株価チャート
株価
9/18
- 前日 (9/17)
- 832
- 始値
- 840
- 高値
- 850
- 安値
- 840
- 終値 +1.56%
- 845
- 出来高 -47.06%
- 12,600
乖離率
- 株価(5日)
移動平均値 - +1.08%
836 - 株価(25日)
移動平均値 - -1.17%
855 - 出来高(5日)
移動平均値 - -55.7%
28,440
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 | 840 | 850 | 840 | 845 | +1.56% | 12,600 | 107億9563万 | -1.17% | 12.26 | 2.03 |
09/17 | 846 | 846 | 828 | 832 | -0.6% | 23,800 | 106億2954万 | -2.8% | 12.07 | 2 |
09/13 | 839 | 842 | 836 | 837 | 0% | 15,100 | 106億9342万 | -2.22% | 12.14 | 2.01 |
09/12 | 837 | 842 | 827 | 837 | +0.72% | 36,300 | 106億9342万 | -2.11% | 12.14 | 2.01 |
09/11 | 837 | 839 | 818 | 831 | -1.07% | 54,400 | 106億1677万 | -2.69% | 12.06 | 1.99 |
09/10 | 850 | 853 | 840 | 840 | -0.36% | 43,600 | 107億3175万 | -1.52% | 12.19 | 2.02 |
09/09 | 838 | 845 | 830 | 843 | -1.29% | 55,800 | 107億7008万 | -0.71% | 12.23 | 2.02 |
09/06 | 866 | 866 | 844 | 854 | -1.39% | 45,600 | 109億1061万 | +0.83% | 12.39 | 2.05 |
09/05 | 846 | 870 | 846 | 866 | +1.17% | 38,600 | 110億6392万 | +2.24% | 12.56 | 2.08 |
09/04 | 860 | 862 | 847 | 856 | -1.38% | 45,700 | 109億3617万 | +1.06% | 12.42 | 2.05 |
09/03 | 860 | 869 | 860 | 868 | +1.05% | 10,900 | 110億8948万 | +2.48% | 12.59 | 2.08 |
09/02 | 866 | 870 | 858 | 859 | -0.69% | 18,000 | 109億7449万 | +1.42% | 12.46 | 2.06 |
08/30 | 859 | 866 | 855 | 865 | +0.7% | 18,800 | 110億5115万 | +2.13% | 12.55 | 2.08 |
08/29 | 860 | 868 | 859 | 859 | +0.59% | 15,500 | 109億7449万 | +1.54% | 12.46 | 2.06 |
08/28 | 857 | 860 | 854 | 854 | -0.7% | 20,800 | 109億1061万 | +0.95% | 12.39 | 2.05 |
08/27 | 861 | 864 | 858 | 860 | 0% | 7,400 | 109億8727万 | +1.53% | 12.48 | 2.06 |
08/26 | 866 | 867 | 855 | 860 | -0.12% | 20,700 | 109億8727万 | +1.53% | 12.48 | 2.06 |
08/23 | 860 | 868 | 860 | 861 | +0.12% | 13,900 | 110億4万 | +1.65% | 12.49 | 2.07 |
08/22 | 863 | 867 | 855 | 860 | -0.35% | 11,000 | 109億8727万 | +1.53% | 12.48 | 2.06 |
08/21 | 855 | 865 | 852 | 863 | +0.47% | 18,300 | 110億2560万 | +1.89% | 12.52 | 2.07 |
08/20 | 856 | 859 | 851 | 859 | +1.3% | 25,300 | 109億7449万 | +1.42% | 12.46 | 2.06 |
08/19 | 869 | 869 | 845 | 848 | -2.42% | 43,800 | 108億3396万 | 0% | 12.3 | 2.03 |
08/16 | 877 | 877 | 869 | 869 | -0.11% | 41,400 | 111億225万 | +2.48% | 12.61 | 2.08 |
08/15 | 873 | 879 | 869 | 870 | +0.12% | 33,500 | 111億1503万 | +2.59% | 12.62 | 2.09 |
08/14 | 886 | 886 | 861 | 869 | -0.69% | 63,200 | 111億225万 | +2.48% | 12.61 | 2.08 |
08/13 | 893 | 893 | 866 | 875 | +6.06% | 214,600 | 111億7891万 | +3.06% | 12.69 | 2.1 |
08/09 | 824 | 837 | 815 | 825 | +0.36% | 37,900 | 105億4011万 | -2.83% | 11.97 | 1.98 |
08/08 | 818 | 823 | 808 | 822 | +1.99% | 19,400 | 105億178万 | -3.41% | 11.93 | 1.97 |
08/07 | 789 | 818 | 789 | 806 | +0.25% | 47,100 | 102億9737万 | -5.62% | 11.69 | 1.93 |
