株価チャート
株価
9/18
- 前日 (9/17)
- 628
- 始値
- 632
- 高値
- 635
- 安値
- 631
- 終値 +0.48%
- 631
- 出来高 +8.33%
- 3,900
乖離率
- 株価(5日)
移動平均値 - +1.61%
621 - 株価(25日)
移動平均値 - +2.1%
618 - 出来高(5日)
移動平均値 - +68.1%
2,320
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 | 632 | 635 | 631 | 631 | +0.48% | 3,900 | 31億1952万 | +2.1% | 6.53 | 0.51 |
09/17 | 633 | 643 | 626 | 628 | +1.29% | 3,600 | 31億469万 | +1.95% | 6.5 | 0.51 |
09/13 | 620 | 620 | 620 | 620 | +0.32% | 100 | 30億6514万 | +0.49% | 6.41 | 0.5 |
09/12 | 611 | 618 | 611 | 618 | +1.81% | 1,900 | 30億5525万 | +0.16% | 6.39 | 0.5 |
09/11 | 620 | 620 | 605 | 607 | -1.78% | 2,100 | 30億87万 | -1.62% | 6.28 | 0.49 |
09/10 | 619 | 627 | 618 | 618 | -0.8% | 1,400 | 30億5525万 | +0.16% | 6.39 | 0.5 |
09/09 | 610 | 623 | 610 | 623 | +0.81% | 1,400 | 30億7997万 | +1.3% | 6.44 | 0.5 |
09/06 | 625 | 626 | 618 | 618 | -2.22% | 5,600 | 30億5525万 | +0.32% | 6.39 | 0.5 |
09/05 | 630 | 645 | 629 | 632 | -1.1% | 4,100 | 31億2446万 | +2.1% | 6.54 | 0.51 |
09/04 | 631 | 639 | 625 | 639 | -0.62% | 4,800 | 31億5907万 | +2.73% | 6.61 | 0.52 |
09/03 | 648 | 650 | 640 | 643 | +0.16% | 3,700 | 31億7885万 | +3.04% | 6.65 | 0.52 |
09/02 | 649 | 649 | 639 | 642 | +0.47% | 2,900 | 31億7390万 | +2.39% | 6.64 | 0.52 |
08/30 | 637 | 650 | 630 | 639 | +1.43% | 9,600 | 31億5907万 | +1.59% | 6.61 | 0.52 |
08/29 | 627 | 630 | 623 | 630 | +1.61% | 4,500 | 31億1458万 | -0.32% | 6.52 | 0.51 |
08/28 | 619 | 621 | 618 | 620 | +0.32% | 3,500 | 30億6514万 | -2.36% | 6.41 | 0.5 |
08/27 | 619 | 623 | 615 | 618 | +0.65% | 5,800 | 30億5525万 | -3.13% | 6.39 | 0.5 |
08/26 | 606 | 614 | 606 | 614 | +1.82% | 3,800 | 30億3548万 | -4.36% | 6.35 | 0.5 |
08/23 | 603 | 609 | 600 | 603 | +0.5% | 3,800 | 29億8109万 | -6.66% | 6.24 | 0.49 |
08/22 | 603 | 607 | 600 | 600 | -0.33% | 5,500 | 29億6626万 | -7.69% | 6.21 | 0.48 |
08/21 | 601 | 614 | 599 | 602 | +0.17% | 3,400 | 29億7615万 | -8.09% | 6.23 | 0.49 |
08/20 | 600 | 610 | 598 | 601 | +0.5% | 8,100 | 29億7121万 | -8.8% | 6.22 | 0.49 |
08/19 | 605 | 605 | 598 | 598 | +0.17% | 10,200 | 29億5638万 | -9.8% | 6.19 | 0.48 |
08/16 | 607 | 608 | 596 | 597 | -0.5% | 15,900 | 29億5143万 | -10.63% | 6.17 | 0.48 |
08/15 | 603 | 603 | 596 | 600 | 0% | 9,700 | 29億6626万 | -10.85% | 6.21 | 0.48 |
08/14 | 602 | 605 | 595 | 600 | +1.18% | 12,300 | 29億6626万 | -11.5% | 6.21 | 0.48 |
