株価チャート
株価
9/27
- 前日 (9/26)
- 2,564
- 始値
- 2,562
- 高値
- 2,596
- 安値
- 2,506
- 終値 -2.07%
- 2,511
- 出来高 -18.5%
- 124,200
乖離率
- 株価(5日)
移動平均値 - +1.21%
2,481 - 株価(25日)
移動平均値 - +3.85%
2,418 - 出来高(5日)
移動平均値 - -11.94%
141,040
2024/05/07~2024/09/27
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 | ||||||||||
09/27 | 2,562 | 2,596 | 2,506 | 2,511 | -2.07% | 124,200 | 1657億4795万 | +3.85% | 11.02 | 0.99 |
09/26 | 2,486 | 2,578 | 2,462 | 2,564 | +5.13% | 152,400 | 1692億4641万 | +6.48% | 11.25 | 1.02 |
09/25 | 2,429 | 2,447 | 2,411 | 2,439 | 0% | 190,700 | 1609億9532万 | +1.84% | 10.7 | 0.97 |
09/24 | 2,468 | 2,468 | 2,424 | 2,439 | -0.53% | 130,200 | 1609億9532万 | +2.22% | 10.7 | 0.97 |
09/20 | 2,467 | 2,468 | 2,424 | 2,452 | +1.16% | 107,700 | 1618億5344万 | +3.16% | 10.76 | 0.97 |
09/19 | 2,463 | 2,463 | 2,417 | 2,424 | -0.33% | 85,100 | 1600億519万 | +2.45% | 10.63 | 0.96 |
09/18 | 2,458 | 2,458 | 2,420 | 2,432 | +0.08% | 92,400 | 1605億3326万 | +3.14% | 10.67 | 0.96 |
09/17 | 2,487 | 2,498 | 2,398 | 2,430 | -2.02% | 99,900 | 1604億124万 | +3.54% | 10.66 | 0.96 |
09/13 | 2,527 | 2,537 | 2,479 | 2,480 | -1.31% | 140,200 | 1637億168万 | +6.3% | 10.88 | 0.98 |
09/12 | 2,570 | 2,573 | 2,506 | 2,513 | +0.24% | 154,400 | 1658億7997万 | +8.18% | 11.02 | 1 |
09/11 | 2,546 | 2,557 | 2,492 | 2,507 | -2.03% | 131,500 | 1654億8392万 | +8.43% | 11 | 0.99 |
09/10 | 2,485 | 2,590 | 2,461 | 2,559 | +2.48% | 162,500 | 1689億1637万 | +11.31% | 11.23 | 1.01 |
09/09 | 2,414 | 2,501 | 2,390 | 2,497 | +1.55% | 125,100 | 1648億2383万 | +9.57% | 10.95 | 0.99 |
09/06 | 2,445 | 2,459 | 2,440 | 2,459 | +1.11% | 70,900 | 1623億1550万 | +8.28% | 10.79 | 0.97 |
09/05 | 2,400 | 2,444 | 2,356 | 2,432 | +0.91% | 68,300 | 1605億3326万 | +7.28% | 10.67 | 0.96 |
09/04 | 2,379 | 2,426 | 2,361 | 2,410 | -0.78% | 89,700 | 1590億8107万 | +6.26% | 10.57 | 0.95 |
09/03 | 2,391 | 2,433 | 2,387 | 2,429 | +1.84% | 69,400 | 1603億3523万 | +7.15% | 10.66 | 0.96 |
09/02 | 2,373 | 2,387 | 2,353 | 2,385 | +0.42% | 68,700 | 1574億3085万 | +5.21% | 10.46 | 0.94 |
08/30 | 2,352 | 2,385 | 2,345 | 2,375 | +1.32% | 201,200 | 1567億7076万 | +4.86% | 10.42 | 0.94 |
08/29 | 2,320 | 2,345 | 2,292 | 2,344 | +1.34% | 81,700 | 1547億2449万 | +3.53% | 10.28 | 0.93 |
08/28 | 2,307 | 2,323 | 2,287 | 2,313 | -0.43% | 100,600 | 1526億7822万 | +2.16% | 10.15 | 0.92 |
08/27 | 2,280 | 2,328 | 2,274 | 2,323 | +3.57% | 87,100 | 1533億3831万 | +2.47% | 10.19 | 0.92 |
