株価チャート
株価
9/18
- 前日 (9/17)
- 204
- 始値
- 207
- 高値
- 208
- 安値
- 205
- 終値 +1.96%
- 208
- 出来高 +20.2%
- 11,900
乖離率
- 株価(5日)
移動平均値 - +1.96%
204 - 株価(25日)
移動平均値 - -1.42%
211 - 出来高(5日)
移動平均値 - -0.34%
11,940
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 | 207 | 208 | 205 | 208 | +1.96% | 11,900 | - | -1.42% | - | - |
09/17 | 205 | 205 | 203 | 204 | +0.49% | 9,900 | - | -3.32% | - | - |
09/13 | 204 | 204 | 203 | 203 | -0.49% | 5,400 | - | -3.79% | - | - |
09/12 | 202 | 204 | 201 | 204 | +0.99% | 8,200 | - | -3.32% | - | - |
09/11 | 204 | 204 | 201 | 202 | -3.35% | 24,300 | - | -4.27% | - | - |
09/10 | 207 | 209 | 204 | 209 | +0.97% | 9,000 | - | -0.48% | - | - |
09/09 | 205 | 208 | 205 | 207 | -0.48% | 29,800 | - | -0.96% | - | - |
09/06 | 210 | 210 | 208 | 208 | -0.48% | 8,600 | - | -0.48% | - | - |
09/05 | 207 | 210 | 207 | 209 | 0% | 10,700 | - | +0.48% | - | - |
09/04 | 210 | 212 | 207 | 209 | -1.88% | 28,900 | - | +0.48% | - | - |
09/03 | 212 | 215 | 211 | 213 | -0.47% | 14,300 | - | +2.4% | - | - |
09/02 | 214 | 217 | 214 | 214 | -0.47% | 16,800 | - | +2.88% | - | - |
08/30 | 212 | 215 | 210 | 215 | -0.46% | 29,800 | - | +3.37% | - | - |
08/29 | 214 | 216 | 213 | 216 | +1.41% | 35,600 | - | +3.85% | - | - |
08/28 | 213 | 213 | 212 | 213 | -0.47% | 1,100 | - | +2.9% | - | - |
08/27 | 214 | 214 | 212 | 214 | +0.94% | 12,000 | - | +2.88% | - | - |
08/26 | 212 | 214 | 212 | 212 | -0.93% | 14,200 | - | +1.92% | - | - |
08/23 | 213 | 214 | 212 | 214 | -0.93% | 18,200 | - | +2.88% | - | - |
08/22 | 216 | 216 | 215 | 216 | +0.47% | 6,000 | - | +3.85% | - | - |
08/21 | 214 | 216 | 213 | 215 | -1.38% | 9,000 | - | +2.87% | - | - |
08/20 | 218 | 218 | 216 | 218 | +1.4% | 38,200 | - | +4.31% | - | - |
08/19 | 218 | 218 | 213 | 215 | -0.46% | 14,900 | - | +2.87% | - | - |
08/16 | 215 | 217 | 215 | 216 | +1.89% | 61,500 | - | +2.86% | - | - |
08/15 | 212 | 213 | 212 | 212 | +0.47% | 12,100 | - | +0.95% | - | - |
08/14 | 211 | 212 | 211 | 211 | +0.48% | 13,500 | - | 0% | - | - |
08/13 | 204 | 210 | 204 | 210 | +3.96% | 26,900 | - | -0.47% | - | - |
08/09 | 202 | 202 | 199 | 202 | +2.54% | 12,900 | - | -4.72% | - | - |
08/08 | 201 | 201 | 197 | 197 | -1.5% | 28,300 | - | -7.51% | - | - |
08/07 | 193 | 200 | 190 | 200 | +5.26% | 49,900 | - | -6.54% | - | - |
08/06 | 183 | 194 | 183 | 190 | +5.56% | 53,700 | - | -11.63% | - | - |
08/05 | 191 | 192 | 180 | 180 | -7.69% | 106,300 | - | -17.05% | - | - |
08/02 | 200 | 201 | 195 | 195 | -4.41% | 161,000 | - | -10.96% | - | - |
08/01 | 210 | 210 | 201 | 204 | -2.86% | 45,000 | - | -7.27% | - | - |
07/31 | 210 | 210 | 204 | 210 | 0% | 23,800 | - | -5.41% | - | - |
07/30 | 210 | 210 | 208 | 210 | +0.96% | 9,400 | - | -5.41% | - | - |
07/29 | 205 | 209 | 205 | 208 | +1.96% | 37,500 | - | -6.73% | - | - |
07/26 | 206 | 207 | 204 | 204 | -0.97% | 74,700 | - | -8.93% | - | - |
07/25 | 207 | 207 | 205 | 206 | -2.83% | 50,700 | - | -8.44% | - | - |
07/24 | 216 | 216 | 210 | 212 | -2.3% | 59,800 | - | -6.19% | - | - |