08/13 | 600 | 607 | 580 | 593 | -7.63% | 73,800 | 29億3166万 | -13.18% | 6.13 | 0.48 |
08/09 | 630 | 648 | 630 | 642 | +3.55% | 11,400 | 31億7390万 | -6.55% | 6.64 | 0.52 |
08/08 | 625 | 633 | 616 | 620 | -0.96% | 7,000 | 30億6514万 | -10.14% | 6.41 | 0.5 |
08/07 | 598 | 637 | 584 | 626 | +4.33% | 14,000 | 30億9480万 | -9.67% | 6.47 | 0.51 |
08/06 | 593 | 614 | 591 | 600 | +5.45% | 31,100 | 29億6626万 | -13.92% | 6.21 | 0.48 |
08/05 | 607 | 614 | 552 | 569 | -12.73% | 32,600 | 28億1301万 | -18.83% | 5.89 | 0.46 |
08/02 | 670 | 674 | 649 | 652 | -5.64% | 15,100 | 32億2334万 | -7.78% | 6.74 | 0.53 |
08/01 | 706 | 708 | 691 | 691 | -2.12% | 7,600 | 34億1615万 | -2.54% | 7.15 | 0.56 |
07/31 | 702 | 706 | 702 | 706 | +0.57% | 900 | 34億9030万 | -0.56% | 7.3 | 0.57 |
07/30 | 700 | 706 | 700 | 702 | -0.71% | 1,800 | 34億7053万 | -1.13% | 7.26 | 0.57 |
07/29 | 703 | 708 | 703 | 707 | +0.71% | 1,700 | 34億9525万 | -0.42% | 7.31 | 0.57 |
07/26 | 707 | 707 | 702 | 702 | +0.14% | 1,200 | 34億7053万 | -1.13% | 7.26 | 0.57 |
07/25 | 701 | 706 | 698 | 701 | -0.71% | 7,400 | 34億6558万 | -1.41% | 7.25 | 0.57 |
07/24 | 709 | 713 | 705 | 706 | -0.42% | 2,500 | 34億9030万 | -0.7% | 7.3 | 0.57 |
07/23 | 710 | 711 | 709 | 709 | +0.14% | 4,100 | 35億514万 | -0.28% | 7.33 | 0.57 |
07/22 | 710 | 710 | 707 | 708 | 0% | 4,400 | 35億19万 | -0.42% | 7.32 | 0.57 |
07/19 | 709 | 712 | 706 | 708 | -0.28% | 5,900 | 35億19万 | -0.42% | 7.32 | 0.57 |
07/18 | 711 | 713 | 710 | 710 | -0.42% | 7,700 | 35億1008万 | -0.14% | 7.34 | 0.57 |
07/17 | 718 | 718 | 713 | 713 | +0.28% | 3,400 | 35億2491万 | +0.28% | 7.37 | 0.58 |
07/16 | 715 | 718 | 711 | 711 | -0.28% | 4,600 | 35億1502万 | 0% | 7.35 | 0.57 |
07/12 | 714 | 718 | 711 | 713 | -0.42% | 2,800 | 35億2491万 | +0.42% | 7.37 | 0.58 |
07/11 | 719 | 720 | 715 | 716 | +0.14% | 3,400 | 35億3974万 | +0.85% | 7.41 | 0.58 |
07/10 | 721 | 724 | 715 | 715 | -1.92% | 11,600 | 35億3480万 | +0.7% | 7.4 | 0.58 |
07/09 | 720 | 730 | 720 | 729 | +2.1% | 19,500 | 36億401万 | +2.82% | 7.54 | 0.59 |
07/08 | 710 | 719 | 710 | 714 | +0.85% | 4,900 | 35億2985万 | +0.71% | 7.39 | 0.58 |
07/05 | 708 | 711 | 707 | 708 | 0% | 5,000 | 35億19万 | -0.14% | 7.32 | 0.57 |
07/04 | 710 | 713 | 708 | 708 | -0.28% | 4,800 | 35億19万 | -0.14% | 7.32 | 0.57 |
07/03 | 720 | 720 | 708 | 710 | +0.14% | 3,700 | 35億1008万 | +0.28% | 7.34 | 0.57 |
07/02 | 712 | 712 | 709 | 709 | -0.7% | 4,900 | 35億514万 | +0.28% | 7.33 | 0.57 |