08/26 | 2,257 | 2,268 | 2,239 | 2,243 | -0.31% | 85,500 | 1480億5761万 | -1.1% | 9.84 | 0.89 |
08/23 | 2,245 | 2,275 | 2,234 | 2,250 | +0.36% | 76,300 | 1485億1967万 | -1.01% | 9.87 | 0.89 |
08/22 | 2,239 | 2,253 | 2,213 | 2,242 | -0.27% | 72,800 | 1479億9160万 | -1.62% | 9.83 | 0.89 |
08/21 | 2,226 | 2,252 | 2,220 | 2,248 | 0% | 43,600 | 1483億8765万 | -1.66% | 9.86 | 0.89 |
08/20 | 2,211 | 2,258 | 2,211 | 2,248 | +1.77% | 59,500 | 1483億8765万 | -2.05% | 9.86 | 0.89 |
08/19 | 2,228 | 2,242 | 2,200 | 2,209 | -0.85% | 90,800 | 1458億1331万 | -4.12% | 9.69 | 0.88 |
08/16 | 2,189 | 2,233 | 2,186 | 2,228 | +2.58% | 69,300 | 1470億6748万 | -3.63% | 9.77 | 0.88 |
08/15 | 2,162 | 2,185 | 2,135 | 2,172 | -1.81% | 96,100 | 1433億7099万 | -6.26% | 9.53 | 0.86 |
08/14 | 2,173 | 2,213 | 2,172 | 2,212 | +2.08% | 73,300 | 1460億1134万 | -4.82% | 9.7 | 0.88 |
08/13 | 2,098 | 2,180 | 2,087 | 2,167 | +4.18% | 184,200 | 1430億4094万 | -6.96% | 9.51 | 0.86 |
08/09 | 2,306 | 2,333 | 2,020 | 2,080 | -7.18% | 467,000 | 1372億9818万 | -11% | 9.12 | 0.82 |
08/08 | 2,183 | 2,298 | 2,181 | 2,241 | +0.36% | 92,700 | 1479億2559万 | -4.6% | 9.83 | 0.89 |
08/07 | 2,200 | 2,293 | 2,171 | 2,233 | +2.24% | 142,000 | 1473億9752万 | -5.18% | 9.8 | 0.88 |
08/06 | 2,160 | 2,236 | 2,146 | 2,184 | +6.59% | 150,300 | 1441億6309万 | -7.54% | 9.58 | 0.87 |
08/05 | 2,173 | 2,206 | 2,009 | 2,049 | -10.72% | 217,400 | 1352億5191万 | -13.65% | 8.99 | 0.81 |
08/02 | 2,316 | 2,357 | 2,283 | 2,295 | -3% | 177,500 | 1514億9006万 | -3.93% | 10.07 | 0.91 |
08/01 | 2,424 | 2,444 | 2,360 | 2,366 | -3.23% | 87,300 | 1561億7668万 | -1.21% | 10.38 | 0.94 |
07/31 | 2,390 | 2,445 | 2,387 | 2,445 | +2.39% | 89,200 | 1613億9137万 | +1.96% | 10.73 | 0.97 |
07/30 | 2,420 | 2,420 | 2,368 | 2,388 | -1.81% | 74,800 | 1576億2888万 | -0.5% | 10.48 | 0.95 |
07/29 | 2,360 | 2,434 | 2,354 | 2,432 | +3.49% | 88,000 | 1605億3326万 | +1.16% | 10.67 | 0.96 |
07/26 | 2,360 | 2,368 | 2,338 | 2,350 | +0.3% | 50,300 | 1551億2054万 | -2.29% | 10.31 | 0.93 |
07/25 | 2,340 | 2,375 | 2,339 | 2,343 | -0.3% | 89,400 | 1546億5848万 | -2.78% | 10.28 | 0.93 |
07/24 | 2,370 | 2,370 | 2,341 | 2,350 | -0.76% | 106,800 | 1551億2054万 | -2.65% | 10.31 | 0.93 |
07/23 | 2,352 | 2,375 | 2,347 | 2,368 | +0.94% | 48,600 | 1563億870万 | -1.91% | 10.39 | 0.94 |
07/22 | 2,362 | 2,363 | 2,336 | 2,346 | -1.1% | 62,600 | 1548億5651万 | -2.82% | 10.29 | 0.93 |
07/19 | 2,391 | 2,400 | 2,358 | 2,372 | -1.25% | 95,700 | 1565億7274万 | -1.82% | 10.41 | 0.94 |
