株価チャート
株価
9/18
- 前日 (9/17)
- 2,023
- 始値
- 2,021
- 高値
- 2,021
- 安値
- 2,002
- 終値 -0.35%
- 2,016
- 出来高 +4.66%
- 20,200
乖離率
- 株価(5日)
移動平均値 - +0.35%
2,009 - 株価(25日)
移動平均値 - -0.05%
2,017 - 出来高(5日)
移動平均値 - -15.13%
23,800
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 | 2,021 | 2,021 | 2,002 | 2,016 | -0.35% | 20,200 | 450億1848万 | -0.05% | 17.82 | 0.81 |
09/17 | 1,999 | 2,023 | 1,999 | 2,023 | +0.95% | 19,300 | 451億7479万 | +0.3% | 17.89 | 0.81 |
09/13 | 2,007 | 2,013 | 2,000 | 2,004 | -0.25% | 17,700 | 447億5051万 | -0.6% | 17.72 | 0.8 |
09/12 | 2,008 | 2,015 | 1,999 | 2,009 | +0.85% | 12,900 | 448億6217万 | -0.3% | 17.76 | 0.8 |
09/11 | 2,013 | 2,015 | 1,982 | 1,992 | -0.99% | 48,900 | 444億8255万 | -1.04% | 17.61 | 0.8 |
09/10 | 2,023 | 2,026 | 2,009 | 2,012 | +0.05% | 43,300 | 449億2916万 | +0.1% | 17.79 | 0.8 |
09/09 | 2,006 | 2,017 | 1,994 | 2,011 | -0.4% | 19,000 | 449億683万 | +0.5% | 17.78 | 0.8 |
09/06 | 2,031 | 2,031 | 2,010 | 2,019 | -0.64% | 12,900 | 450億8547万 | +1.1% | 17.85 | 0.81 |
09/05 | 2,026 | 2,059 | 2,020 | 2,032 | -0.34% | 39,300 | 453億7577万 | +1.8% | 17.96 | 0.81 |
09/04 | 2,036 | 2,057 | 2,027 | 2,039 | -1.02% | 27,400 | 455億3208万 | +2.15% | 18.03 | 0.81 |
09/03 | 2,038 | 2,063 | 2,038 | 2,060 | +1.13% | 18,500 | 460億103万 | +3.26% | 18.21 | 0.82 |
09/02 | 2,048 | 2,052 | 2,031 | 2,037 | -0.29% | 16,100 | 454億8742万 | +2.16% | 18.01 | 0.81 |
08/30 | 2,045 | 2,059 | 2,030 | 2,043 | +0.39% | 18,200 | 456億2141万 | +2.56% | 18.06 | 0.82 |
08/29 | 2,021 | 2,044 | 2,021 | 2,035 | +0.1% | 35,000 | 454億4276万 | +2.26% | 17.99 | 0.81 |
08/28 | 2,008 | 2,033 | 2,008 | 2,033 | +1.4% | 76,800 | 453億9810万 | +2.21% | 17.97 | 0.81 |
08/27 | 2,012 | 2,039 | 2,001 | 2,005 | -0.1% | 80,800 | 447億7284万 | +0.86% | 17.73 | 0.8 |
08/26 | 1,999 | 2,014 | 1,992 | 2,007 | +0.3% | 61,200 | 448億1751万 | +0.96% | 17.74 | 0.8 |
08/23 | 2,007 | 2,012 | 1,999 | 2,001 | -0.25% | 40,000 | 446億8352万 | +0.6% | 17.69 | 0.8 |
08/22 | 2,007 | 2,010 | 1,992 | 2,006 | +0.3% | 88,900 | 447億9517万 | +0.8% | 17.73 | 0.8 |
08/21 | 1,976 | 2,017 | 1,976 | 2,000 | -0.4% | 46,900 | 446億6119万 | +0.45% | 17.68 | 0.8 |
08/20 | 2,004 | 2,010 | 1,995 | 2,008 | +0.3% | 52,900 | 448億3984万 | +0.8% | 17.75 | 0.8 |
08/19 | 2,035 | 2,035 | 2,000 | 2,002 | -0.2% | 112,700 | 447億585万 | +0.4% | 17.7 | 0.8 |
08/16 | 2,033 | 2,033 | 1,998 | 2,006 | +0.1% | 46,800 | 447億9517万 | +0.55% | 17.73 | 0.8 |
08/15 | 2,031 | 2,031 | 2,004 | 2,004 | -1.28% | 49,200 | 447億5051万 | +0.4% | 17.72 | 0.8 |
