株価チャート
株価
9/19
- 前日 (9/18)
- 382
- 始値
- 364
- 高値
- 367
- 安値
- 360
- 終値 -4.97%
- 363
- 出来高 +49.22%
- 3,543,710
乖離率
- 株価(5日)
移動平均値 - -3.2%
375 - 株価(25日)
移動平均値 - +0.55%
361 - 出来高(5日)
移動平均値 - +48.68%
2,383,524
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 | 364 | 367 | 360 | 363 | -4.97% | 3,543,710 | - | +0.55% | - | - |
09/18 | 375 | 386 | 374 | 382 | +0.26% | 2,374,860 | - | +5.52% | - | - |
09/17 | 376 | 393 | 375 | 381 | +1.06% | 2,098,340 | - | +5.25% | - | - |
09/13 | 374 | 381 | 373 | 377 | +1.34% | 2,051,440 | - | +3.57% | - | - |
09/12 | 372 | 378 | 368 | 372 | -4.86% | 1,849,270 | - | +1.92% | - | - |
09/11 | 382 | 398 | 380 | 391 | +3.71% | 3,713,880 | - | +6.54% | - | - |
09/10 | 373 | 378 | 369 | 377 | +0.27% | 2,221,280 | - | +2.45% | - | - |
09/09 | 391 | 393 | 375 | 376 | +1.35% | 5,292,150 | - | +0.53% | - | - |
09/06 | 365 | 375 | 363 | 371 | +1.64% | 2,860,610 | - | -1.33% | - | - |
09/05 | 370 | 372 | 355 | 365 | +0.83% | 3,149,060 | - | -3.18% | - | - |
09/04 | 357 | 363 | 352 | 362 | +7.42% | 3,595,950 | - | -3.98% | - | - |
09/03 | 341 | 341 | 334 | 337 | -1.17% | 2,727,350 | - | -10.61% | - | - |
09/02 | 337 | 345 | 336 | 341 | -0.29% | 3,283,050 | - | -10.03% | - | - |
08/30 | 346 | 347 | 341 | 342 | -1.44% | 3,245,950 | - | -10% | - | - |
08/29 | 349 | 351 | 346 | 347 | 0% | 1,680,100 | - | -9.16% | - | - |
08/28 | 352 | 353 | 347 | 347 | -0.57% | 1,227,930 | - | -9.4% | - | - |
08/27 | 355 | 357 | 349 | 349 | -1.97% | 1,362,420 | - | -8.88% | - | - |
08/26 | 354 | 359 | 352 | 356 | +2.01% | 1,446,770 | - | -7.29% | - | - |
08/23 | 352 | 355 | 348 | 349 | -0.85% | 2,338,720 | - | -8.88% | - | - |
08/22 | 355 | 357 | 351 | 352 | -0.85% | 2,257,420 | - | -8.09% | - | - |
08/21 | 360 | 361 | 353 | 355 | +0.85% | 1,392,650 | - | -7.31% | - | - |
08/20 | 353 | 357 | 350 | 352 | -2.49% | 3,562,180 | - | -7.85% | - | - |
08/19 | 355 | 363 | 351 | 361 | +3.14% | 2,038,350 | - | -5.25% | - | - |
08/16 | 357 | 361 | 350 | 350 | -6.42% | 3,843,590 | - | -7.89% | - | - |
08/15 | 379 | 379 | 369 | 374 | -1.58% | 2,211,300 | - | -1.58% | - | - |
08/14 | 382 | 386 | 374 | 380 | -2.06% | 2,729,800 | - | +0.53% | - | - |
08/13 | 396 | 400 | 388 | 388 | -6.95% | 2,735,610 | - | +2.92% | - | - |
08/09 | 406 | 425 | 401 | 417 | -0.95% | 3,301,360 | - | +11.2% | - | - |
08/08 | 421 | 425 | 404 | 421 | +3.44% | 2,041,590 | - | +13.17% | - | - |
08/07 | 448 | 448 | 391 | 407 | -5.79% | 3,212,500 | - | +10.3% | - | - |
08/06 | 437 | 462 | 414 | 432 | -15.95% | 9,670,470 | - | +17.71% | - | - |
08/05 | 501 | 514 | 483 | 514 | +18.43% | 6,169,450 | - | +41.21% | - | - |
08/02 | 418 | 435 | 417 | 434 | +12.44% | 5,171,170 | - | +21.23% | - | - |
08/01 | 360 | 392 | 360 | 386 | +6.63% | 3,903,050 | - | +8.73% | - | - |
07/31 | 382 | 383 | 361 | 362 | -3.21% | 2,570,820 | - | +1.97% | - | - |
07/30 | 376 | 380 | 373 | 374 | +0.27% | 1,416,760 | - | +5.35% | - | - |
