株価チャート
株価
9/18
- 前日 (9/17)
- 299
- 始値
- 301
- 高値
- 303
- 安値
- 298
- 終値 +0.33%
- 300
- 出来高 +312.07%
- 13,707,900
乖離率
- 株価(5日)
移動平均値 - -0.99%
303 - 株価(25日)
移動平均値 - -5.96%
319 - 出来高(5日)
移動平均値 - +149.72%
5,489,380
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 | 301 | 303 | 298 | 300 | +0.33% | 13,707,900 | - | -5.96% | - | - |
09/17 | 306 | 308 | 293 | 299 | -1.97% | 3,326,600 | - | -6.27% | - | - |
09/13 | 308 | 309 | 305 | 305 | -0.97% | 924,100 | - | -4.39% | - | - |
09/12 | 308 | 310 | 305 | 308 | +1.65% | 1,463,400 | - | -3.45% | - | - |
09/11 | 304 | 307 | 301 | 303 | -1.62% | 8,024,900 | - | -5.02% | - | - |
09/10 | 308 | 314 | 308 | 308 | 0% | 1,506,300 | - | -3.14% | - | - |
09/09 | 300 | 309 | 300 | 308 | -1.91% | 5,220,300 | - | -2.53% | - | - |
09/06 | 317 | 319 | 312 | 314 | -0.95% | 7,739,600 | - | -0.95% | - | - |
09/05 | 313 | 322 | 310 | 317 | -0.94% | 9,139,700 | - | -0.63% | - | - |
09/04 | 326 | 327 | 319 | 320 | -4.48% | 11,390,500 | - | -0.31% | - | - |
09/03 | 328 | 336 | 328 | 335 | +2.76% | 3,122,600 | - | +4.04% | - | - |
09/02 | 326 | 328 | 324 | 326 | +0.62% | 1,762,100 | - | +0.93% | - | - |
08/30 | 323 | 324 | 321 | 324 | +0.62% | 1,292,600 | - | 0% | - | - |
08/29 | 323 | 324 | 321 | 322 | -0.31% | 647,700 | - | -0.92% | - | - |
08/28 | 320 | 323 | 319 | 323 | +0.62% | 832,900 | - | -0.92% | - | - |
08/27 | 320 | 323 | 318 | 321 | +0.31% | 1,057,600 | - | -2.13% | - | - |
08/26 | 325 | 327 | 319 | 320 | -2.44% | 4,564,600 | - | -3.03% | - | - |
08/23 | 325 | 328 | 324 | 328 | +0.31% | 1,992,600 | - | -1.2% | - | - |
08/22 | 328 | 328 | 323 | 327 | -0.61% | 6,510,100 | - | -1.8% | - | - |
08/21 | 326 | 330 | 325 | 329 | -0.9% | 1,885,200 | - | -1.79% | - | - |
08/20 | 335 | 335 | 329 | 332 | +0.61% | 1,725,800 | - | -1.19% | - | - |
08/19 | 335 | 338 | 330 | 330 | -1.49% | 3,565,500 | - | -2.37% | - | - |
08/16 | 336 | 336 | 331 | 335 | +4.36% | 4,739,300 | - | -1.18% | - | - |
08/15 | 317 | 328 | 316 | 321 | +2.23% | 7,495,300 | - | -5.87% | - | - |
08/14 | 315 | 319 | 313 | 314 | +1.29% | 4,075,100 | - | -8.45% | - | - |
08/13 | 305 | 310 | 302 | 310 | +2.99% | 3,712,900 | - | -10.4% | - | - |
08/09 | 302 | 304 | 297 | 301 | +2.38% | 3,059,700 | - | -13.75% | - | - |
08/08 | 294 | 304 | 292 | 294 | -2.65% | 7,618,800 | - | -16.48% | - | - |
08/07 | 279 | 311 | 273 | 302 | +8.24% | 11,647,400 | - | -14.93% | - | - |
08/06 | 307 | 310 | 272 | 279 | +5.68% | 9,571,700 | - | -22.07% | - | - |
08/05 | 280 | 290 | 251 | 264 | -19.02% | 19,246,900 | - | -27.07% | - | - |
08/02 | 342 | 345 | 325 | 326 | -10.93% | 11,390,900 | - | -10.93% | - | - |
08/01 | 367 | 370 | 361 | 366 | -0.27% | 11,624,500 | - | -0.54% | - | - |
07/31 | 355 | 368 | 353 | 367 | +4.26% | 8,654,300 | - | -0.27% | - | - |
07/30 | 352 | 352 | 349 | 352 | -0.85% | 4,002,500 | - | -4.09% | - | - |
07/29 | 353 | 357 | 350 | 355 | +1.14% | 5,371,100 | - | -3.27% | - | - |
07/26 | 349 | 355 | 347 | 351 | +0.57% | 2,846,500 | - | -4.1% | - | - |
07/25 | 356 | 359 | 348 | 349 | -3.86% | 3,409,100 | - | -4.64% | - | - |