08/06 | 790 | 809 | 780 | 804 | +8.65% | 80,200 | 102億7182万 | -6.18% | 11.66 | 1.93 |
08/05 | 785 | 790 | 731 | 740 | -9.2% | 150,300 | 94億5416万 | -13.95% | 10.74 | 1.78 |
08/02 | 832 | 837 | 815 | 815 | -3.78% | 127,100 | 104億1235万 | -5.89% | 11.82 | 1.96 |
08/01 | 864 | 864 | 842 | 847 | -1.97% | 51,800 | 108億2118万 | -2.42% | 12.29 | 2.03 |
07/31 | 852 | 864 | 852 | 864 | +1.05% | 18,100 | 110億3837万 | -0.58% | 12.54 | 2.07 |
07/30 | 861 | 861 | 853 | 855 | -0.7% | 81,100 | 109億2339万 | -1.72% | 12.4 | 2.05 |
07/29 | 862 | 864 | 859 | 861 | +0.12% | 20,300 | 110億4万 | -1.15% | 12.49 | 2.07 |
07/26 | 863 | 863 | 853 | 860 | +1.42% | 30,200 | 109億8727万 | -1.26% | 12.48 | 2.06 |
07/25 | 854 | 855 | 848 | 848 | -0.93% | 47,200 | 108億3396万 | -2.75% | 12.3 | 2.03 |
07/24 | 868 | 868 | 856 | 856 | -1.38% | 50,200 | 109億3617万 | -1.95% | 12.42 | 2.05 |
07/23 | 868 | 868 | 864 | 868 | +0.23% | 17,800 | 110億8948万 | -0.69% | 12.59 | 2.08 |
07/22 | 870 | 870 | 861 | 866 | +0.35% | 29,300 | 110億6392万 | -0.92% | 12.56 | 2.08 |
07/19 | 867 | 867 | 862 | 863 | -0.23% | 14,700 | 110億2560万 | -1.37% | 12.52 | 2.07 |
07/18 | 863 | 868 | 861 | 865 | -0.35% | 34,600 | 110億5115万 | -1.14% | 12.55 | 2.08 |
07/17 | 864 | 869 | 863 | 868 | +0.46% | 14,000 | 110億8948万 | -0.91% | 12.59 | 2.08 |
07/16 | 872 | 872 | 864 | 864 | 0% | 18,500 | 110億3837万 | -1.48% | 12.54 | 2.07 |
07/12 | 862 | 867 | 862 | 864 | -0.12% | 14,200 | 110億3837万 | -1.48% | 12.54 | 2.07 |
07/11 | 866 | 869 | 860 | 865 | -0.23% | 34,200 | 110億5115万 | -1.48% | 12.55 | 2.08 |
07/10 | 874 | 874 | 867 | 867 | -0.23% | 18,900 | 110億7670万 | -1.25% | 12.58 | 2.08 |
07/09 | 878 | 878 | 868 | 869 | -1.03% | 32,500 | 111億225万 | -1.14% | 12.61 | 2.08 |
07/08 | 881 | 881 | 877 | 878 | +0.11% | 12,500 | 112億1724万 | -0.23% | 12.74 | 2.11 |
07/05 | 878 | 884 | 877 | 877 | -1.13% | 20,000 | 112億446万 | -0.34% | 12.72 | 2.1 |
07/04 | 890 | 890 | 886 | 887 | -0.11% | 6,900 | 113億3222万 | +0.8% | 12.87 | 2.13 |
07/03 | 888 | 891 | 886 | 888 | +0.23% | 10,500 | 113億4499万 | +0.91% | 12.88 | 2.13 |
07/02 | 883 | 886 | 880 | 886 | +0.68% | 10,900 | 113億1944万 | +0.68% | 12.85 | 2.13 |
07/01 | 884 | 884 | 880 | 880 | 0% | 9,100 | 112億4279万 | 0% | 12.77 | 2.11 |
06/28 | 882 | 888 | 877 | 880 | +0.69% | 11,800 | 112億4279万 | -0.11% | 12.77 | 2.11 |
06/27 | 883 | 885 | 873 | 874 | -1.02% | 15,800 | 111億6613万 | -0.91% | 12.68 | 2.1 |
06/26 | 888 | 889 | 879 | 883 | 0% | 9,300 | 112億8111万 | +0.11% | 12.81 | 2.12 |
06/25 | 875 | 884 | 875 | 883 | +1.03% | 10,300 | 112億8111万 | 0% | 12.81 | 2.12 |
06/24 | 870 | 874 | 870 | 874 | +0.58% | 6,600 | 111億6613万 | -1.13% | 12.68 | 2.1 |
06/21 | 870 | 875 | 869 | 869 | -0.11% | 5,200 | 111億225万 | -1.92% | 12.61 | 2.08 |
