株価チャート
株価
9/20
- 前日 (9/19)
- 28
- 始値
- 28
- 高値
- 29
- 安値
- 28
- 終値 ±0%
- 28
- 出来高 +74.56%
- 226,400
乖離率
- 株価(5日)
移動平均値 - 0%
28 - 株価(25日)
移動平均値 - 0%
28 - 出来高(5日)
移動平均値 - -40.57%
380,980
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 28 | 29 | 28 | 28 | 0% | 226,400 | 81億1294万 | 0% | 16.47 | 1.08 |
09/19 | 28 | 29 | 28 | 28 | 0% | 129,700 | 81億1294万 | -3.45% | 16.47 | 1.08 |
09/18 | 28 | 29 | 27 | 28 | 0% | 472,900 | 81億1294万 | -3.45% | 16.47 | 1.08 |
09/17 | 28 | 28 | 27 | 28 | 0% | 129,600 | 81億1294万 | -3.45% | 16.47 | 1.08 |
09/13 | 29 | 29 | 27 | 28 | 0% | 946,300 | 81億1294万 | -3.45% | 16.47 | 1.08 |
09/12 | 28 | 29 | 28 | 28 | 0% | 100,600 | 81億1294万 | 0% | 16.47 | 1.08 |
09/11 | 28 | 29 | 28 | 28 | 0% | 182,600 | 81億1294万 | 0% | 16.47 | 1.08 |
09/10 | 28 | 29 | 28 | 28 | 0% | 289,900 | 81億1294万 | 0% | 16.47 | 1.08 |
09/09 | 28 | 29 | 27 | 28 | -3.45% | 1,819,400 | 81億1294万 | 0% | 16.47 | 1.08 |
09/06 | 29 | 29 | 28 | 29 | +3.57% | 206,700 | 84億269万 | +3.57% | 17.06 | 1.12 |
09/05 | 28 | 29 | 28 | 28 | 0% | 293,200 | 81億1294万 | 0% | 16.47 | 1.08 |
09/04 | 28 | 29 | 28 | 28 | -3.45% | 357,900 | 81億1294万 | 0% | 16.47 | 1.08 |
09/03 | 29 | 31 | 28 | 29 | 0% | 3,335,800 | 84億269万 | +3.57% | 17.06 | 1.12 |
09/02 | 30 | 30 | 29 | 29 | 0% | 176,400 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/30 | 29 | 30 | 28 | 29 | 0% | 422,200 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/29 | 29 | 30 | 28 | 29 | 0% | 1,074,300 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/28 | 30 | 30 | 29 | 29 | 0% | 266,200 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/27 | 29 | 30 | 29 | 29 | 0% | 114,900 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/26 | 30 | 30 | 29 | 29 | 0% | 244,900 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/23 | 29 | 30 | 28 | 29 | +3.57% | 1,701,300 | 84億269万 | +3.57% | 17.06 | 1.12 |
08/22 | 28 | 29 | 28 | 28 | 0% | 268,100 | 81億1294万 | 0% | 16.47 | 1.08 |
08/21 | 29 | 29 | 28 | 28 | 0% | 433,300 | 81億1294万 | -3.45% | 16.47 | 1.08 |
08/20 | 28 | 29 | 28 | 28 | -3.45% | 564,900 | 81億1294万 | -3.45% | 16.47 | 1.08 |
08/19 | 29 | 30 | 28 | 29 | -3.33% | 2,449,500 | 84億269万 | 0% | 17.06 | 1.12 |
08/16 | 31 | 31 | 29 | 30 | 0% | 898,800 | 86億9243万 | +3.45% | 17.65 | 1.16 |
08/15 | 30 | 36 | 28 | 30 | +7.14% | 14,793,300 | 86億9243万 | +3.45% | 17.65 | 1.16 |
08/14 | 28 | 28 | 27 | 28 | 0% | 266,500 | 81億1294万 | -3.45% | 16.47 | 1.08 |
08/13 | 27 | 28 | 26 | 28 | +3.7% | 401,500 | 81億1294万 | -3.45% | 16.47 | 1.08 |
08/09 | 26 | 27 | 26 | 27 | 0% | 216,500 | 78億2319万 | -6.9% | 15.88 | 1.04 |
08/08 | 26 | 27 | 26 | 27 | 0% | 148,600 | 78億2319万 | -6.9% | 15.88 | 1.04 |
08/07 | 26 | 27 | 26 | 27 | +3.85% | 552,600 | 78億2319万 | -6.9% | 15.88 | 1.04 |
08/06 | 25 | 27 | 25 | 26 | +4% | 992,600 | 75億3344万 | -10.34% | 15.29 | 1 |