07/24 | 368 | 369 | 363 | 363 | -1.63% | 6,418,200 | - | -0.82% | - | - |
07/23 | 366 | 369 | 365 | 369 | +1.65% | 991,500 | - | +1.1% | - | - |
07/22 | 367 | 368 | 363 | 363 | -0.82% | 1,507,000 | - | -0.27% | - | - |
07/19 | 368 | 368 | 363 | 366 | -0.27% | 1,620,100 | - | +0.83% | - | - |
07/18 | 364 | 370 | 363 | 367 | 0% | 2,398,000 | - | +1.38% | - | - |
07/17 | 371 | 371 | 366 | 367 | 0% | 1,462,600 | - | +1.38% | - | - |
07/16 | 363 | 369 | 363 | 367 | +1.38% | 3,901,000 | - | +1.66% | - | - |
07/12 | 366 | 366 | 361 | 362 | -2.16% | 6,007,500 | - | +0.28% | - | - |
07/11 | 374 | 374 | 368 | 370 | -2.37% | 3,497,300 | - | +2.78% | - | - |
07/10 | 377 | 380 | 374 | 379 | +1.07% | 4,918,600 | - | +5.28% | - | - |
07/09 | 377 | 377 | 372 | 375 | -0.53% | 4,609,200 | - | +4.46% | - | - |
07/08 | 380 | 382 | 377 | 377 | -1.57% | 2,164,800 | - | +5.31% | - | - |
07/05 | 385 | 387 | 381 | 383 | -0.52% | 6,874,800 | - | +6.98% | - | - |
07/04 | 380 | 385 | 377 | 385 | +1.58% | 9,778,000 | - | +7.84% | - | - |
07/03 | 382 | 382 | 378 | 379 | -0.52% | 4,969,200 | - | +6.76% | - | - |
07/02 | 375 | 384 | 375 | 381 | +2.14% | 7,443,200 | - | +7.63% | - | - |
07/01 | 371 | 375 | 369 | 373 | +1.08% | 4,835,400 | - | +5.67% | - | - |
06/28 | 363 | 371 | 363 | 369 | +2.22% | 7,408,400 | - | +4.83% | - | - |
06/27 | 361 | 362 | 359 | 361 | +0.56% | 3,148,800 | - | +2.85% | - | - |
06/26 | 358 | 361 | 357 | 359 | +0.56% | 5,059,900 | - | +2.28% | - | - |
06/25 | 350 | 358 | 350 | 357 | +3.18% | 3,878,100 | - | +2% | - | - |
06/24 | 343 | 348 | 343 | 346 | +1.17% | 4,529,900 | - | -1.14% | - | - |
06/21 | 345 | 347 | 342 | 342 | 0% | 7,975,600 | - | -2.29% | - | - |
06/20 | 343 | 345 | 340 | 342 | -0.87% | 1,794,000 | - | -2.29% | - | - |
06/19 | 343 | 347 | 342 | 345 | +1.17% | 2,354,300 | - | -1.43% | - | - |
06/18 | 342 | 343 | 338 | 341 | +0.59% | 3,013,100 | - | -2.29% | - | - |
06/17 | 342 | 344 | 338 | 339 | -1.45% | 5,225,500 | - | -2.87% | - | - |
06/14 | 343 | 348 | 341 | 344 | -0.58% | 8,635,100 | - | -1.43% | - | - |
06/13 | 351 | 352 | 345 | 346 | -1.42% | 3,443,800 | - | -0.86% | - | - |
06/12 | 351 | 351 | 349 | 351 | -1.13% | 1,666,000 | - | +0.57% | - | - |
06/11 | 358 | 359 | 354 | 355 | -0.28% | 1,776,600 | - | +2.01% | - | - |
06/10 | 354 | 357 | 354 | 356 | +1.42% | 5,918,200 | - | +2.59% | - | - |
06/07 | 353 | 355 | 350 | 351 | -0.57% | 5,710,400 | - | +1.45% | - | - |
06/06 | 354 | 357 | 351 | 353 | 0% | 7,459,200 | - | +2.32% | - | - |
06/05 | 356 | 356 | 351 | 353 | -2.49% | 4,830,600 | - | +2.62% | - | - |
06/04 | 366 | 370 | 361 | 362 | -1.36% | 9,633,600 | - | +5.23% | - | - |
06/03 | 365 | 369 | 365 | 367 | +1.66% | 5,670,300 | - | +7.31% | - | - |
05/31 | 353 | 362 | 353 | 361 | +1.98% | 5,441,200 | - | +5.87% | - | - |
05/30 | 350 | 357 | 348 | 354 | 0% | 9,813,100 | - | +4.12% | - | - |
05/29 | 354 | 359 | 353 | 354 | +0.28% | 5,387,100 | - | +4.42% | - | - |
05/28 | 350 | 354 | 347 | 353 | +1.44% | 2,637,000 | - | +4.75% | - | - |
05/27 | 344 | 348 | 344 | 348 | +1.16% | 3,115,600 | - | +3.57% | - | - |
05/24 | 340 | 345 | 340 | 344 | 0% | 2,239,900 | - | +2.69% | - | - |