06/20 | 876 | 876 | 867 | 870 | -0.8% | 10,000 | 111億1503万 | -2.03% | 12.62 | 2.09 |
06/19 | 883 | 883 | 875 | 877 | -0.34% | 6,400 | 112億446万 | -1.35% | 12.72 | 2.1 |
06/18 | 880 | 880 | 876 | 880 | 0% | 6,700 | 112億4279万 | -1.12% | 12.77 | 2.11 |
06/17 | 881 | 881 | 875 | 880 | -0.45% | 11,100 | 112億4279万 | -1.23% | 12.77 | 2.11 |
06/14 | 873 | 884 | 873 | 884 | +1.26% | 11,300 | 112億9389万 | -0.79% | 12.83 | 2.12 |
06/13 | 882 | 882 | 873 | 873 | -0.8% | 18,000 | 111億5336万 | -2.02% | 12.67 | 2.09 |
06/12 | 884 | 885 | 880 | 880 | -0.11% | 5,900 | 112億4279万 | -1.35% | 12.77 | 2.11 |
06/11 | 886 | 887 | 881 | 881 | -0.23% | 11,500 | 112億5556万 | -1.23% | 12.78 | 2.11 |
06/10 | 881 | 883 | 879 | 883 | +0.46% | 4,900 | 112億8111万 | -1.01% | 12.81 | 2.12 |
06/07 | 879 | 882 | 879 | 879 | +0.11% | 4,300 | 112億3001万 | -1.35% | 12.75 | 2.11 |
06/06 | 883 | 883 | 878 | 878 | -0.79% | 15,800 | 112億1724万 | -1.46% | 12.74 | 2.11 |
06/05 | 885 | 889 | 885 | 885 | 0% | 7,600 | 113億667万 | -0.56% | 12.84 | 2.12 |
06/04 | 884 | 888 | 884 | 885 | -0.11% | 8,400 | 113億667万 | -0.45% | 12.84 | 2.12 |
06/03 | 892 | 892 | 884 | 886 | -0.11% | 12,900 | 113億1944万 | -0.23% | 12.85 | 2.12 |
05/31 | 879 | 889 | 877 | 887 | +0.91% | 12,100 | 113億3222万 | -0.11% | 12.87 | 2.13 |
05/30 | 875 | 883 | 872 | 879 | -0.34% | 20,600 | 112億3001万 | -0.9% | 12.75 | 2.11 |
05/29 | 895 | 895 | 882 | 882 | -1.56% | 25,900 | 112億6834万 | -0.45% | 12.8 | 2.11 |
05/28 | 895 | 899 | 891 | 896 | +0.11% | 9,300 | 114億4720万 | +1.24% | 13 | 2.15 |
05/27 | 902 | 902 | 893 | 895 | 0% | 12,900 | 114億3443万 | +1.24% | 12.98 | 2.15 |
05/24 | 891 | 896 | 887 | 895 | 0% | 33,400 | 114億3443万 | +1.47% | 12.98 | 2.15 |
05/23 | 900 | 900 | 892 | 895 | -0.56% | 19,600 | 114億3443万 | +1.7% | 12.98 | 2.15 |
05/22 | 907 | 907 | 900 | 900 | -0.77% | 29,800 | 114億9831万 | +2.39% | 13.06 | 2.16 |
05/21 | 918 | 918 | 907 | 907 | -0.66% | 19,300 | 115億8774万 | +3.42% | 13.16 | 2.17 |
05/20 | 926 | 926 | 910 | 913 | -1.08% | 47,000 | 116億6439万 | +4.34% | 13.25 | 2.19 |
05/17 | 913 | 931 | 906 | 923 | +0.98% | 41,200 | 117億9215万 | +5.61% | 13.39 | 2.21 |
05/16 | 900 | 916 | 888 | 914 | +1.78% | 71,200 | 116億7717万 | +4.82% | 13.26 | 2.19 |
05/15 | 914 | 914 | 888 | 898 | +1.01% | 80,600 | 114億7275万 | +3.22% | 13.03 | 2.15 |
05/14 | 885 | 891 | 882 | 889 | +0.45% | 28,800 | 113億5777万 | +2.3% | 12.9 | 2.13 |
05/13 | 887 | 887 | 881 | 885 | +0.34% | 8,700 | 113億667万 | +1.84% | 12.84 | 2.12 |
05/10 | 894 | 894 | 882 | 882 | -1.34% | 12,100 | 112億6834万 | +1.61% | 12.8 | 2.11 |
05/09 | 890 | 894 | 884 | 894 | +0.9% | 20,400 | 114億2165万 | +3% | 12.97 | 2.14 |
05/08 | 884 | 887 | 879 | 886 | +0.23% | 14,700 | 113億1944万 | +2.19% | 12.85 | 2.12 |