08/05 | 27 | 28 | 25 | 25 | -10.71% | 2,278,800 | 72億4369万 | -13.79% | 14.7 | 0.96 |
08/02 | 29 | 29 | 28 | 28 | -3.45% | 2,063,000 | 81億1294万 | -3.45% | 16.47 | 1.08 |
08/01 | 29 | 29 | 28 | 29 | 0% | 685,500 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/31 | 29 | 29 | 28 | 29 | 0% | 337,900 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/30 | 29 | 30 | 28 | 29 | 0% | 1,201,700 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/29 | 29 | 30 | 29 | 29 | 0% | 129,800 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/26 | 29 | 30 | 29 | 29 | 0% | 122,200 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/25 | 29 | 30 | 29 | 29 | 0% | 210,400 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/24 | 30 | 30 | 29 | 29 | 0% | 168,100 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/23 | 29 | 30 | 29 | 29 | -3.33% | 68,000 | 84億269万 | -3.33% | 17.06 | 1.12 |
07/22 | 30 | 30 | 29 | 30 | 0% | 103,600 | 86億9243万 | 0% | 17.65 | 1.16 |
07/19 | 30 | 30 | 29 | 30 | 0% | 155,200 | 86億9243万 | 0% | 17.65 | 1.16 |
07/18 | 29 | 30 | 29 | 30 | 0% | 80,000 | 86億9243万 | 0% | 17.65 | 1.16 |
07/17 | 30 | 30 | 29 | 30 | 0% | 48,300 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/16 | 30 | 30 | 29 | 30 | 0% | 119,100 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/12 | 30 | 30 | 29 | 30 | 0% | 526,900 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/11 | 30 | 31 | 30 | 30 | 0% | 141,700 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/10 | 30 | 31 | 30 | 30 | 0% | 221,700 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/09 | 30 | 31 | 30 | 30 | 0% | 166,300 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/08 | 30 | 31 | 29 | 30 | 0% | 1,363,900 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/05 | 30 | 30 | 29 | 30 | +3.45% | 87,700 | 86億9243万 | +3.45% | 17.65 | 1.16 |
07/04 | 30 | 30 | 29 | 29 | 0% | 107,900 | 84億269万 | 0% | 17.06 | 1.12 |
07/03 | 29 | 30 | 29 | 29 | 0% | 184,200 | 84億269万 | 0% | 17.06 | 1.12 |
07/02 | 29 | 30 | 29 | 29 | -3.33% | 125,300 | 84億269万 | 0% | 17.06 | 1.12 |
07/01 | 29 | 30 | 29 | 30 | +3.45% | 155,700 | 86億9243万 | +3.45% | 17.65 | 1.16 |
06/28 | 30 | 30 | 29 | 29 | -3.33% | 90,100 | 84億269万 | 0% | 17.06 | 1.12 |
06/27 | 29 | 30 | 29 | 30 | +3.45% | 128,500 | 86億9243万 | +3.45% | 17.65 | 1.16 |
06/26 | 29 | 30 | 29 | 29 | 0% | 121,100 | 84億269万 | 0% | 17.06 | 1.12 |
06/25 | 30 | 30 | 29 | 29 | 0% | 106,500 | 84億269万 | 0% | 17.06 | 1.12 |
06/24 | 29 | 30 | 29 | 29 | 0% | 135,200 | 84億269万 | 0% | 17.06 | 1.12 |
06/21 | 30 | 30 | 29 | 29 | -3.33% | 76,100 | 84億269万 | 0% | 17.06 | 1.12 |
06/20 | 30 | 30 | 29 | 30 | 0% | 56,500 | 86億9243万 | +3.45% | 17.65 | 1.16 |
06/19 | 30 | 30 | 29 | 30 | +3.45% | 55,800 | 86億9243万 | +3.45% | 17.65 | 1.16 |
06/18 | 30 | 30 | 29 | 29 | 0% | 44,200 | 84億269万 | 0% | 17.06 | 1.12 |
