株価チャート
株価
9/18
- 前日 (9/17)
- 2,973
- 始値
- 2,973
- 高値
- 2,980
- 安値
- 2,942
- 終値 +0.24%
- 2,980
- 出来高 +33%
- 13,300
乖離率
- 株価(5日)
移動平均値 - +1.09%
2,948 - 株価(25日)
移動平均値 - +1.5%
2,936 - 出来高(5日)
移動平均値 - -4.45%
13,920
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 | 2,973 | 2,980 | 2,942 | 2,980 | +0.24% | 13,300 | 396億6380万 | +1.5% | 13.1 | 1.11 |
09/17 | 2,965 | 2,996 | 2,931 | 2,973 | +0.71% | 10,000 | 395億7063万 | +1.36% | 13.07 | 1.11 |
09/13 | 2,952 | 2,979 | 2,894 | 2,952 | -0.97% | 16,700 | 392億9112万 | +0.89% | 12.97 | 1.1 |
09/12 | 2,885 | 2,981 | 2,885 | 2,981 | +4.49% | 14,200 | 396億7711万 | +2.16% | 13.1 | 1.11 |
09/11 | 2,876 | 2,905 | 2,833 | 2,853 | -0.56% | 15,400 | 379億7343万 | -1.89% | 12.54 | 1.07 |
09/10 | 2,905 | 2,913 | 2,864 | 2,869 | -2.22% | 13,200 | 381億8639万 | -1.27% | 12.61 | 1.07 |
09/09 | 2,895 | 2,934 | 2,867 | 2,934 | -0.37% | 10,900 | 390億5154万 | +1.45% | 12.9 | 1.1 |
09/06 | 2,968 | 2,968 | 2,920 | 2,945 | +0.2% | 6,000 | 391億9795万 | +2.08% | 12.94 | 1.1 |
09/05 | 2,894 | 2,979 | 2,894 | 2,939 | +0.41% | 11,600 | 391億1809万 | +2.01% | 12.92 | 1.1 |
09/04 | 2,887 | 2,948 | 2,887 | 2,927 | -0.07% | 11,400 | 389億5837万 | +1.56% | 12.86 | 1.09 |
09/03 | 2,915 | 2,945 | 2,915 | 2,929 | +0.48% | 4,900 | 389億8499万 | +1.63% | 12.87 | 1.09 |
09/02 | 2,969 | 2,969 | 2,871 | 2,915 | -0.14% | 12,700 | 387億9865万 | +1.07% | 12.81 | 1.09 |
08/30 | 2,900 | 2,979 | 2,851 | 2,919 | -0.38% | 18,800 | 388億5189万 | +1.25% | 12.83 | 1.09 |
08/29 | 2,954 | 2,970 | 2,900 | 2,930 | -0.88% | 9,800 | 389億9830万 | +1.67% | 12.88 | 1.09 |
08/28 | 2,966 | 2,967 | 2,935 | 2,956 | -0.37% | 5,500 | 393億4436万 | +2.57% | 12.99 | 1.1 |
08/27 | 2,990 | 2,997 | 2,935 | 2,967 | -0.34% | 10,200 | 394億9077万 | +2.91% | 13.04 | 1.11 |
08/26 | 2,992 | 2,995 | 2,977 | 2,977 | +0.17% | 7,000 | 396億2387万 | +3.3% | 13.08 | 1.11 |
08/23 | 2,967 | 3,010 | 2,967 | 2,972 | -0.27% | 6,300 | 395億5732万 | +3.12% | 13.06 | 1.11 |
08/22 | 2,965 | 2,994 | 2,963 | 2,980 | +0.85% | 7,900 | 396億6380万 | +3.33% | 13.1 | 1.11 |
08/21 | 2,970 | 2,980 | 2,932 | 2,955 | -0.51% | 7,200 | 393億3105万 | +2.39% | 12.99 | 1.1 |
08/20 | 2,909 | 2,970 | 2,906 | 2,970 | +3.16% | 18,000 | 395億3070万 | +2.73% | 13.05 | 1.11 |
08/19 | 2,894 | 2,940 | 2,879 | 2,879 | -1.27% | 17,600 | 383億1949万 | -0.52% | 12.65 | 1.08 |
08/16 | 2,936 | 2,939 | 2,882 | 2,916 | +1.04% | 10,500 | 388億1196万 | +0.62% | 12.82 | 1.09 |