07/29 | 381 | 382 | 370 | 373 | -4.11% | 2,163,300 | - | +5.07% | - | - |
07/26 | 386 | 391 | 381 | 389 | +0.52% | 1,994,470 | - | +9.27% | - | - |
07/25 | 381 | 388 | 378 | 387 | +5.74% | 3,911,960 | - | +8.71% | - | - |
07/24 | 358 | 366 | 356 | 366 | +3.1% | 2,289,950 | - | +3.1% | - | - |
07/23 | 352 | 357 | 350 | 355 | -0.28% | 958,180 | - | -0.28% | - | - |
07/22 | 349 | 357 | 349 | 356 | +2.3% | 1,639,630 | - | -0.56% | - | - |
07/19 | 348 | 353 | 346 | 348 | +0.29% | 1,531,440 | - | -3.06% | - | - |
07/18 | 347 | 347 | 341 | 347 | +3.27% | 2,244,760 | - | -3.61% | - | - |
07/17 | 334 | 337 | 333 | 336 | -0.59% | 1,584,280 | - | -7.18% | - | - |
07/16 | 337 | 339 | 334 | 338 | -0.88% | 1,152,490 | - | -6.89% | - | - |
07/12 | 340 | 342 | 336 | 341 | +2.71% | 1,749,120 | - | -6.32% | - | - |
07/11 | 330 | 334 | 328 | 332 | -1.48% | 2,261,240 | - | -9.29% | - | - |
07/10 | 341 | 343 | 337 | 337 | -1.17% | 2,716,960 | - | -8.42% | - | - |
07/09 | 346 | 347 | 338 | 341 | -1.73% | 3,539,040 | - | -7.84% | - | - |
07/08 | 345 | 348 | 342 | 347 | +0.87% | 2,290,730 | - | -6.47% | - | - |
07/05 | 340 | 345 | 338 | 344 | +1.18% | 2,054,220 | - | -7.28% | - | - |
07/04 | 344 | 345 | 339 | 340 | -1.73% | 1,974,890 | - | -8.85% | - | - |
07/03 | 350 | 352 | 345 | 346 | -1.42% | 1,625,300 | - | -7.73% | - | - |
07/02 | 358 | 359 | 349 | 351 | -2.23% | 3,032,440 | - | -6.65% | - | - |
07/01 | 356 | 360 | 354 | 359 | -0.83% | 1,462,160 | - | -4.77% | - | - |
06/28 | 363 | 364 | 359 | 362 | -1.36% | 1,769,520 | - | -4.23% | - | - |
06/27 | 368 | 369 | 365 | 367 | +0.27% | 680,010 | - | -3.17% | - | - |
06/26 | 364 | 370 | 363 | 366 | -0.81% | 2,169,550 | - | -3.43% | - | - |
06/25 | 378 | 378 | 368 | 369 | -3.4% | 1,845,210 | - | -2.89% | - | - |
06/24 | 386 | 387 | 379 | 382 | -1.29% | 1,134,790 | - | +0.53% | - | - |
06/21 | 383 | 387 | 379 | 387 | +0.52% | 496,190 | - | +1.84% | - | - |
06/20 | 387 | 392 | 385 | 385 | 0% | 617,280 | - | +1.32% | - | - |
06/19 | 387 | 387 | 383 | 385 | -1.03% | 573,220 | - | +1.32% | - | - |
06/18 | 387 | 391 | 387 | 389 | -1.27% | 583,810 | - | +2.37% | - | - |
06/17 | 386 | 396 | 386 | 394 | +3.68% | 768,030 | - | +3.68% | - | - |
06/14 | 387 | 390 | 378 | 380 | -1.3% | 953,310 | - | +0.26% | - | - |
06/13 | 374 | 385 | 374 | 385 | +1.85% | 1,247,320 | - | +1.32% | - | - |
06/12 | 378 | 379 | 376 | 378 | +1.61% | 1,001,730 | - | -0.53% | - | - |
06/11 | 369 | 373 | 365 | 372 | +0.27% | 1,047,430 | - | -2.36% | - | - |
06/10 | 377 | 377 | 370 | 371 | -2.11% | 877,000 | - | -2.62% | - | - |
06/07 | 378 | 380 | 377 | 379 | +0.26% | 515,250 | - | -0.79% | - | - |
06/06 | 374 | 379 | 373 | 378 | -0.79% | 864,010 | - | -1.05% | - | - |
06/05 | 375 | 382 | 375 | 381 | +2.97% | 1,233,990 | - | -0.26% | - | - |
06/04 | 372 | 372 | 366 | 370 | +0.82% | 852,730 | - | -3.39% | - | - |