07/18 | 2,386 | 2,438 | 2,385 | 2,402 | -0.58% | 70,600 | 1585億5300万 | -0.54% | 10.54 | 0.95 |
07/17 | 2,496 | 2,496 | 2,407 | 2,416 | -2.27% | 117,000 | 1594億7712万 | +0.12% | 10.6 | 0.96 |
07/16 | 2,499 | 2,516 | 2,472 | 2,472 | -0.64% | 96,900 | 1631億7361万 | +2.57% | 10.84 | 0.98 |
07/12 | 2,398 | 2,488 | 2,385 | 2,488 | +3.49% | 169,900 | 1642億2975万 | +3.41% | 10.91 | 0.99 |
07/11 | 2,353 | 2,406 | 2,350 | 2,404 | +2.69% | 144,200 | 1586億8502万 | +0.17% | 10.55 | 0.95 |
07/10 | 2,333 | 2,348 | 2,324 | 2,341 | -0.34% | 126,500 | 1545億2646万 | -2.3% | 10.27 | 0.93 |
07/09 | 2,350 | 2,357 | 2,313 | 2,349 | +0.26% | 136,100 | 1550億5453万 | -2.13% | 10.3 | 0.93 |
07/08 | 2,322 | 2,356 | 2,317 | 2,343 | -0.72% | 154,000 | 1546億5848万 | -2.54% | 10.28 | 0.93 |
07/05 | 2,390 | 2,397 | 2,352 | 2,360 | -1.5% | 96,600 | 1557億8063万 | -2.07% | 10.35 | 0.94 |
07/04 | 2,399 | 2,416 | 2,383 | 2,396 | +0.13% | 66,100 | 1581億5695万 | -0.79% | 10.51 | 0.95 |
07/03 | 2,380 | 2,417 | 2,363 | 2,393 | -0.33% | 114,300 | 1579億5892万 | -0.99% | 10.5 | 0.95 |
07/02 | 2,433 | 2,433 | 2,392 | 2,401 | -2.12% | 138,300 | 1584億8699万 | -0.74% | 10.53 | 0.95 |
07/01 | 2,485 | 2,488 | 2,449 | 2,453 | -0.37% | 86,500 | 1619億1944万 | +1.28% | 10.76 | 0.97 |
06/28 | 2,462 | 2,479 | 2,443 | 2,462 | +0.74% | 131,900 | 1625億1352万 | +1.57% | 10.8 | 0.98 |
06/27 | 2,420 | 2,458 | 2,409 | 2,444 | +0.04% | 130,900 | 1613億2537万 | +0.74% | 10.72 | 0.97 |
06/26 | 2,464 | 2,464 | 2,415 | 2,443 | -1.41% | 132,200 | 1612億5936万 | +0.53% | 10.72 | 0.97 |
06/25 | 2,481 | 2,489 | 2,461 | 2,478 | -0.24% | 143,600 | 1635億6966万 | +1.85% | 10.87 | 0.98 |
06/24 | 2,491 | 2,519 | 2,465 | 2,484 | +0.49% | 125,900 | 1639億6572万 | +2.01% | 10.9 | 0.98 |
06/21 | 2,488 | 2,513 | 2,472 | 2,472 | -0.16% | 200,600 | 1631億7361万 | +1.35% | 10.84 | 0.98 |
06/20 | 2,409 | 2,476 | 2,403 | 2,476 | +2.02% | 125,700 | 1634億3765万 | +1.39% | 10.86 | 0.98 |
06/19 | 2,370 | 2,437 | 2,368 | 2,427 | +3.19% | 161,700 | 1602億322万 | -0.65% | 10.65 | 0.96 |
06/18 | 2,377 | 2,377 | 2,352 | 2,352 | -1.05% | 86,400 | 1552億5256万 | -3.84% | 10.32 | 0.93 |
06/17 | 2,370 | 2,377 | 2,346 | 2,377 | -0.54% | 80,200 | 1569億278万 | -3.1% | 10.43 | 0.94 |
06/14 | 2,350 | 2,393 | 2,348 | 2,390 | +1.7% | 105,100 | 1577億6089万 | -2.85% | 10.48 | 0.95 |
06/13 | 2,369 | 2,382 | 2,330 | 2,350 | -0.63% | 81,600 | 1551億2054万 | -4.9% | 10.31 | 0.93 |
