株価チャート
株価
9/19
- 前日 (9/18)
- 2,329
- 始値
- 2,341
- 高値
- 2,368
- 安値
- 2,339
- 終値 +0.64%
- 2,344
- 出来高 +14.72%
- 134,800
乖離率
- 株価(5日)
移動平均値 - +2%
2,298 - 株価(25日)
移動平均値 - +3.21%
2,271 - 出来高(5日)
移動平均値 - +3.52%
130,220
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,341 | 2,368 | 2,339 | 2,344 | +0.64% | 134,800 | 1172億 | +3.21% | 19.94 | 4.59 |
09/18 | 2,300 | 2,329 | 2,299 | 2,329 | +2.37% | 117,500 | 1164億5000万 | +3.01% | 19.81 | 4.56 |
09/17 | 2,262 | 2,278 | 2,257 | 2,275 | +0.4% | 186,800 | 1137億5000万 | +1.11% | 19.35 | 4.46 |
09/13 | 2,268 | 2,290 | 2,259 | 2,266 | -0.53% | 115,500 | 1133億 | +1.16% | 19.28 | 4.44 |
09/12 | 2,289 | 2,303 | 2,269 | 2,278 | +1.47% | 96,500 | 1139億 | +2.34% | 19.38 | 4.46 |
09/11 | 2,255 | 2,300 | 2,244 | 2,245 | -1.06% | 136,100 | 1122億5000万 | +1.49% | 19.1 | 4.4 |
09/10 | 2,272 | 2,300 | 2,269 | 2,269 | -0.04% | 67,000 | 1134億5000万 | +3.04% | 19.3 | 4.44 |
09/09 | 2,236 | 2,287 | 2,224 | 2,270 | -0.96% | 92,200 | 1135億 | +4.03% | 19.31 | 4.45 |
09/06 | 2,307 | 2,321 | 2,284 | 2,292 | -0.04% | 62,500 | 1146億 | +5.52% | 19.5 | 4.49 |
09/05 | 2,292 | 2,322 | 2,281 | 2,293 | +0.04% | 109,500 | 1146億5000万 | +5.91% | 19.51 | 4.49 |
09/04 | 2,288 | 2,316 | 2,280 | 2,292 | -1.38% | 71,400 | 1146億 | +6.06% | 19.5 | 4.49 |
09/03 | 2,310 | 2,333 | 2,301 | 2,324 | +1.57% | 95,700 | 1162億 | +7.74% | 19.77 | 4.55 |
09/02 | 2,354 | 2,355 | 2,280 | 2,288 | -2.8% | 57,300 | 1144億 | +6.32% | 19.46 | 4.48 |
08/30 | 2,334 | 2,373 | 2,330 | 2,354 | +1.12% | 222,200 | 1177億 | +9.64% | 20.03 | 4.61 |
08/29 | 2,333 | 2,340 | 2,315 | 2,328 | +0.3% | 67,500 | 1164億 | +8.84% | 19.81 | 4.56 |
08/28 | 2,324 | 2,334 | 2,290 | 2,321 | -0.9% | 67,600 | 1160億5000万 | +8.81% | 19.75 | 4.55 |
08/27 | 2,342 | 2,358 | 2,330 | 2,342 | +0.82% | 86,100 | 1171億 | +10% | 19.92 | 4.59 |
08/26 | 2,309 | 2,341 | 2,297 | 2,323 | +0.87% | 149,000 | 1161億5000万 | +9.37% | 19.76 | 4.55 |
08/23 | 2,299 | 2,318 | 2,253 | 2,303 | +2.31% | 100,000 | 1151億5000万 | +8.63% | 19.59 | 4.51 |
08/22 | 2,186 | 2,259 | 2,186 | 2,251 | +3.97% | 119,700 | 1125億5000万 | +6.23% | 19.15 | 4.41 |
08/21 | 2,161 | 2,187 | 2,161 | 2,165 | -0.92% | 42,200 | 1082億5000万 | +2.12% | 18.42 | 4.24 |
08/20 | 2,160 | 2,197 | 2,150 | 2,185 | +1.16% | 128,600 | 1092億5000万 | +2.87% | 18.59 | 4.28 |
08/19 | 2,141 | 2,194 | 2,141 | 2,160 | +1.03% | 118,100 | 1080億 | +1.46% | 18.38 | 4.23 |
08/16 | 2,151 | 2,160 | 2,120 | 2,138 | +0.19% | 84,000 | 1069億 | +0.23% | 18.19 | 4.19 |