05/07 | 868 | 884 | 868 | 884 | +2.55% | 33,700 | 112億9389万 | +1.96% | 12.83 | 2.12 |
05/02 | 865 | 865 | 859 | 862 | -0.35% | 15,100 | 110億1282万 | -0.58% | 12.51 | 2.07 |
05/01 | 866 | 868 | 863 | 865 | -0.23% | 9,500 | 110億5115万 | -0.46% | 12.55 | 2.07 |
04/30 | 866 | 871 | 865 | 867 | +0.35% | 14,500 | 110億7670万 | -0.46% | 12.58 | 2.08 |
04/26 | 858 | 865 | 853 | 864 | +0.58% | 98,400 | 110億3837万 | -0.92% | 12.54 | 2.07 |
04/25 | 867 | 867 | 859 | 859 | -0.92% | 27,200 | 109億7449万 | -1.72% | 12.46 | 2.06 |
04/24 | 868 | 870 | 860 | 867 | +0.23% | 17,100 | 110億7670万 | -1.03% | 12.58 | 2.08 |
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 | 291 5/16 | 106 2/14 | 384,900 5/16 | - | - | +32.15% 5/16 | -18.86% 8/17 |
2009年 3月期 | 164 5/15 | 78 10/10 | 936,900 9/26 | - | - | +11.94% 11/7 | -18.97% 10/8 |
2010年 3月期 | 147 9/2 | 85 5/1 | 1,078,600 9/2 | - | - | +11.83% 6/18 | -7.21% 9/7 |
2011年 3月期 | 154 9/2 8/31 | 58 3/15 | 3,756,300 9/2 | 19億5764万 | 7億3729万 | +37.8% 8/31 | -38.5% 3/15 |
2012年 3月期 | 141 4/18 | 92 11/11 | 695,900 2/15 | 17億9239万 | 11億6950万 | +19.14% 2/8 | -13.05% 8/9 |
2013年 3月期 | 186 12/14 | 101 6/4 5/15 | 2,649,600 12/14 | 23億6443万 | 12億8391万 | +31.51% 5/7 | -11.55% 5/11 |
2014年 3月期 | 306 1/7 | 137 4/2 | 1,713,700 4/25 | 38億9385万 | 17億4154万 | +26.1% 5/8 | -17.91% 2/4 |
2015年 3月期 | 324 3/23 3/4 他2件 | 230 10/17 | 830,300 2/10 | 41億2290万 | 29億2675万 | +12.95% 3/3 | -11.94% 10/17 |
2016年 3月期 | 475 7/23 | 256 8/25 | 1,673,800 10/20 | 60億4437万 | 32億5760万 | +28.87% 7/22 | -29.28% 8/25 |
2017年 3月期 | 417 3/21 | 267 6/24 | 711,600 12/13 | 53億632万 | 33億9757万 | +9.78% 11/25 | -15.49% 4/6 |
2018年 3月期 | 535 12/14 | 315 4/14 | 817,200 11/9 | 68億3510万 | 40億837万 | +16.84% 12/8 | -11.21% 2/6 |
2019年 3月期 | 624 10/18 | 400 7/5 | 503,500 1/28 | 79億7216万 | 51億1036万 | +19.43% 10/17 | -15.36% 10/29 |
2020年 3月期 | 845 12/27 12/20 | 410 3/17 | 1,109,400 11/20 | 107億9563万 | 52億3811万 | +19.67% 8/5 | -35.1% 3/13 |
2021年 3月期 | 732 9/17 | 417 4/6 | 414,400 9/2 | 93億5195万 | 53億2755万 | +26.42% 5/13 | -7.19% 10/16 |
2022年 3月期 | 1,015 7/27 | 646 4/2 | 932,900 5/28 | 129億6753万 | 82億5323万 | +11.99% 7/27 | -9.27% 2/22 |
2023年 3月期 | 830 3/9 3/8 | 590 5/16 | 278,100 5/16 | 106億399万 | 75億3778万 | +12.43% 2/13 | -13.35% 5/16 |
2024年 3月期 | 958 2/20 | 707 10/4 | 291,700 2/6 | 122億3931万 | 90億3256万 | +9.4% 2/7 | -5.68% 5/23 |
最新 | 845 2024/9/18 | 12,600 | 107億9563万 | -1.17% 855 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 83%(1.83倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 62%(1.62倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 73%(1.73倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/09/18 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
58円(2011/03/15) - 1357%(14.57倍)
845円(9/18)