08/14 | 2,037 | 2,037 | 2,016 | 2,030 | +0.74% | 22,200 | 453億3111万 | +1.6% | 17.95 | 0.81 |
08/13 | 2,000 | 2,024 | 1,982 | 2,015 | +1.26% | 30,500 | 449億9615万 | +0.85% | 17.81 | 0.8 |
08/09 | 2,018 | 2,021 | 1,971 | 1,990 | +0.61% | 45,800 | 444億3789万 | -0.5% | 17.59 | 0.79 |
08/08 | 1,935 | 2,040 | 1,922 | 1,978 | +1.23% | 42,000 | 441億6992万 | -1.25% | 17.49 | 0.79 |
08/07 | 1,909 | 1,977 | 1,900 | 1,954 | +1.82% | 51,700 | 436億3398万 | -2.64% | 17.28 | 0.78 |
08/06 | 1,843 | 1,951 | 1,843 | 1,919 | +6.43% | 66,300 | 428億5241万 | -4.67% | 16.97 | 0.77 |
08/05 | 1,900 | 1,906 | 1,801 | 1,803 | -5.35% | 108,400 | 402億6206万 | -10.79% | 15.94 | 0.72 |
08/02 | 1,975 | 1,975 | 1,905 | 1,905 | -4.03% | 84,700 | 425億3978万 | -6.34% | 16.84 | 0.76 |
08/01 | 2,008 | 2,009 | 1,981 | 1,985 | -2.5% | 68,400 | 443億2623万 | -2.89% | 17.55 | 0.79 |
07/31 | 2,017 | 2,036 | 2,007 | 2,036 | +0.94% | 19,000 | 454億6509万 | -0.63% | 18 | 0.81 |
07/30 | 2,027 | 2,027 | 2,008 | 2,017 | -0.2% | 27,900 | 450億4081万 | -1.66% | 17.83 | 0.81 |
07/29 | 2,010 | 2,021 | 2,010 | 2,021 | +1% | 15,900 | 451億3013万 | -1.65% | 17.87 | 0.81 |
07/26 | 2,011 | 2,015 | 2,001 | 2,001 | +0.05% | 17,900 | 446億8352万 | -2.68% | 17.69 | 0.8 |
07/25 | 1,999 | 2,009 | 1,996 | 2,000 | 0% | 20,500 | 446億6119万 | -2.82% | 17.68 | 0.8 |
07/24 | 2,011 | 2,013 | 2,000 | 2,000 | -0.79% | 37,100 | 446億6119万 | -2.91% | 17.68 | 0.8 |
07/23 | 2,013 | 2,018 | 2,005 | 2,016 | +0.45% | 17,800 | 450億1848万 | -2.23% | 17.82 | 0.81 |
07/22 | 2,020 | 2,020 | 2,006 | 2,007 | -0.5% | 18,500 | 448億1751万 | -2.71% | 17.74 | 0.8 |
07/19 | 2,035 | 2,035 | 2,002 | 2,017 | -0.64% | 53,300 | 450億4081万 | -2.32% | 17.83 | 0.81 |
07/18 | 2,039 | 2,042 | 2,030 | 2,030 | -0.15% | 28,300 | 453億3111万 | -1.79% | 17.95 | 0.81 |
07/17 | 2,032 | 2,042 | 2,030 | 2,033 | +0.15% | 11,200 | 453億9810万 | -1.69% | 17.97 | 0.81 |
07/16 | 2,045 | 2,048 | 2,030 | 2,030 | -0.68% | 21,500 | 453億3111万 | -1.93% | 17.95 | 0.81 |
07/12 | 2,033 | 2,057 | 2,033 | 2,044 | -0.05% | 14,600 | 456億4374万 | -1.35% | 18.07 | 0.82 |
07/11 | 2,038 | 2,056 | 2,033 | 2,045 | +0.64% | 19,000 | 456億6607万 | -1.35% | 18.08 | 0.82 |
07/10 | 2,037 | 2,042 | 2,030 | 2,032 | -0.25% | 20,600 | 453億7577万 | -2.03% | 17.96 | 0.81 |
07/09 | 2,040 | 2,044 | 2,033 | 2,037 | +0.05% | 12,400 | 454億8742万 | -1.88% | 18.01 | 0.81 |
07/08 | 2,053 | 2,053 | 2,032 | 2,036 | -0.83% | 25,300 | 454億6509万 | -2.02% | 18 | 0.81 |