08/15 | 2,928 | 2,928 | 2,866 | 2,886 | -0.72% | 7,400 | 384億1266万 | -0.52% | 12.68 | 1.08 |
08/14 | 2,898 | 2,910 | 2,836 | 2,907 | +0.76% | 14,600 | 386億9217万 | 0% | 12.78 | 1.09 |
08/13 | 2,808 | 2,885 | 2,808 | 2,885 | +2.78% | 13,600 | 383億9935万 | -0.89% | 12.68 | 1.08 |
08/09 | 2,810 | 2,862 | 2,751 | 2,807 | +1.7% | 28,200 | 373億6117万 | -3.7% | 12.34 | 1.05 |
08/08 | 2,680 | 2,893 | 2,624 | 2,760 | +1.14% | 29,000 | 367億3560万 | -5.54% | 12.13 | 1.03 |
08/07 | 2,694 | 2,838 | 2,677 | 2,729 | -2.26% | 12,300 | 363億2299万 | -6.89% | 11.99 | 1.02 |
08/06 | 2,586 | 2,857 | 2,586 | 2,792 | +10.09% | 30,400 | 371億6152万 | -5.03% | 12.27 | 1.04 |
08/05 | 2,601 | 2,700 | 2,465 | 2,536 | -7.58% | 38,300 | 337億5416万 | -13.8% | 11.15 | 0.95 |
08/02 | 2,870 | 2,870 | 2,744 | 2,744 | -3.79% | 27,500 | 365億2264万 | -7.01% | 12.06 | 1.02 |
08/01 | 2,926 | 2,926 | 2,848 | 2,852 | -3.52% | 14,600 | 379億6012万 | -3.35% | 12.54 | 1.07 |
07/31 | 2,887 | 2,956 | 2,828 | 2,956 | +1.2% | 17,500 | 393億4436万 | +0.31% | 12.99 | 1.1 |
07/30 | 2,940 | 2,966 | 2,876 | 2,921 | -2.34% | 92,000 | 388億7851万 | -0.58% | 12.84 | 1.09 |
07/29 | 2,941 | 2,998 | 2,935 | 2,991 | +3.46% | 26,800 | 398億1021万 | +2.15% | 13.15 | 1.12 |
07/26 | 2,876 | 2,976 | 2,870 | 2,891 | -0.1% | 18,000 | 384億7921万 | -0.86% | 12.71 | 1.08 |
07/25 | 2,890 | 2,953 | 2,862 | 2,894 | -0.75% | 34,700 | 385億1914万 | -0.38% | 12.72 | 1.08 |
07/24 | 2,988 | 3,045 | 2,900 | 2,916 | -2.67% | 38,400 | 388億1196万 | +0.69% | 12.82 | 1.09 |
07/23 | 2,920 | 3,005 | 2,905 | 2,996 | +2.29% | 30,800 | 398億7676万 | +3.81% | 13.17 | 1.12 |
07/22 | 3,015 | 3,015 | 2,907 | 2,929 | -2.17% | 33,200 | 389億8499万 | +2.16% | 12.87 | 1.09 |
07/19 | 2,971 | 3,030 | 2,885 | 2,994 | -0.37% | 29,000 | 398億5014万 | +4.94% | 13.16 | 1.12 |
07/18 | 3,030 | 3,055 | 3,000 | 3,005 | -1.15% | 14,900 | 399億9655万 | +6% | 13.21 | 1.12 |
07/17 | 3,095 | 3,095 | 3,005 | 3,040 | -1.62% | 16,000 | 404億6240万 | +7.8% | 13.36 | 1.13 |
07/16 | 3,045 | 3,110 | 3,045 | 3,090 | +1.98% | 17,900 | 411億2790万 | +10.24% | 13.58 | 1.15 |
07/12 | 2,967 | 3,060 | 2,879 | 3,030 | +1.37% | 38,500 | 403億2930万 | +8.84% | 13.32 | 1.13 |
07/11 | 3,010 | 3,010 | 2,973 | 2,989 | -0.03% | 14,800 | 397億8359万 | +8.02% | 13.14 | 1.12 |
07/10 | 3,035 | 3,035 | 2,970 | 2,990 | -0.99% | 15,800 | 397億9690万 | +8.49% | 13.14 | 1.12 |
07/09 | 3,045 | 3,045 | 2,974 | 3,020 | +0.17% | 14,700 | 401億9620万 | +10.06% | 13.27 | 1.13 |