08/15 | 2,098 | 2,145 | 2,095 | 2,134 | +2.11% | 133,200 | 1067億 | -0.19% | 18.15 | 4.18 |
08/14 | 2,070 | 2,098 | 2,050 | 2,090 | +1.6% | 75,500 | 1045億 | -2.52% | 17.78 | 4.09 |
08/13 | 2,023 | 2,066 | 2,002 | 2,057 | +1.68% | 119,000 | 1028億5000万 | -4.37% | 17.5 | 4.03 |
08/09 | 1,977 | 2,063 | 1,977 | 2,023 | +4.44% | 237,100 | 1011億5000万 | -6.3% | 17.21 | 3.96 |
08/08 | 1,906 | 1,983 | 1,882 | 1,937 | +0.73% | 128,200 | 968億5000万 | -10.74% | 16.48 | 3.79 |
08/07 | 1,818 | 1,969 | 1,816 | 1,923 | -2.78% | 208,500 | 961億5000万 | -11.95% | 16.36 | 3.77 |
08/06 | 2,015 | 2,015 | 1,905 | 1,978 | +11.44% | 122,900 | 989億 | -10.05% | 16.83 | 3.87 |
08/05 | 1,984 | 1,984 | 1,708 | 1,775 | -11.91% | 181,100 | 887億5000万 | -19.72% | 15.1 | 3.48 |
08/02 | 2,076 | 2,092 | 2,015 | 2,015 | -5.04% | 100,300 | 1007億5000万 | -9.72% | 17.14 | 3.95 |
08/01 | 2,198 | 2,198 | 2,116 | 2,122 | -3.46% | 60,300 | 1061億 | -5.35% | 18.05 | 4.16 |
07/31 | 2,168 | 2,200 | 2,161 | 2,198 | +0.59% | 57,900 | 1099億 | -2.31% | 18.7 | 4.31 |
07/30 | 2,195 | 2,195 | 2,168 | 2,185 | -0.5% | 60,700 | 1092億5000万 | -3.06% | 18.59 | 4.28 |
07/29 | 2,190 | 2,199 | 2,174 | 2,196 | +1.34% | 74,800 | 1098億 | -2.7% | 18.68 | 4.3 |
07/26 | 2,157 | 2,179 | 2,154 | 2,167 | +0.23% | 49,800 | 1083億5000万 | -4.12% | 18.44 | 4.24 |
07/25 | 2,160 | 2,183 | 2,142 | 2,162 | -0.73% | 75,700 | 1081億 | -4.55% | 18.39 | 4.23 |
07/24 | 2,213 | 2,217 | 2,177 | 2,178 | -1.85% | 47,700 | 1089億 | -4.01% | 18.53 | 4.27 |
07/23 | 2,210 | 2,235 | 2,210 | 2,219 | 0% | 39,500 | 1109億5000万 | -2.33% | 18.88 | 4.35 |
07/22 | 2,228 | 2,233 | 2,206 | 2,219 | -0.4% | 53,800 | 1109億5000万 | -2.38% | 18.88 | 4.35 |
07/19 | 2,256 | 2,264 | 2,223 | 2,228 | -1.68% | 42,700 | 1114億 | -2.07% | 18.95 | 4.36 |
07/18 | 2,259 | 2,294 | 2,257 | 2,266 | -0.61% | 54,600 | 1133億 | -0.4% | 19.28 | 4.44 |
07/17 | 2,284 | 2,298 | 2,266 | 2,280 | +0.35% | 132,200 | 1140億 | +0.22% | 19.4 | 4.47 |
07/16 | 2,293 | 2,293 | 2,266 | 2,272 | -0.92% | 40,500 | 1136億 | 0% | 19.33 | 4.45 |
07/12 | 2,271 | 2,306 | 2,267 | 2,293 | +0.57% | 76,200 | 1146億5000万 | +1.06% | 19.51 | 4.49 |
07/11 | 2,287 | 2,317 | 2,280 | 2,280 | +0.66% | 76,000 | 1140億 | +0.62% | 19.4 | 4.47 |
07/10 | 2,252 | 2,266 | 2,251 | 2,265 | -0.09% | 64,700 | 1132億5000万 | +0.09% | 19.27 | 4.44 |
07/09 | 2,290 | 2,298 | 2,257 | 2,267 | -0.31% | 70,000 | 1133億5000万 | +0.22% | 19.29 | 4.44 |
07/08 | 2,252 | 2,290 | 2,252 | 2,274 | +0.4% | 177,300 | 1137億 | +0.62% | 19.35 | 4.45 |