07/05 | 2,070 | 2,071 | 2,048 | 2,053 | -0.96% | 19,000 | 458億4471万 | -1.3% | 18.15 | 0.82 |
07/04 | 2,077 | 2,086 | 2,065 | 2,073 | -0.34% | 21,600 | 462億9132万 | -0.43% | 18.33 | 0.83 |
07/03 | 2,095 | 2,100 | 2,080 | 2,080 | -1% | 11,900 | 464億4764万 | -0.1% | 18.39 | 0.83 |
07/02 | 2,120 | 2,131 | 2,085 | 2,101 | -0.9% | 24,500 | 469億1658万 | +0.91% | 18.57 | 0.84 |
07/01 | 2,138 | 2,138 | 2,114 | 2,120 | -0.75% | 10,300 | 473億4086万 | +1.92% | 18.74 | 0.85 |
06/28 | 2,127 | 2,137 | 2,122 | 2,136 | -0.09% | 16,400 | 476億9815万 | +2.74% | 18.88 | 0.85 |
06/27 | 2,121 | 2,138 | 2,112 | 2,138 | +0.8% | 16,600 | 477億4281万 | +2.94% | 18.9 | 0.85 |
06/26 | 2,108 | 2,122 | 2,100 | 2,121 | +1.05% | 14,900 | 473億6319万 | +2.27% | 18.75 | 0.85 |
06/25 | 2,094 | 2,104 | 2,087 | 2,099 | +0.24% | 16,500 | 468億7192万 | +1.3% | 18.56 | 0.84 |
06/24 | 2,072 | 2,095 | 2,060 | 2,094 | +1.75% | 19,900 | 467億6027万 | +1.11% | 18.51 | 0.84 |
06/21 | 2,056 | 2,082 | 2,053 | 2,058 | -0.05% | 25,300 | 459億5637万 | -0.53% | 18.19 | 0.82 |
06/20 | 2,059 | 2,059 | 2,049 | 2,059 | +0.29% | 7,700 | 459億7870万 | -0.48% | 18.2 | 0.82 |
06/19 | 2,050 | 2,059 | 2,048 | 2,053 | +0.39% | 6,800 | 458億4471万 | -0.73% | 18.15 | 0.82 |
06/18 | 2,062 | 2,062 | 2,030 | 2,045 | -0.05% | 11,400 | 456億6607万 | -1.11% | 18.08 | 0.82 |
06/17 | 2,050 | 2,050 | 2,039 | 2,046 | -0.53% | 12,300 | 456億8840万 | -1.16% | 18.09 | 0.82 |
06/14 | 2,038 | 2,068 | 2,038 | 2,057 | +0.24% | 26,800 | 459億3404万 | -0.68% | 18.19 | 0.82 |
06/13 | 2,063 | 2,063 | 2,050 | 2,052 | -0.53% | 9,800 | 458億2238万 | -0.97% | 18.14 | 0.82 |
06/12 | 2,076 | 2,076 | 2,056 | 2,063 | -0.63% | 13,700 | 460億6802万 | -0.43% | 18.24 | 0.82 |
06/11 | 2,078 | 2,081 | 2,067 | 2,076 | -0.1% | 8,000 | 463億5832万 | +0.19% | 18.35 | 0.83 |
06/10 | 2,076 | 2,078 | 2,067 | 2,078 | +0.48% | 6,700 | 464億298万 | +0.34% | 18.37 | 0.83 |
06/07 | 2,074 | 2,076 | 2,060 | 2,068 | -0.29% | 6,200 | 461億7967万 | -0.1% | 18.28 | 0.83 |
06/06 | 2,074 | 2,085 | 2,066 | 2,074 | 0% | 9,100 | 463億1366万 | +0.19% | 18.34 | 0.83 |
06/05 | 2,083 | 2,088 | 2,065 | 2,074 | -0.72% | 11,400 | 463億1366万 | +0.14% | 18.34 | 0.83 |
06/04 | 2,078 | 2,097 | 2,078 | 2,089 | -0.48% | 11,800 | 466億4861万 | +0.92% | 18.47 | 0.83 |
06/03 | 2,100 | 2,100 | 2,090 | 2,099 | -0.1% | 10,000 | 468億7192万 | +1.45% | 18.56 | 0.84 |
05/31 | 2,090 | 2,101 | 2,074 | 2,101 | +1.5% | 26,500 | 469億1658万 | +1.64% | 18.57 | 0.84 |
05/30 | 2,062 | 2,070 | 2,055 | 2,070 | +0.15% | 15,600 | 462億2433万 | +0.24% | 18.3 | 0.83 |