07/23 | 218 | 218 | 216 | 217 | -0.46% | 11,300 | - | -3.98% | - | - |
07/22 | 219 | 219 | 216 | 218 | -0.46% | 48,900 | - | -3.54% | - | - |
07/19 | 220 | 220 | 219 | 219 | -1.35% | 50,400 | - | -3.52% | - | - |
07/18 | 222 | 223 | 222 | 222 | -0.89% | 31,100 | - | -2.2% | - | - |
07/17 | 225 | 225 | 223 | 224 | -0.44% | 29,400 | - | -1.75% | - | - |
07/16 | 227 | 227 | 225 | 225 | 0% | 20,100 | - | -1.32% | - | - |
07/12 | 227 | 227 | 224 | 225 | -0.88% | 22,700 | - | -1.32% | - | - |
07/11 | 225 | 227 | 224 | 227 | -0.44% | 37,500 | - | -0.87% | - | - |
07/10 | 223 | 229 | 223 | 228 | +1.79% | 26,000 | - | -0.44% | - | - |
07/09 | 224 | 226 | 224 | 224 | 0% | 43,300 | - | -2.61% | - | - |
07/08 | 224 | 228 | 224 | 224 | 0% | 40,700 | - | -2.61% | - | - |
07/05 | 226 | 232 | 222 | 224 | -2.61% | 108,300 | - | -3.03% | - | - |
07/04 | 228 | 232 | 228 | 230 | 0% | 219,600 | - | -0.43% | - | - |
07/03 | 232 | 232 | 227 | 230 | +0.44% | 61,000 | - | -0.86% | - | - |
07/02 | 231 | 231 | 227 | 229 | 0% | 40,700 | - | -1.29% | - | - |
07/01 | 236 | 236 | 226 | 229 | -2.14% | 66,300 | - | -1.72% | - | - |
06/28 | 231 | 236 | 230 | 234 | +2.18% | 92,900 | - | +0.43% | - | - |
06/27 | 232 | 232 | 227 | 229 | -0.87% | 70,200 | - | -2.14% | - | - |
06/26 | 231 | 232 | 227 | 231 | 0% | 118,800 | - | -1.28% | - | - |
06/25 | 231 | 232 | 229 | 231 | +0.87% | 31,400 | - | -1.7% | - | - |
06/24 | 232 | 232 | 225 | 229 | +0.44% | 90,600 | - | -2.97% | - | - |
06/21 | 226 | 228 | 225 | 228 | +1.33% | 21,500 | - | -3.39% | - | - |
06/20 | 227 | 227 | 222 | 225 | 0% | 17,900 | - | -5.06% | - | - |
06/19 | 229 | 229 | 220 | 225 | -0.88% | 158,000 | - | -5.46% | - | - |
06/18 | 224 | 229 | 224 | 227 | +1.34% | 22,300 | - | -5.02% | - | - |
06/17 | 228 | 232 | 222 | 224 | -0.88% | 69,100 | - | -6.28% | - | - |
06/14 | 225 | 241 | 224 | 226 | -0.88% | 151,800 | - | -5.83% | - | - |
06/13 | 230 | 232 | 227 | 228 | -1.72% | 54,400 | - | -5.39% | - | - |
06/12 | 233 | 235 | 230 | 232 | -0.43% | 34,200 | - | -4.13% | - | - |
06/11 | 239 | 239 | 230 | 233 | -0.43% | 82,500 | - | -4.12% | - | - |
06/10 | 239 | 240 | 234 | 234 | -2.09% | 81,600 | - | -3.7% | - | - |
06/07 | 239 | 240 | 238 | 239 | 0% | 12,800 | - | -2.05% | - | - |
06/06 | 238 | 239 | 236 | 239 | +1.27% | 17,600 | - | -2.05% | - | - |
06/05 | 242 | 242 | 236 | 236 | -1.67% | 58,200 | - | -3.28% | - | - |
06/04 | 239 | 242 | 239 | 240 | 0% | 26,800 | - | -1.64% | - | - |
06/03 | 240 | 242 | 239 | 240 | +0.42% | 26,700 | - | -1.64% | - | - |
05/31 | 238 | 239 | 237 | 239 | -0.42% | 19,700 | - | -2.05% | - | - |
05/30 | 240 | 240 | 237 | 240 | -0.41% | 38,600 | - | -1.64% | - | - |
05/29 | 243 | 243 | 240 | 241 | -0.82% | 31,000 | - | -1.23% | - | - |
05/28 | 244 | 244 | 243 | 243 | 0% | 10,500 | - | -0.41% | - | - |
05/27 | 240 | 245 | 240 | 243 | 0% | 83,800 | - | -0.41% | - | - |
05/24 | 242 | 244 | 241 | 243 | -1.22% | 17,900 | - | 0% | - | - |
05/23 | 242 | 246 | 242 | 246 | 0% | 9,900 | - | +1.23% | - | - |