06/12 | 2,350 | 2,388 | 2,350 | 2,365 | +1.07% | 91,600 | 1561億1067万 | -4.75% | 10.37 | 0.94 |
06/11 | 2,366 | 2,383 | 2,340 | 2,340 | -1.14% | 114,600 | 1544億6046万 | -6.17% | 10.26 | 0.93 |
06/10 | 2,335 | 2,373 | 2,324 | 2,367 | +1.63% | 79,400 | 1562億4269万 | -5.43% | 10.38 | 0.94 |
06/07 | 2,311 | 2,352 | 2,308 | 2,329 | +0.39% | 108,000 | 1537億3436万 | -7.29% | 10.22 | 0.92 |
06/06 | 2,389 | 2,400 | 2,320 | 2,320 | -4.05% | 139,700 | 1531億4028万 | -7.97% | 10.18 | 0.92 |
06/05 | 2,421 | 2,441 | 2,396 | 2,418 | -1.35% | 155,400 | 1596億914万 | -4.54% | 10.61 | 0.96 |
06/04 | 2,454 | 2,469 | 2,442 | 2,451 | -2.04% | 108,800 | 1617億8743万 | -3.39% | 10.75 | 0.97 |
06/03 | 2,477 | 2,536 | 2,477 | 2,502 | +1.05% | 65,500 | 1651億5387万 | -1.46% | 10.98 | 0.99 |
05/31 | 2,486 | 2,493 | 2,462 | 2,476 | +0.41% | 178,300 | 1634億3765万 | -2.48% | 10.86 | 0.98 |
05/30 | 2,402 | 2,467 | 2,398 | 2,466 | +1.52% | 103,900 | 1627億7756万 | -2.84% | 10.82 | 0.98 |
05/29 | 2,458 | 2,467 | 2,423 | 2,429 | -1.86% | 107,600 | 1603億3523万 | -4.22% | 10.66 | 0.96 |
05/28 | 2,494 | 2,507 | 2,468 | 2,475 | -1.24% | 87,600 | 1633億7164万 | -2.33% | 10.86 | 0.98 |
05/27 | 2,500 | 2,532 | 2,492 | 2,506 | -0.48% | 57,300 | 1654億1791万 | -0.95% | 10.99 | 0.99 |
05/24 | 2,480 | 2,539 | 2,468 | 2,518 | -0.98% | 84,300 | 1662億1001万 | -0.24% | 11.05 | 1 |
05/23 | 2,502 | 2,560 | 2,483 | 2,543 | +1.19% | 69,000 | 1678億6023万 | +0.91% | 11.16 | 1.01 |
05/22 | 2,507 | 2,521 | 2,481 | 2,513 | -0.91% | 82,400 | 1658億7997万 | -0.08% | 11.02 | 1 |
05/21 | 2,577 | 2,588 | 2,536 | 2,536 | -1.63% | 66,200 | 1673億9817万 | +0.96% | 11.12 | 1 |
05/20 | 2,544 | 2,595 | 2,537 | 2,578 | +1.34% | 76,900 | 1701億7054万 | +2.91% | 11.31 | 1.02 |
05/17 | 2,502 | 2,554 | 2,502 | 2,544 | +1.68% | 97,100 | 1679億2624万 | +1.92% | 11.16 | 1.01 |
05/16 | 2,506 | 2,508 | 2,465 | 2,502 | -0.16% | 62,300 | 1651億5387万 | +0.56% | 10.98 | 0.99 |
05/15 | 2,518 | 2,529 | 2,486 | 2,506 | -0.44% | 62,400 | 1654億1791万 | +0.93% | 10.99 | 0.99 |
05/14 | 2,518 | 2,518 | 2,458 | 2,517 | -1.99% | 167,700 | 1661億4400万 | +1.61% | 11.04 | 1 |
05/13 | 2,622 | 2,628 | 2,531 | 2,568 | -3.09% | 132,400 | 1695億1045万 | +3.97% | 11.27 | 1.02 |
05/10 | 2,658 | 2,706 | 2,641 | 2,650 | -0.26% | 118,500 | 1749億2317万 | +7.64% | 11.62 | 1.05 |
05/09 | 2,635 | 2,690 | 2,629 | 2,657 | +1.07% | 129,700 | 1753億8523万 | +8.36% | 11.66 | 1.05 |
05/08 | 2,590 | 2,642 | 2,554 | 2,629 | +1.86% | 113,800 | 1735億3698万 | +7.48% | 11.53 | 1.04 |