06/17 | 29 | 30 | 29 | 29 | 0% | 173,000 | 84億269万 | 0% | 17.06 | 1.12 |
06/14 | 28 | 30 | 28 | 29 | 0% | 376,100 | 84億269万 | 0% | 17.06 | 1.12 |
06/13 | 29 | 29 | 28 | 29 | 0% | 290,200 | 84億269万 | 0% | 17.06 | 1.12 |
06/12 | 29 | 29 | 28 | 29 | 0% | 280,900 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/11 | 29 | 29 | 28 | 29 | 0% | 1,194,500 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/10 | 30 | 30 | 29 | 29 | 0% | 317,000 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/07 | 29 | 30 | 29 | 29 | 0% | 46,200 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/06 | 29 | 30 | 29 | 29 | 0% | 131,200 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/05 | 29 | 30 | 29 | 29 | 0% | 165,100 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/04 | 29 | 30 | 29 | 29 | 0% | 72,600 | 84億269万 | -3.33% | 17.06 | 1.12 |
06/03 | 29 | 30 | 29 | 29 | 0% | 89,600 | 84億269万 | -3.33% | 17.06 | 1.12 |
05/31 | 29 | 30 | 29 | 29 | 0% | 125,500 | 84億269万 | -3.33% | 17.06 | 1.12 |
05/30 | 30 | 30 | 29 | 29 | -3.33% | 36,900 | 84億269万 | -3.33% | 17.06 | 1.12 |
05/29 | 30 | 30 | 29 | 30 | +3.45% | 207,400 | 86億9243万 | -3.23% | 17.65 | 1.16 |
05/28 | 30 | 30 | 29 | 29 | -3.33% | 111,800 | 84億269万 | -6.45% | 17.06 | 1.12 |
05/27 | 29 | 30 | 29 | 30 | +3.45% | 211,700 | 86億9243万 | -3.23% | 17.65 | 1.16 |
05/24 | 29 | 30 | 29 | 29 | 0% | 305,300 | 84億269万 | -6.45% | 17.06 | 1.12 |
05/23 | 30 | 30 | 29 | 29 | 0% | 88,600 | 84億269万 | -6.45% | 17.06 | 1.12 |
05/22 | 29 | 30 | 29 | 29 | -3.33% | 807,500 | 84億269万 | -6.45% | 17.06 | 1.12 |
05/21 | 30 | 31 | 29 | 30 | 0% | 539,300 | 86億9243万 | -3.23% | 17.65 | 1.16 |
05/20 | 30 | 31 | 30 | 30 | 0% | 602,900 | 86億9243万 | -6.25% | 17.65 | 1.16 |
05/17 | 30 | 30 | 29 | 30 | 0% | 164,900 | 86億9243万 | -6.25% | 17.65 | 1.16 |
05/16 | 29 | 31 | 29 | 30 | +3.45% | 1,139,700 | 86億9243万 | -6.25% | 17.65 | 1.16 |
05/15 | 31 | 31 | 29 | 29 | -6.45% | 2,324,700 | 84億269万 | -9.38% | 17.06 | 1.12 |
05/14 | 31 | 32 | 31 | 31 | 0% | 154,700 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/13 | 32 | 32 | 31 | 31 | 0% | 83,300 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/10 | 32 | 32 | 31 | 31 | 0% | 102,600 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/09 | 31 | 32 | 31 | 31 | 0% | 120,700 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/08 | 31 | 32 | 31 | 31 | 0% | 136,300 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/07 | 32 | 32 | 31 | 31 | -3.13% | 542,600 | 89億8218万 | -3.13% | 18.23 | 1.2 |
05/02 | 31 | 32 | 31 | 32 | 0% | 83,400 | 92億7193万 | 0% | 18.82 | 1.23 |
05/01 | 32 | 32 | 31 | 32 | 0% | 171,700 | 92億7193万 | 0% | 18.82 | 1.23 |
04/30 | 31 | 32 | 31 | 32 | +3.23% | 203,300 | 92億7193万 | 0% | 18.82 | 1.23 |
04/26 | 31 | 32 | 31 | 31 | 0% | 146,400 | 89億8218万 | -3.13% | 18.23 | 1.2 |