07/05 | 2,289 | 2,296 | 2,258 | 2,265 | -0.92% | 54,000 | 1132億5000万 | +0.31% | 19.27 | 4.44 |
07/04 | 2,276 | 2,286 | 2,270 | 2,286 | -0.09% | 37,200 | 1143億 | +1.37% | 19.45 | 4.48 |
07/03 | 2,276 | 2,297 | 2,276 | 2,288 | -0.09% | 27,600 | 1144億 | +1.73% | 19.46 | 4.48 |
07/02 | 2,279 | 2,300 | 2,276 | 2,290 | +0.04% | 43,400 | 1145億 | +2.1% | 19.48 | 4.49 |
07/01 | 2,305 | 2,310 | 2,280 | 2,289 | -0.17% | 33,600 | 1144億5000万 | +2.23% | 19.47 | 4.48 |
06/28 | 2,286 | 2,304 | 2,273 | 2,293 | +1.01% | 43,200 | 1146億5000万 | +2.55% | 19.51 | 4.52 |
06/27 | 2,290 | 2,290 | 2,258 | 2,270 | -2.03% | 76,600 | 1135億 | +1.7% | 19.31 | 4.47 |
06/26 | 2,312 | 2,319 | 2,297 | 2,317 | +0.56% | 72,700 | 1158億5000万 | +3.9% | 19.71 | 4.57 |
06/25 | 2,267 | 2,312 | 2,267 | 2,304 | +1.63% | 41,400 | 1152億 | +3.5% | 19.6 | 4.54 |
06/24 | 2,278 | 2,285 | 2,265 | 2,267 | +0.13% | 55,200 | 1133億5000万 | +1.89% | 19.29 | 4.47 |
06/21 | 2,279 | 2,291 | 2,249 | 2,264 | -0.61% | 148,600 | 1132億 | +1.66% | 19.26 | 4.46 |
06/20 | 2,262 | 2,280 | 2,252 | 2,278 | +0.71% | 104,100 | 1139億 | +2.2% | 19.38 | 4.49 |
06/19 | 2,278 | 2,285 | 2,258 | 2,262 | -0.57% | 53,900 | 1131億 | +1.43% | 19.24 | 4.46 |
06/18 | 2,250 | 2,285 | 2,246 | 2,275 | +1.34% | 94,400 | 1137億5000万 | +1.93% | 19.35 | 4.48 |
06/17 | 2,264 | 2,264 | 2,225 | 2,245 | -0.66% | 55,700 | 1122億5000万 | +0.49% | 19.1 | 4.43 |
06/14 | 2,250 | 2,262 | 2,234 | 2,260 | +1.62% | 112,800 | 1130億 | +0.94% | 19.23 | 4.46 |
06/13 | 2,255 | 2,262 | 2,201 | 2,224 | -1.42% | 60,800 | 1112億 | -0.94% | 18.92 | 4.38 |
06/12 | 2,247 | 2,264 | 2,233 | 2,256 | +1.99% | 95,800 | 1128億 | +0.18% | 19.19 | 4.45 |
06/11 | 2,200 | 2,237 | 2,200 | 2,212 | +0.09% | 58,500 | 1106億 | -1.99% | 18.82 | 4.36 |
06/10 | 2,200 | 2,218 | 2,193 | 2,210 | +0.18% | 75,800 | 1105億 | -2.39% | 18.8 | 4.36 |
06/07 | 2,210 | 2,213 | 2,188 | 2,206 | -0.32% | 43,200 | 1103億 | -2.86% | 18.77 | 4.35 |
06/06 | 2,237 | 2,249 | 2,213 | 2,213 | -0.85% | 117,500 | 1106億5000万 | -2.85% | 18.83 | 4.36 |
06/05 | 2,223 | 2,239 | 2,221 | 2,232 | +0.9% | 39,400 | 1116億 | -2.32% | 18.99 | 4.4 |
06/04 | 2,205 | 2,223 | 2,205 | 2,212 | -0.36% | 37,400 | 1106億 | -3.45% | 18.82 | 4.36 |
06/03 | 2,204 | 2,251 | 2,204 | 2,220 | +1.23% | 51,800 | 1110億 | -3.27% | 18.89 | 4.38 |
05/31 | 2,159 | 2,199 | 2,156 | 2,193 | +2% | 85,600 | 1096億5000万 | -4.65% | 18.66 | 4.32 |