05/23 | 346 | 346 | 341 | 344 | 0% | 4,198,900 | - | +2.99% | - | - |
05/22 | 346 | 347 | 343 | 344 | -0.58% | 2,506,400 | - | +2.99% | - | - |
05/21 | 347 | 347 | 343 | 346 | -0.29% | 7,314,200 | - | +3.59% | - | - |
05/20 | 344 | 349 | 343 | 347 | +1.17% | 2,106,900 | - | +4.2% | - | - |
05/17 | 336 | 344 | 335 | 343 | +1.48% | 4,928,900 | - | +3.31% | - | - |
05/16 | 343 | 344 | 333 | 338 | -1.17% | 9,452,500 | - | +1.81% | - | - |
05/15 | 344 | 347 | 341 | 342 | +0.59% | 3,412,000 | - | +3.32% | - | - |
05/14 | 341 | 342 | 337 | 340 | 0% | 5,645,200 | - | +2.72% | - | - |
05/13 | 335 | 342 | 335 | 340 | +1.19% | 5,042,200 | - | +3.03% | - | - |
05/10 | 336 | 339 | 334 | 336 | +0.9% | 2,791,900 | - | +2.13% | - | - |
05/09 | 331 | 334 | 331 | 333 | +1.22% | 2,428,700 | - | +1.22% | - | - |
05/08 | 330 | 331 | 328 | 329 | -0.6% | 1,894,900 | - | +0.3% | - | - |
05/07 | 333 | 333 | 328 | 331 | -0.3% | 3,138,800 | - | +0.61% | - | - |
05/02 | 332 | 333 | 330 | 332 | -0.3% | 1,758,100 | - | +1.22% | - | - |
05/01 | 334 | 335 | 330 | 333 | -0.89% | 1,323,500 | - | +1.52% | - | - |
04/30 | 331 | 337 | 330 | 336 | +1.2% | 6,882,600 | - | +2.44% | - | - |
04/26 | 332 | 335 | 328 | 332 | +0.3% | 9,835,300 | - | +1.22% | - | - |
04/25 | 332 | 334 | 330 | 331 | -0.6% | 3,454,700 | - | +0.91% | - | - |
04/24 | 333 | 334 | 331 | 333 | +0.6% | 2,530,900 | - | +1.52% | - | - |
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 | |
2008年 7月期 | 368 8/9 | 229 3/17 | 13,942,100 3/17 | +16.02% 4/28 | -16.39% 1/22 |
2009年 7月期 | 277 8/1 | 127 3/10 | 10,405,200 12/1 | +16.94% 3/26 | -32.13% 10/27 |
2010年 7月期 | 180 8/4 | 119 7/22 7/21 他2件 | 20,667,800 1/19 | +7.57% 1/15 | -11.92% 9/25 |
2011年 7月期 | 143 2/21 2/18 他2件 | 100 3/15 | 14,595,700 1/13 | +8.54% 7/6 | -19.24% 3/15 |
2012年 7月期 | 131 3/19 | 100 6/4 11/25 他2件 | 6,804,800 7/11 | +9.6% 2/15 | -8.71% 5/21 |
2013年 7月期 | 211 5/15 | 105 9/6 9/5 | 15,805,400 5/13 | +14.3% 1/4 | -14.83% 6/3 |
2014年 7月期 | 202 1/23 | 164 5/21 4/14 他3件 | 4,650,300 2/7 | +6.76% 6/19 | -11.08% 2/4 |
2015年 7月期 | 255 6/8 6/2 他2件 | 164 10/17 | 6,437,200 2/18 | +12.75% 2/19 | -14.07% 8/25 |
2016年 7月期 | 250 8/11 | 129 7/8 | 9,524,200 1/22 | +10.85% 4/22 | -24.09% 2/12 |
2017年 7月期 | 208 12/16 | 139 8/3 | 11,785,100 3/24 | +16.28% 11/16 | -7.29% 4/6 |
2018年 7月期 | 226 1/16 1/15 他2件 | 173 7/11 | 12,559,100 1/12 | +6.75% 12/20 | -8.87% 2/14 |
2019年 7月期 | 196 10/5 | 139 7/18 | 6,812,200 8/20 | +6.69% 9/25 | -12.5% 12/25 |
2020年 7月期 | 161 12/18 | 101 3/17 3/13 | 10,730,800 3/13 | +12.33% 6/8 | -23.11% 3/13 |
2021年 7月期 | 168 3/22 3/19 | 111 8/3 | 16,439,000 8/12 | +12.66% 3/19 | -6.29% 4/21 |
2022年 7月期 | 178 3/23 2/9 | 141 8/3 | 12,783,500 10/1 | +9.37% 1/13 | -9.36% 3/8 |
2023年 7月期 | 251 7/31 | 158 10/3 | 35,449,600 3/13 | +12.11% 12/23 | -11.77% 3/20 |
最新 | 300 2024/9/18 | 13,707,900 | -5.96% 319 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%(1.48倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/09/18 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
100円(2012/06/04) - 200%(3倍)
300円(9/18)