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 3月期 | 108 5/7 | 24 9/19 | 77,313,100 10/12 | - | - | +35.14% 10/19 | -58.17% 9/19 |
2009年 3月期 | 43 9/11 4/4 他4件 | 15 8/15 | 15,360,000 9/5 | - | - | +86.92% 9/10 | -32.66% 8/15 |
2010年 3月期 | 47 6/8 | 25 4/6 4/3 他3件 | 7,935,400 5/25 | - | - | +39.93% 6/8 | -15.92% 7/13 |
2011年 3月期 | 67 6/8 | 17 3/15 | 6,090,300 6/3 | 194億1304万 | 49億2569万 | +42.35% 6/4 | -36.05% 3/15 |
2012年 3月期 | 34 4/4 | 13 1/17 1/16 他3件 | 9,409,100 3/13 | 98億5139万 | 37億6671万 | +29.13% 3/26 | -18.18% 9/26 |
2013年 3月期 | 37 3/22 3/19 他2件 | 14 11/14 11/9 他30件 | 11,191,200 2/5 | 107億2063万 | 40億5645万 | +45.35% 1/22 | -19.19% 5/16 |
2014年 3月期 | 49 4/3 | 24 6/28 6/27 | 30,057,600 4/3 | 141億9760万 | 69億5392万 | +37.36% 10/3 | -25.64% 6/7 |
2015年 3月期 | 37 4/3 4/1 | 27 2/13 2/12 他8件 | 4,358,800 12/3 | 107億2067万 | 78億2319万 | +9.93% 2/20 | -8.2% 5/19 |
2016年 3月期 | 34 7/7 6/15 | 21 3/29 2/23 他10件 | 6,265,900 6/15 | 98億5143万 | 60億8470万 | +13.8% 6/15 | -13.93% 12/25 |
2017年 3月期 | 37 8/24 | 19 8/2 7/26 他11件 | 35,778,200 8/10 | 107億2067万 | 55億521万 | +50.27% 8/23 | -12.34% 9/27 |
2018年 3月期 | 37 8/10 | 25 3/30 3/29 他24件 | 12,438,000 8/10 | 107億2067万 | 72億4369万 | +12.18% 8/17 | -16.88% 11/15 |
2019年 3月期 | 30 5/7 5/1 | 14 12/26 12/25 | 6,551,200 6/6 | 86億9243万 | 40億5647万 | +15.21% 3/5 | -20.89% 6/5 |
2020年 3月期 | 25 1/8 1/7 | 13 3/31 3/30 他8件 | 10,094,200 1/8 | 72億4369万 | 37億6672万 | +19.52% 1/7 | -26.8% 3/9 |
2021年 3月期 | 69 8/4 | 13 4/10 4/9 他5件 | 108,264,700 8/4 | 199億9261万 | 37億6672万 | +138.29% 8/5 | -24.08% 9/11 |
2022年 3月期 | 41 8/13 | 26 1/31 1/28 他2件 | 35,935,600 8/12 | 118億7966万 | 75億3344万 | +21.02% 2/24 | -8.98% 11/26 |
2023年 3月期 | 35 4/12 4/4 | 27 10/19 10/18 他7件 | 4,598,600 4/12 | 101億4117万 | 78億2319万 | +11.64% 1/23 | -7.17% 6/20 |
2024年 3月期 | 36 5/12 | 28 1/5 1/4 他11件 | 4,359,800 3/7 | 104億3092万 | 81億1294万 | +8.55% 3/11 | -6.81% 6/5 |
最新 | 28 2024/9/20 | 226,400 | 81億1294万 | 0% 28 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -13%(0.87倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/26 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/28 vs 1987/12/26
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -24%(0.76倍)
- 1992/12/30 vs 1991/12/30
- -64%(0.36倍)
- 1993/12/30 vs 1992/12/30
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- 69%(1.69倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- 151%(2.51倍)
- 2000/12/29 vs 1999/12/30
- 71%(1.71倍)
- 2001/12/28 vs 2000/12/29
- -77%(0.23倍)
- 2002/12/30 vs 2001/12/28
- -70%(0.3倍)
- 2003/12/30 vs 2002/12/30
- -22%(0.78倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 129%(2.29倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- -10%(0.9倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 71%(1.71倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/09/20 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
13円(2020/04/10) - 115%(2.15倍)
28円(9/20)