07/08 | 2,998 | 3,055 | 2,987 | 3,015 | +0.94% | 33,600 | 401億2965万 | +10.32% | 13.25 | 1.13 |
07/05 | 2,990 | 2,995 | 2,888 | 2,987 | -0.17% | 34,300 | 397億5697万 | +9.78% | 13.13 | 1.11 |
07/04 | 2,968 | 3,010 | 2,951 | 2,992 | +0.81% | 19,500 | 398億2352万 | +10.37% | 13.15 | 1.12 |
07/03 | 2,999 | 2,999 | 2,922 | 2,968 | +0.54% | 28,100 | 395億408万 | +10.05% | 13.04 | 1.11 |
07/02 | 2,855 | 2,955 | 2,824 | 2,952 | +3.87% | 49,600 | 392億9112万 | +9.99% | 12.97 | 1.1 |
07/01 | 2,780 | 2,872 | 2,758 | 2,842 | +2.97% | 43,800 | 378億2702万 | +6.28% | 12.49 | 1.06 |
06/28 | 2,779 | 2,779 | 2,662 | 2,760 | -0.18% | 38,500 | 367億3560万 | +3.41% | 12.13 | 1.03 |
06/27 | 2,721 | 2,793 | 2,709 | 2,765 | +1.13% | 24,600 | 368億215万 | +3.6% | 12.15 | 1.03 |
06/26 | 2,696 | 2,735 | 2,696 | 2,734 | -0.04% | 13,300 | 363億8954万 | +2.51% | 12.02 | 1.02 |
06/25 | 2,675 | 2,739 | 2,675 | 2,735 | +2.24% | 9,900 | 364億285万 | +2.51% | 12.02 | 1.02 |
06/24 | 2,669 | 2,698 | 2,662 | 2,675 | -0.15% | 13,100 | 356億425万 | +0.15% | 11.76 | 1 |
06/21 | 2,637 | 2,690 | 2,627 | 2,679 | +1.59% | 29,800 | 356億5749万 | +0.11% | 11.77 | 1 |
06/20 | 2,661 | 2,687 | 2,631 | 2,637 | -1.16% | 8,300 | 350億9847万 | -1.64% | 11.59 | 0.98 |
06/19 | 2,669 | 2,685 | 2,629 | 2,668 | +0.83% | 8,100 | 355億1108万 | -0.71% | 11.73 | 1 |
06/18 | 2,554 | 2,666 | 2,554 | 2,646 | +4.54% | 13,000 | 352億1826万 | -1.71% | 11.63 | 0.99 |
06/17 | 2,560 | 2,560 | 2,505 | 2,531 | -1.71% | 15,600 | 336億8761万 | -6.15% | 11.12 | 0.94 |
06/14 | 2,643 | 2,643 | 2,541 | 2,575 | +1.26% | 47,300 | 342億7325万 | -4.88% | 11.32 | 0.96 |
06/13 | 2,613 | 2,613 | 2,525 | 2,543 | -3.23% | 16,600 | 338億4733万 | -6.37% | 11.18 | 0.95 |
06/12 | 2,612 | 2,676 | 2,601 | 2,628 | +0.61% | 32,900 | 349億7868万 | -3.52% | 11.55 | 0.98 |
06/11 | 2,652 | 2,670 | 2,611 | 2,612 | -0.99% | 18,000 | 347億6572万 | -4.29% | 11.48 | 0.97 |
06/10 | 2,603 | 2,638 | 2,590 | 2,638 | +1.42% | 24,500 | 351億1178万 | -3.58% | 11.59 | 0.98 |
06/07 | 2,627 | 2,651 | 2,590 | 2,601 | -3.74% | 28,900 | 346億1931万 | -5.07% | 11.43 | 0.97 |
06/06 | 2,720 | 2,725 | 2,670 | 2,702 | +0.07% | 25,200 | 359億6362万 | -1.6% | 11.88 | 1.01 |
06/05 | 2,722 | 2,725 | 2,680 | 2,700 | -1.1% | 11,200 | 359億3700万 | -1.75% | 11.87 | 1.01 |
06/04 | 2,729 | 2,730 | 2,692 | 2,730 | +0.04% | 14,000 | 363億3630万 | -0.66% | 12 | 1.02 |
06/03 | 2,744 | 2,744 | 2,713 | 2,729 | +0.11% | 6,200 | 363億2299万 | -0.73% | 11.99 | 1.02 |