05/22 | 247 | 247 | 241 | 246 | 0% | 61,700 | - | +1.23% | - | - |
05/21 | 247 | 247 | 246 | 246 | 0% | 18,400 | - | +1.23% | - | - |
05/20 | 246 | 247 | 245 | 246 | 0% | 12,300 | - | +1.23% | - | - |
05/17 | 246 | 246 | 243 | 246 | +0.82% | 10,700 | - | +1.23% | - | - |
05/16 | 245 | 245 | 243 | 244 | +0.41% | 15,600 | - | +0.41% | - | - |
05/15 | 248 | 248 | 243 | 243 | -1.22% | 25,900 | - | 0% | - | - |
05/14 | 246 | 247 | 246 | 246 | 0% | 8,500 | - | +1.23% | - | - |
05/13 | 246 | 246 | 245 | 246 | 0% | 8,600 | - | +1.23% | - | - |
05/10 | 248 | 248 | 246 | 246 | -1.2% | 21,500 | - | +1.65% | - | - |
05/09 | 250 | 250 | 246 | 249 | -0.4% | 22,600 | - | +2.89% | - | - |
05/08 | 247 | 250 | 247 | 250 | +1.63% | 48,400 | - | +3.31% | - | - |
05/07 | 247 | 247 | 246 | 246 | +0.41% | 23,900 | - | +1.65% | - | - |
05/02 | 245 | 245 | 242 | 245 | +0.41% | 22,100 | - | +1.24% | - | - |
05/01 | 244 | 245 | 240 | 244 | 0% | 19,600 | - | +0.83% | - | - |
04/30 | 242 | 245 | 227 | 244 | +1.67% | 128,100 | - | +0.83% | - | - |
04/26 | 241 | 241 | 239 | 240 | -0.83% | 11,900 | - | -0.83% | - | - |
04/25 | 242 | 242 | 240 | 242 | +0.41% | 11,900 | - | 0% | - | - |
04/24 | 242 | 242 | 241 | 241 | 0% | 13,700 | - | -0.41% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2009年 7月期 | 419 8/1 | 132 10/28 | 832,800 7/24 | +22.57% 4/13 | -38.71% 10/10 |
2010年 7月期 | 399 10/20 | 252 9/3 | 8,735,100 10/20 | +30.26% 10/16 | -14.56% 5/21 |
2011年 7月期 | 319 4/11 | 261 7/29 | 1,358,400 3/15 | +9.6% 4/6 | -14.27% 8/9 |
2012年 7月期 | 274 3/15 | 182 7/25 | 707,200 8/9 | +12.3% 1/27 | -16.42% 10/5 |
2013年 7月期 | 250 3/12 | 171 6/25 | 627,100 5/8 | +13.99% 1/4 | -17.38% 6/25 |
2014年 7月期 | 221 7/25 7/23 | 161 2/4 | 809,500 9/19 | +12.33% 4/3 | -9.89% 2/4 |
2015年 7月期 | 241 9/3 | 158 7/28 | 1,829,000 10/6 | +10.32% 4/27 | -14.72% 8/25 |
2016年 7月期 | 162 8/3 | 89 2/12 1/27 他2件 | 1,132,300 12/25 | +23.46% 3/11 | -15.16% 9/8 |
2017年 7月期 | 207 2/16 | 140 8/3 | 1,806,900 5/18 | +10.63% 10/19 | -8.28% 11/14 |
2018年 7月期 | 237 1/29 | 166 7/3 6/28 | 374,800 1/25 | +9.77% 1/26 | -12.17% 5/30 |
2019年 7月期 | 229 2/6 2/5 | 160 9/6 9/5 | 663,000 10/29 | +17.63% 10/9 | -9.55% 8/27 |
2020年 7月期 | 223 1/24 1/23 | 108 3/23 3/19 | 216,900 4/27 | +32.3% 6/4 | -35.78% 3/19 |
2021年 7月期 | 213 6/9 | 141 11/2 | 176,200 12/15 | +14.26% 12/18 | -7.21% 8/19 |
2022年 7月期 | 232 3/29 | 154 12/27 12/24 | 307,300 3/25 | +20.18% 3/29 | -11.01% 7/7 |
2023年 7月期 | 255 7/4 | 181 8/3 8/2 | 264,900 7/5 | +12.26% 7/4 | -6.13% 7/12 |
最新 | 208 2024/9/18 | 11,900 | -1.42% 211 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 127%(2.27倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- -17%(0.83倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- 55%(1.55倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 25%(1.25倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/09/18 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
89円(2016/02/12) - 134%(2.34倍)
208円(9/18)