05/29 | 2,069 | 2,080 | 2,056 | 2,067 | -0.39% | 9,500 | 461億5734万 | +0.15% | 18.27 | 0.83 |
05/28 | 2,090 | 2,090 | 2,070 | 2,075 | -0.72% | 6,600 | 463億3599万 | +0.63% | 18.34 | 0.83 |
05/27 | 2,074 | 2,092 | 2,069 | 2,090 | +0.82% | 6,800 | 466億7094万 | +1.41% | 18.48 | 0.83 |
05/24 | 2,051 | 2,075 | 2,051 | 2,073 | -0.29% | 7,200 | 462億9132万 | +0.68% | 18.33 | 0.83 |
05/23 | 2,071 | 2,080 | 2,061 | 2,079 | +0.82% | 7,400 | 464億2531万 | +0.97% | 18.38 | 0.83 |
05/22 | 2,068 | 2,068 | 2,057 | 2,062 | -0.15% | 9,900 | 460億4569万 | +0.1% | 18.23 | 0.82 |
05/21 | 2,053 | 2,065 | 2,052 | 2,065 | +0.15% | 9,200 | 461億1268万 | +0.19% | 18.26 | 0.82 |
05/20 | 2,043 | 2,068 | 2,043 | 2,062 | +0.78% | 12,200 | 460億4569万 | 0% | 18.23 | 0.82 |
05/17 | 2,041 | 2,047 | 2,036 | 2,046 | +0.24% | 7,600 | 456億8840万 | -0.82% | 18.09 | 0.82 |
05/16 | 2,058 | 2,058 | 2,035 | 2,041 | -0.83% | 11,200 | 455億7675万 | -1.16% | 18.04 | 0.82 |
05/15 | 2,078 | 2,078 | 2,049 | 2,058 | -0.96% | 15,600 | 459億5637万 | -0.44% | 18.19 | 0.82 |
05/14 | 2,086 | 2,088 | 2,067 | 2,078 | -0.24% | 10,100 | 464億298万 | +0.48% | 18.37 | 0.83 |
05/13 | 2,077 | 2,086 | 2,077 | 2,083 | +0.24% | 7,400 | 465億1463万 | +0.73% | 18.42 | 0.83 |
05/10 | 2,055 | 2,080 | 2,052 | 2,078 | +1.02% | 11,900 | 464億298万 | +0.48% | 18.37 | 0.83 |
05/09 | 2,059 | 2,059 | 2,052 | 2,057 | +0.39% | 5,400 | 459億3404万 | -0.53% | 18.19 | 0.82 |
05/08 | 2,085 | 2,085 | 2,049 | 2,049 | -0.63% | 14,400 | 457億5539万 | -0.97% | 18.12 | 0.82 |
05/07 | 2,058 | 2,066 | 2,050 | 2,062 | +0.83% | 14,100 | 460億4569万 | -0.43% | 18.23 | 0.82 |
05/02 | 2,074 | 2,086 | 2,045 | 2,045 | -1.82% | 30,900 | 456億6607万 | -1.3% | 18.08 | 0.82 |
05/01 | 2,073 | 2,085 | 2,072 | 2,083 | +0.05% | 5,400 | 465億1463万 | +0.34% | 18.42 | 0.83 |
04/30 | 2,069 | 2,082 | 2,057 | 2,082 | +0.97% | 17,200 | 464億9230万 | +0.14% | 18.41 | 0.83 |
04/26 | 2,048 | 2,063 | 2,043 | 2,062 | +0.68% | 17,200 | 460億4569万 | -0.91% | 18.23 | 0.82 |
04/25 | 2,047 | 2,055 | 2,040 | 2,048 | -0.24% | 15,700 | 457億3306万 | -1.77% | 18.11 | 0.82 |
04/24 | 2,058 | 2,067 | 2,044 | 2,053 | -0.05% | 14,400 | 458億4471万 | -1.77% | 18.15 | 0.82 |
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 | 1,775 355 4/21 355 4/20 | 1,570 314 11/21 | 17,600 88,000 4/20 | - | - | +4.15% 2/8 | -4.33% 10/24 |
2008年 3月期 | 1,790 358 2/28 | 1,580 316 11/16 | 26,200 131,000 12/25 | - | - | +8.42% 2/28 | -3.55% 4/1 |