05/31 | 2,666 | 2,741 | 2,651 | 2,726 | +2.6% | 16,800 | 362億8306万 | -0.98% | 11.98 | 1.02 |
05/30 | 2,683 | 2,683 | 2,593 | 2,657 | +0.91% | 27,100 | 353億6467万 | -3.49% | 11.68 | 0.99 |
05/29 | 2,734 | 2,734 | 2,614 | 2,633 | -2.73% | 18,500 | 350億4523万 | -4.53% | 11.57 | 0.98 |
05/28 | 2,714 | 2,734 | 2,690 | 2,707 | -0.26% | 16,800 | 360億3017万 | -1.96% | 11.9 | 1.01 |
05/27 | 2,768 | 2,768 | 2,700 | 2,714 | -1.31% | 10,600 | 361億2334万 | -1.81% | 11.93 | 1.01 |
05/24 | 2,700 | 2,765 | 2,696 | 2,750 | +1.1% | 13,800 | 366億250万 | -0.51% | 12.09 | 1.03 |
05/23 | 2,798 | 2,798 | 2,712 | 2,720 | -1.66% | 9,800 | 362億320万 | -1.56% | 11.95 | 1.02 |
05/22 | 2,811 | 2,811 | 2,751 | 2,766 | -1.5% | 12,600 | 368億1546万 | -0.04% | 12.16 | 1.03 |
05/21 | 2,805 | 2,855 | 2,805 | 2,808 | +0.04% | 8,600 | 373億7448万 | +1.41% | 12.34 | 1.05 |
05/20 | 2,805 | 2,823 | 2,796 | 2,807 | +0.36% | 5,500 | 373億6117万 | +1.34% | 12.34 | 1.05 |
05/17 | 2,792 | 2,810 | 2,783 | 2,797 | +0.18% | 6,700 | 372億2807万 | +0.94% | 12.29 | 1.04 |
05/16 | 2,787 | 2,815 | 2,765 | 2,792 | +0.18% | 19,800 | 371億6152万 | +0.72% | 12.27 | 1.04 |
05/15 | 2,792 | 2,794 | 2,764 | 2,787 | +0.32% | 6,000 | 370億9497万 | +0.5% | 12.25 | 1.04 |
05/14 | 2,796 | 2,796 | 2,751 | 2,778 | +0.29% | 9,800 | 369億7518万 | +0.29% | 12.21 | 1.04 |
05/13 | 2,803 | 2,819 | 2,753 | 2,770 | -1% | 16,000 | 368億6870万 | +0.11% | 12.17 | 1.03 |
05/10 | 2,755 | 2,798 | 2,751 | 2,798 | +1.75% | 8,900 | 372億4138万 | +1.23% | 12.3 | 1.04 |
05/09 | 2,789 | 2,789 | 2,750 | 2,750 | +0.29% | 2,700 | 366億250万 | -0.36% | 12.09 | 1.03 |
05/08 | 2,781 | 2,792 | 2,742 | 2,742 | -1.76% | 5,900 | 364億9602万 | -0.58% | 12.05 | 1.02 |
05/07 | 2,790 | 2,813 | 2,775 | 2,791 | +1.68% | 15,800 | 371億4821万 | +1.27% | 12.27 | 1.04 |
05/02 | 2,780 | 2,780 | 2,733 | 2,745 | +0.15% | 7,100 | 365億3595万 | -0.22% | 12.06 | 1.02 |
05/01 | 2,748 | 2,783 | 2,719 | 2,741 | -0.72% | 10,000 | 364億8271万 | -0.29% | 12.05 | 1.02 |
04/30 | 2,718 | 2,779 | 2,710 | 2,761 | +1.88% | 16,700 | 367億4891万 | +0.55% | 12.14 | 1.05 |
04/26 | 2,785 | 2,819 | 2,710 | 2,710 | -1.49% | 95,400 | 360億7010万 | -1.2% | 11.91 | 1.03 |
04/25 | 2,800 | 2,800 | 2,740 | 2,751 | -2.17% | 13,500 | 366億1581万 | +0.33% | 12.09 | 1.05 |
04/24 | 2,798 | 2,831 | 2,784 | 2,812 | +2.25% | 16,600 | 374億2772万 | +2.67% | 12.36 | 1.07 |
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 | 814 407 2/26 | 652 326 1/23 | 34,000 68,000 7/26 68,000 6/19 | - | - | +3.66% 12/6 | -9% 1/22 |