05/30 | 2,120 | 2,158 | 2,118 | 2,150 | +0.42% | 67,700 | 1075億 | -6.76% | 18.29 | 4.24 |
05/29 | 2,170 | 2,179 | 2,130 | 2,141 | -1.83% | 84,500 | 1070億5000万 | -7.48% | 18.21 | 4.22 |
05/28 | 2,211 | 2,212 | 2,180 | 2,181 | -1.36% | 81,600 | 1090億5000万 | -6.03% | 18.55 | 4.3 |
05/27 | 2,202 | 2,211 | 2,176 | 2,211 | +0.41% | 73,900 | 1105億5000万 | -5.03% | 18.81 | 4.36 |
05/24 | 2,188 | 2,213 | 2,174 | 2,202 | -0.59% | 97,000 | 1101億 | -5.62% | 18.73 | 4.34 |
05/23 | 2,210 | 2,231 | 2,199 | 2,215 | -0.23% | 65,300 | 1107億5000万 | -5.34% | 18.84 | 4.37 |
05/22 | 2,267 | 2,267 | 2,213 | 2,220 | -2.37% | 102,300 | 1110億 | -5.41% | 18.89 | 4.38 |
05/21 | 2,302 | 2,328 | 2,274 | 2,274 | -1.43% | 76,000 | 1137億 | -3.48% | 19.35 | 4.48 |
05/20 | 2,320 | 2,340 | 2,307 | 2,307 | -0.69% | 83,200 | 1153億5000万 | -2.29% | 19.63 | 4.55 |
05/17 | 2,320 | 2,332 | 2,294 | 2,323 | +0.22% | 64,900 | 1161億5000万 | -1.78% | 19.76 | 4.58 |
05/16 | 2,291 | 2,327 | 2,273 | 2,318 | +1.18% | 130,700 | 1159億 | -2.11% | 19.72 | 4.57 |
05/15 | 2,336 | 2,338 | 2,291 | 2,291 | -1.93% | 126,800 | 1145億5000万 | -3.37% | 19.49 | 4.52 |
05/14 | 2,362 | 2,373 | 2,306 | 2,336 | -1.27% | 152,700 | 1168億 | -1.64% | 19.87 | 4.6 |
05/13 | 2,402 | 2,408 | 2,329 | 2,366 | -1.91% | 342,100 | 1183億 | -0.38% | 20.13 | 4.66 |
05/10 | 2,410 | 2,433 | 2,401 | 2,412 | +0.58% | 123,300 | 1206億 | +1.56% | 20.52 | 4.75 |
05/09 | 2,397 | 2,411 | 2,394 | 2,398 | +0.67% | 67,300 | 1199億 | +0.97% | 20.4 | 4.73 |
05/08 | 2,390 | 2,414 | 2,382 | 2,382 | -0.33% | 81,100 | 1191億 | +0.17% | 20.26 | 4.7 |
05/07 | 2,392 | 2,409 | 2,384 | 2,390 | +0.25% | 52,200 | 1195億 | +0.34% | 20.33 | 4.71 |
05/02 | 2,384 | 2,399 | 2,375 | 2,384 | +0.17% | 136,100 | 1192億 | -0.04% | 20.28 | 4.7 |
05/01 | 2,381 | 2,388 | 2,365 | 2,380 | -0.42% | 40,600 | 1190億 | -0.5% | 20.25 | 4.69 |
04/30 | 2,374 | 2,394 | 2,360 | 2,390 | +0.93% | 62,600 | 1195億 | -0.29% | 20.33 | 4.71 |
04/26 | 2,340 | 2,369 | 2,318 | 2,368 | +1.59% | 85,400 | 1184億 | -1.54% | 20.15 | 4.67 |
04/25 | 2,336 | 2,345 | 2,324 | 2,331 | -0.51% | 54,200 | 1165億5000万 | -3.44% | 19.83 | 4.6 |
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 12月期 | 484 872 5/9 | 379 682 9/25 | 468,180 260,100 5/11 | - | - | +5.63% 10/12 4/16 | -21.61% 1/22 |
2008年 12月期 | 386 694 1/4 | 247 445 10/28 | 365,040 202,800 4/23 | - | - | +14.41% 2/21 | -15.15% 10/27 |
2009年 12月期 | 308 555 12/17 | 239 430 2/23 | 173,520 96,400 5/11 | - | - | +8.23% 6/15 | -6.82% 2/23 |