2009年 3月期 | 1,700 340 8/25 | 1,350 270 10/8 | 14,800 74,000 1/7 | - | - | +5.62% 12/1 | -10.42% 10/10 |
2010年 3月期 | 1,575 315 9/10 315 9/4 | 1,475 295 3/31 295 1/12 他6件 | 17,400 87,000 12/29 | - | 329億3734万 | +2.7% 2/26 2/10 | -3.28% 9/25 |
2011年 3月期 | 1,595 319 11/16 | 1,410 282 3/29 | 24,600 123,000 1/18 | 356億1698万 | 314億8586万 | +6.84% 11/16 | -3.06% 4/1 |
2012年 3月期 | 1,510 302 3/21 | 1,325 265 11/30 265 11/29 他7件 | 14,200 71,000 7/22 | 337億1890万 | 295億8778万 | +4.11% 1/19 | -4.62% 4/11 |
2013年 3月期 | 1,875 375 3/27 375 3/26 他5件 | 1,375 275 4/24 | 38,400 192,000 2/13 | 418億6950万 | 307億430万 | +10.24% 2/12 | -3.77% 11/14 |
2014年 3月期 | 2,460 492 8/22 | 1,755 351 6/7 | 317,400 1,587,000 10/30 | 549億3278万 | 391億8985万 | +11.84% 3/26 | -6.63% 9/6 |
2015年 3月期 | 2,485 497 4/4 497 4/3 他2件 | 2,035 407 5/21 | 88,400 442,000 3/26 | 554億9153万 | 454億4276万 | +6.32% 7/1 | -9.97% 10/17 |
2016年 3月期 | 2,640 528 3/23 528 3/22 | 2,160 432 1/21 | 125,600 628,000 3/28 | 589億5277万 | 482億3409万 | +9.87% 3/22 | -6.18% 1/21 |
2017年 3月期 | 3,105 621 1/20 | 2,390 478 7/8 478 5/17 | 114,400 572,000 3/29 | 693億3650万 | 533億7013万 | +12.96% 9/27 | -5.43% 3/31 |
2018年 3月期 | 2,995 599 5/8 | 2,573 3/26 | 165,400 827,000 9/26 | 668億8014万 | 574億5662万 | +3.34% 9/13 | -4.83% 3/26 |
2019年 3月期 | 2,815 6/15 | 1,980 12/25 | 195,300 9/26 | 628億6063万 | 442億1458万 | +5.46% 2/28 | -11.31% 12/25 |
2020年 3月期 | 2,326 9/20 9/19 | 1,642 3/13 | 236,100 3/13 | 519億4097万 | 366億6684万 | +17.84% 3/27 | -15.24% 3/13 |
2021年 3月期 | 2,330 9/23 | 1,840 4/6 | 261,500 9/4 | 520億3029万 | 410億8830万 | +8.74% 5/18 | -6.94% 4/8 |
2022年 3月期 | 2,120 3/23 | 1,831 4/21 | 420,700 3/4 | 473億4086万 | 408億8732万 | +4.91% 9/14 | -4.81% 10/1 |
2023年 3月期 | 2,360 8/18 | 2,012 4/27 | 311,100 3/29 | 527億21万 | 449億2916万 | +5.3% 5/9 | -5.34% 12/6 |
2024年 3月期 | 2,465 5/18 | 2,033 10/24 | 344,600 9/27 | 550億4492万 | 453億9810万 | +4.57% 5/16 | -7.54% 5/31 |
最新 | 2,016 2024/9/18 | 20,200 | 450億1848万 | -0.05% 2,017 |
年間値上がり率
- 1984/12/22 vs 1983/12/27
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/22
- 102%(2.02倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 77%(1.77倍)
- 1988/12/28 vs 1987/12/28
- -5%(0.95倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/29 vs 1996/12/30
- -6%(0.94倍)
- 1998/12/29 vs 1997/12/29
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/29
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/09/18 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
853円(1983/01/04) - 136%(2.36倍)
2,016円(9/18)