2009年 1月期 | 692 346 2/4 | 500 250 10/10 | 18,000 36,000 10/14 | - | - | +7.03% 12/30 | -15.23% 10/10 |
2010年 1月期 | 612 306 6/15 | 500 250 11/27 | 32,500 65,000 9/10 | - | - | +6.55% 12/29 | -6.64% 11/26 |
2011年 1月期 | 554 277 4/6 | 436 218 11/4 218 11/2 他3件 | 48,500 97,000 1/27 | 73億7374万 | 58億316万 | +5.5% 3/30 | -5.45% 5/27 |
2012年 1月期 | 660 330 1/20 | 404 202 3/17 202 3/15 | 121,500 243,000 1/20 | 87億8460万 | 53億7724万 | +22.66% 1/20 | -13.92% 3/15 |
2013年 1月期 | 706 353 1/22 | 480 240 9/12 240 9/11 | 214,000 428,000 1/9 | 93億9686万 | 63億8880万 | +22.06% 1/9 | -7.39% 3/23 |
2014年 1月期 | 796 398 1/6 | 592 296 6/7 | 228,500 457,000 9/10 | 105億9476万 | 78億7952万 | +14.6% 3/14 | -13.68% 2/4 |
2015年 1月期 | 970 485 12/8 | 654 327 5/21 327 3/24 | 143,000 286,000 6/10 | 129億1070万 | 87億474万 | +11.59% 9/8 | -5.73% 10/17 |
2016年 1月期 | 916 458 3/12 | 712 356 8/25 | 110,000 220,000 7/29 | 121億9196万 | 94億7672万 | +4.59% 9/25 | -13.11% 2/12 |
2017年 1月期 | 1,126 563 1/19 563 1/12 | 714 357 2/12 | 321,500 643,000 12/9 | 149億8706万 | 95億334万 | +13.53% 12/9 | -5.22% 3/6 |
2018年 1月期 | 1,700 8,500 11/9 | 888 444 4/17 | 431,500 863,000 6/9 | 226億2700万 | 118億1928万 | +17.89% 6/12 | -12.94% 2/7 |
2019年 1月期 | 1,490 7,450 2/2 | 1,000 5,000 12/25 | 157,500 31,500 1/28 | 198億3190万 | 133億1000万 | +6.02% 3/4 | -9.72% 10/26 |
2020年 1月期 | 2,256 11,280 1/24 | 1,046 5,230 5/17 | 356,000 71,200 12/6 | 300億2736万 | 139億2226万 | +19.4% 12/6 | -21.35% 3/9 |
2021年 1月期 | 1,918 9,590 2/7 | 1,082 5,410 3/13 | 215,500 43,100 1/28 | 255億2858万 | 144億142万 | +11.21% 4/9 | -24.52% 3/16 |
2022年 1月期 | 1,840 9,200 12/8 | 1,534 7,670 2/26 | 231,000 46,200 1/27 | 244億9040万 | 204億1754万 | +9.95% 12/8 | -9.46% 1/28 |
2023年 1月期 | 1,918 9,590 12/30 | 1,570 7,850 2/1 | 332,500 66,500 1/27 | 255億2858万 | 208億9670万 | +5.77% 11/24 | -5.37% 10/24 |
2024年 1月期 | 3,296 16,480 1/15 | 1,760 8,800 3/20 8,800 2/3 他2件 | 205,700 1/30 | 438億6976万 | 234億2560万 | +13.52% 1/15 | -4.42% 3/20 |
最新 | 2,980 2024/9/18 | 13,300 | 396億6380万 | +1.5% 2,936 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%(1.14倍)
- 1985/12/28 vs 1984/12/28
- 71%(1.71倍)
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- 5%(1.05倍)
- 1993/12/29 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 78%(1.78倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/09/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
404円(2011/03/17) - 638%(7.38倍)
2,980円(9/18)