2010年 12月期 | 311 560 4/28 560 4/27 | 268 482 9/1 | 192,600 107,000 12/27 | 182億7336万 | 157億2814万 | +6.3% 4/13 | -6.11% 5/26 |
2011年 12月期 | 306 549 12/22 549 12/21 他3件 | 245 441 3/15 441 3/14 | 199,260 110,700 12/27 | 179億4705万 | 143億9027万 | +3.78% 3/31 | -13.12% 3/15 |
2012年 12月期 | 326 587 4/18 | 280 504 8/1 | 322,560 179,200 12/26 | 191億5439万 | 164億4602万 | +6.44% 2/4 | -6% 5/23 |
2013年 12月期 | 482 868 12/3 | 299 539 1/4 | 637,200 354,000 12/25 | 283億2370万 | 175億8810万 | +11.6% 4/8 | -13.3% 6/7 |
2014年 12月期 | 564 1,015 11/11 1,015 10/1 他5件 | 407 732 2/4 | 583,920 324,400 12/25 | 307億524万 | 228億7608万 | +7.22% 6/20 | -5.72% 1/13 |
2015年 12月期 | 1,221 2,198 12/7 | 512 921 1/16 | 741,240 411,800 11/30 | 659億4104万 | 278億6161万 | +19.12% 7/21 | -13.28% 1/21 |
2016年 12月期 | 1,233 1,850 12/27 | 829 1,243 6/24 | 676,650 451,100 3/18 | 666億105万 | 447億4871万 | +16.23% 3/16 | -14.53% 6/24 |
2017年 12月期 | 2,827 4,240 11/2 | 1,145 1,717 1/24 | 734,550 489,700 11/7 | 1505億2000万 | 618億1298万 | +32.63% 5/11 | -14.71% 11/15 |
2018年 12月期 | 2,957 6/13 | 1,541 12/26 | 551,000 5/7 | 1574億6025万 | 820億5825万 | +28.35% 2/7 | -18.03% 12/26 |
2019年 12月期 | 2,905 4/17 | 1,573 1/4 | 600,300 2/7 | 1539億6500万 | 837億6225万 | +28.63% 2/19 | -10.76% 8/5 |
2020年 12月期 | 3,270 2/10 | 1,613 3/17 | 393,200 2/6 | 1733億1000万 | 854億8900万 | +17.41% 2/10 | -33.65% 3/13 |
2021年 12月期 | 3,225 11/1 | 1,937 4/30 | 604,700 5/10 | 1693億1250万 | 1016億9250万 | +12.93% 5/11 | -12.21% 11/8 |
2022年 12月期 | 2,905 11/25 | 1,961 5/11 | 396,500 5/10 | 1525億1250万 | 1029億5250万 | +7.74% 11/24 | -9.65% 2/22 |
2023年 12月期 | 2,939 3/9 | 2,292 8/17 | 454,300 8/9 | 1528億2800万 | 1191億8400万 | +10.57% 8/8 | -10.08% 8/17 |
最新 | 2,344 2024/9/19 | 134,800 | 1172億 | +3.21% 2,271 |
年間値上がり率
- 1989/12/29 vs 1988/12/23
- 83%(1.83倍)
- 1990/12/27 vs 1989/12/29
- 5%(1.05倍)
- 1991/12/30 vs 1990/12/27
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/29
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -39%(0.61倍)
- 1996/12/30 vs 1995/12/29
- 27%(1.27倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- 103%(2.03倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- -44%(0.56倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 154%(2.54倍)
- 2004/12/30 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 110%(2.1倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 106%(2.06倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/09/19 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
82円(2001/09/26) - 2744%(28.44倍)
2,344円(9/19)