06/03 | 368 | 369 | 364 | 367 | -1.87% | 1,709,330 | - | -4.43% | - | - |
05/31 | 384 | 384 | 373 | 374 | -3.36% | 1,658,000 | - | -3.11% | - | - |
05/30 | 390 | 396 | 386 | 387 | +1.31% | 2,939,720 | - | 0% | - | - |
05/29 | 376 | 383 | 371 | 382 | +1.6% | 1,496,740 | - | -1.55% | - | - |
05/28 | 376 | 378 | 374 | 376 | 0% | 867,620 | - | -3.34% | - | - |
05/27 | 381 | 382 | 376 | 376 | -1.83% | 1,053,260 | - | -3.59% | - | - |
05/24 | 390 | 390 | 381 | 383 | +1.06% | 1,995,560 | - | -2.3% | - | - |
05/23 | 382 | 388 | 379 | 379 | -1.3% | 1,308,180 | - | -3.32% | - | - |
05/22 | 379 | 385 | 379 | 384 | +1.32% | 1,122,150 | - | -2.29% | - | - |
05/21 | 374 | 379 | 371 | 379 | +0.8% | 912,650 | - | -3.32% | - | - |
05/20 | 382 | 383 | 371 | 376 | -1.57% | 1,681,240 | - | -4.33% | - | - |
05/17 | 388 | 389 | 381 | 382 | -0.52% | 1,130,830 | - | -2.8% | - | - |
05/16 | 383 | 390 | 381 | 384 | -0.52% | 2,018,660 | - | -2.29% | - | - |
05/15 | 383 | 387 | 379 | 386 | -0.52% | 1,279,470 | - | -1.78% | - | - |
05/14 | 387 | 392 | 383 | 388 | 0% | 1,450,360 | - | -1.52% | - | - |
05/13 | 388 | 392 | 387 | 388 | +0.26% | 1,535,360 | - | -1.52% | - | - |
05/10 | 385 | 390 | 379 | 387 | -1.02% | 2,726,830 | - | -1.78% | - | - |
05/09 | 390 | 394 | 386 | 391 | -0.76% | 972,260 | - | -1.01% | - | - |
05/08 | 385 | 394 | 384 | 394 | +3.14% | 1,338,820 | - | -0.25% | - | - |
05/07 | 380 | 388 | 380 | 382 | -1.29% | 1,518,060 | - | -3.05% | - | - |
05/02 | 390 | 392 | 385 | 387 | 0% | 853,800 | - | -1.78% | - | - |
05/01 | 389 | 391 | 384 | 387 | +1.04% | 1,351,640 | - | -1.78% | - | - |
04/30 | 389 | 391 | 382 | 383 | -4.49% | 2,308,050 | - | -2.79% | - | - |
04/26 | 406 | 411 | 398 | 401 | -1.47% | 2,147,990 | - | +1.78% | - | - |
04/25 | 401 | 408 | 398 | 407 | +3.04% | 1,759,820 | - | +3.56% | - | - |
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 | |
2015年 4月期 | 10,160 5/29 | 4,820 4/23 | 387,910 10/31 | +18% 10/17 | -16.9% 11/14 |
2016年 4月期 | 7,500 2/12 | 4,350 8/11 | 1,795,880 8/25 | +27.97% 2/12 8/25 | -11.39% 4/22 |
2017年 2月期 | 6,630 6/24 | 3,490 2/22 2/14 他2件 | 813,930 11/9 | +16.43% 6/24 | -12.57% 12/9 |
2018年 2月期 | 3,920 4/17 | 2,145 1/23 | 918,450 2/6 | +15.62% 2/14 | -10.37% 5/8 |
2019年 2月期 | 3,395 12/26 12/25 | 2,091 10/2 | 1,008,230 12/25 | +25.94% 12/25 | -11.76% 9/26 |
2020年 2月期 | 2,885 8/6 | 1,915 2/6 | 1,118,440 2/28 | +49.38% 3/16 | -12.03% 9/13 |
2021年 2月期 | 3,880 3/17 | 1,174 2/16 | 2,189,680 3/13 | +8.2% 7/31 | -14.81% 6/8 |
2022年 2月期 | 1,315 3/5 | 950 9/14 | 1,641,420 10/6 | +15.06% 3/8 | -13.36% 9/14 |
2023年 2月期 | 1,280 3/9 | 845 11/24 | 1,122,370 12/20 | +8.87% 9/28 | -9% 4/5 |
最新 | 363 2024/9/19 | 3,543,710 | +0.55% 361 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- -36%(0.64倍)
- 2018/12/28 vs 2017/12/29
- 26%(1.26倍)
- 2019/12/30 vs 2018/12/28
- -33%(0.67倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/09/19 vs 2023/12/29
- -33%(0.67倍)