05/07 | 2,608 | 2,615 | 2,580 | 2,581 | +0.27% | 80,600 | 1703億6856万 | +5.61% | 11.32 | 1.02 |
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 | 1,388 2,775 5/8 | 1,028 2,055 6/13 | 2,132,000 1,066,000 1/24 | - | - | +7.64% 8/18 | -15.14% 6/8 |
2008年 3月期 | 1,280 2,560 5/9 | 621 1,241 1/22 | 624,000 312,000 2/1 | - | - | +10.34% 2/19 | -19.8% 1/22 |
2009年 3月期 | 843 1,686 6/6 | 458 915 12/12 | 358,800 179,400 5/21 | - | - | +13.2% 3/26 | -22.46% 10/10 |
2010年 3月期 | 809 1,618 9/11 | 563 1,126 4/1 | 459,600 229,800 3/26 | - | - | +12.64% 6/10 | -9% 11/18 |
2011年 3月期 | 806 1,611 4/26 | 501 1,002 3/15 | 310,600 155,300 3/28 | 531億7004万 | 330億7038万 | +11.03% 11/22 | -22.42% 3/15 |
2012年 3月期 | 879 1,758 3/27 | 660 1,319 4/8 | 293,600 146,800 3/27 | 580億2168万 | 435億3276万 | +10.82% 2/15 | -8.98% 8/25 |
2013年 3月期 | 971 1,941 3/7 | 657 1,314 10/4 1,314 10/3 | 429,400 214,700 3/26 | 640億6148万 | 433億6774万 | +11.4% 5/7 | -8.85% 7/25 |
2014年 3月期 | 1,710 3,420 12/4 | 849 1,697 4/2 | 380,000 190,000 11/5 | 1128億7495万 | 560億841万 | +16.35% 5/8 | -13% 6/13 |
2015年 3月期 | 2,525 5,050 8/18 | 1,476 2,952 1/13 | 617,200 308,600 12/25 | 1666億7207万 | 974億2890万 | +10.44% 2/17 | -13.42% 1/21 |
2016年 12月期 | 2,800 5,600 6/3 | 1,830 3,660 2/12 | 950,200 475,100 12/27 | 1848億2448万 | 1207億9600万 | +12.5% 6/3 | -12.15% 8/5 |
2017年 12月期 | 3,410 12/25 | 2,396 4/14 | 855,500 8/8 | 2250億8981万 | 1581億5695万 | +13.72% 11/7 | -7.97% 2/7 |
2018年 12月期 | 3,480 1/10 | 2,448 3/20 | 911,300 3/16 | 2297億1042万 | 1615億8940万 | +8.94% 11/30 | -19.27% 2/14 |
2019年 12月期 | 3,180 2/8 | 2,192 6/26 | 575,800 12/26 | 2099億780万 | 1446億9116万 | +8.85% 2/8 | -13.1% 5/14 |
2020年 12月期 | 2,978 12/23 | 1,739 3/13 | 696,500 8/24 | 1965億7403万 | 1147億8920万 | +12.63% 3/27 | -19.3% 3/13 |
2021年 12月期 | 3,125 9/14 | 2,539 2/26 | 527,900 7/29 | 2062億7732万 | 1675億9620万 | +11.71% 3/19 | -8.96% 1/27 |
2022年 12月期 | 2,793 1/4 | 1,654 6/17 | 622,500 7/28 | 1843億6242万 | 1091億7846万 | +8.08% 7/21 | -13.98% 5/12 |
2023年 12月期 | 2,685 9/7 | 1,925 1/16 | 779,900 8/10 | 1772億3347万 | 1270億6683万 | +13.82% 9/4 | -8.26% 10/4 |
最新 | 2,511 2024/9/27 | 124,200 | 1657億4795万 | +3.85% 2,418 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- -12%(0.88倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 51%(1.51倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/09/27 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
458円(2008/12/12) - 449%(5.49倍)
2,511円(9/27)