759 | 2,735 | 2,748 | +0.51% | 5,800 | 221億5318万 | -0.47% | 24.53 | 0.94 |
04/26 | 2,729 | 2,738 | 2,718 | 2,734 | +0.37% | 4,100 | 220億4032万 | -1.19% | 24.41 | 0.94 |
04/25 | 2,736 | 2,740 | 2,717 | 2,724 | -0.8% | 4,400 | 219億5970万 | -1.8% | 24.32 | 0.93 |
04/24 | 2,746 | 2,750 | 2,735 | 2,746 | 0% | 6,400 | 221億3706万 | -1.26% | 24.51 | 0.94 |
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 | 5,000 500 9/20 500 9/15 他9件 | 4,760 476 10/20 476 10/19 他5件 | 7,500 75,000 3/26 | - | - | +3.07% 5/12 | -3.47% 9/27 |
2008年 3月期 | 4,920 492 8/27 | 4,270 427 3/28 | 11,100 111,000 9/21 | - | - | +3.11% 2/4 | -4.48% 3/28 |
2009年 3月期 | 4,460 446 5/7 | 3,520 352 10/7 | 9,100 91,000 9/24 | - | - | +2.5% 2/4 | -15.04% 10/8 |
2010年 3月期 | 4,150 415 9/2 415 8/27 | 3,800 380 3/29 | 4,100 41,000 3/26 41,000 12/4 | - | - | +2.57% 8/31 | -4.91% 9/28 |
2011年 3月期 | 3,890 389 4/2 | 2,110 211 12/21 | 38,200 382,000 12/3 | 313億5923万 | 170億976万 | +17.76% 1/14 | -18.31% 12/21 |
2012年 3月期 | 2,450 245 3/27 | 2,150 215 11/14 | 11,900 119,000 3/27 | 197億5067万 | 173億3222万 | +4.35% 2/8 | -5.48% 4/16 |
2013年 3月期 | 3,550 355 2/7 | 2,160 216 7/26 | 15,900 159,000 2/12 | 286億1832万 | 174億1284万 | +25.89% 2/7 | -8.35% 4/1 |
2014年 3月期 | 4,370 437 8/22 | 2,950 295 4/2 | 89,300 893,000 8/29 | 352億2875万 | 237億8142万 | +13.89% 8/22 | -15.37% 11/11 |
2015年 3月期 | 3,950 395 9/25 395 9/24 他2件 | 3,280 328 4/11 | 79,500 795,000 3/26 | 318億4318万 | 264億4193万 | +7.31% 11/5 | -9.84% 10/17 |
2016年 3月期 | 3,840 384 8/10 384 8/7 他2件 | 3,410 341 1/21 341 9/29 | 100,900 1,009,000 9/25 | 309億5641万 | 274億8994万 | +4.86% 8/6 | -5.23% 9/29 |
2017年 3月期 | 3,980 398 3/28 398 3/27 | 3,520 352 4/6 | 56,900 569,000 9/27 | 320億8503万 | 283億7671万 | +3.31% 1/25 | -2.21% 11/9 |
2018年 3月期 | 4,180 418 9/14 | 3,770 377 4/17 377 4/14 | 55,700 9/27 | 336億9734万 | 303億9210万 | +3.5% 12/14 | -6.48% 10/10 |
2019年 3月期 | 4,100 10/5 7/31 | 3,835 12/25 | 66,900 3/26 | 330億5242万 | 309億1610万 | +2.79% 7/30 | -2.75% 12/25 |
2020年 3月期 | 4,085 9/25 | 2,974 3/13 | 118,600 9/26 | 329億3149万 | 239億7509万 | +4.84% 3/26 | -15.56% 3/13 |
2021年 3月期 | 3,960 9/17 | 3,285 7/31 | 127,800 3/29 | 319億2380万 | 264億8224万 | +6.05% 9/14 | -8.84% 7/31 |
2022年 3月期 | 3,700 4/6 4/5 | 3,060 12/6 | 132,100 9/28 | 298億2779万 | 246億6839万 | +5.57% 2/14 | -8.16% 12/1 |
2023年 3月期 | 3,425 9/15 | 3,100 1/16 1/13 | 121,600 7/8 | 276億1086万 | 249億9085万 | +4.23% 5/30 | -3.72% 6/20 |
2024年 3月期 | 3,260 5/9 | 2,600 10/30 | 148,000 9/27 | 262億8070万 | 209億6007万 | +4.42% 11/17 | -7.82% 10/30 |
最新 | 2,615 2024/9/18 | 18,300 | 210億8099万 | -1.25% 2,648 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 53%(1.53倍)
- 1985/12/28 vs 1984/12/28
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/26 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/26
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 0%(1倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/29 vs 1996/12/30
- -12%(0.88倍)
- 1998/12/30 vs 1997/12/29
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/27 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/27
- -1%(0.99倍)
- 2003/12/29 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/29
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/28 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/28
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -43%(0.57倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/09/18 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
2,110円(2010/12/21) - 24%(1.24倍)
2,615円(9/18)