07/01 | 713 | 717 | 711 | 714 | +0.56% | 6,500 | 35億2985万 | +0.99% | 7.39 | 0.58 |
06/28 | 708 | 710 | 707 | 710 | +0.42% | 4,100 | 35億1008万 | +0.42% | 7.34 | 0.57 |
06/27 | 704 | 712 | 704 | 707 | -0.84% | 3,300 | 34億9525万 | -0.14% | 7.31 | 0.57 |
06/26 | 712 | 713 | 710 | 713 | +0.14% | 3,800 | 35億2491万 | +0.56% | 7.37 | 0.57 |
06/25 | 705 | 715 | 704 | 712 | +0.56% | 5,700 | 35億1997万 | +0.28% | 7.36 | 0.57 |
06/24 | 712 | 713 | 700 | 708 | +0.28% | 6,300 | 35億19万 | -0.56% | 7.32 | 0.57 |
06/21 | 706 | 710 | 706 | 706 | +0.14% | 2,000 | 34億9030万 | -0.98% | 7.3 | 0.57 |
06/20 | 712 | 714 | 700 | 705 | -0.98% | 16,900 | 34億8536万 | -1.26% | 7.29 | 0.57 |
06/19 | 706 | 713 | 705 | 712 | +0.85% | 3,500 | 35億1997万 | -0.56% | 7.36 | 0.57 |
06/18 | 708 | 709 | 704 | 706 | 0% | 1,100 | 34億9030万 | -1.67% | 7.3 | 0.57 |
06/17 | 710 | 714 | 702 | 706 | -0.56% | 9,800 | 34億9030万 | -2.08% | 7.3 | 0.57 |
06/14 | 707 | 713 | 707 | 710 | +0.14% | 3,600 | 35億1008万 | -1.8% | 7.34 | 0.57 |
06/13 | 707 | 712 | 703 | 709 | +0.71% | 3,500 | 35億514万 | -2.34% | 7.33 | 0.57 |
06/12 | 703 | 707 | 703 | 704 | -0.56% | 5,100 | 34億8042万 | -3.43% | 7.28 | 0.57 |
06/11 | 706 | 708 | 706 | 708 | +0.71% | 18,600 | 35億19万 | -3.15% | 7.32 | 0.57 |
06/10 | 700 | 707 | 700 | 703 | +0.29% | 4,000 | 34億7547万 | -4.22% | 7.27 | 0.57 |
06/07 | 712 | 712 | 699 | 701 | -1.54% | 8,200 | 34億6558万 | -4.76% | 7.25 | 0.56 |
06/06 | 715 | 715 | 712 | 712 | 0% | 1,200 | 35億1997万 | -3.52% | 7.36 | 0.57 |
06/05 | 715 | 715 | 708 | 712 | -0.42% | 1,500 | 35億1997万 | -3.78% | 7.36 | 0.57 |
06/04 | 725 | 725 | 705 | 715 | -0.56% | 13,700 | 35億3480万 | -3.64% | 7.4 | 0.58 |
06/03 | 719 | 719 | 696 | 719 | +3.6% | 38,400 | 35億5457万 | -3.36% | 7.44 | 0.58 |
05/31 | 684 | 694 | 684 | 694 | +1.46% | 10,600 | 34億3098万 | -6.97% | 7.18 | 0.56 |
05/30 | 679 | 689 | 674 | 684 | -0.15% | 9,300 | 33億8154万 | -8.68% | 7.07 | 0.55 |
05/29 | 678 | 716 | 672 | 685 | -4.6% | 78,800 | 33億8648万 | -9.03% | 7.09 | 0.55 |
05/28 | 717 | 725 | 714 | 718 | +0.14% | 5,300 | 35億4963万 | -5.03% | 7.43 | 0.58 |
05/27 | 730 | 730 | 715 | 717 | -1.78% | 9,600 | 35億4469万 | -5.41% | 7.42 | 0.58 |
05/24 | 739 | 743 | 730 | 730 | -1.48% | 5,700 | 36億895万 | -3.95% | 7.55 | 0.59 |
05/23 | 744 | 745 | 740 | 741 | -0.54% | 5,100 | 36億6334万 | -2.76% | 7.66 | 0.6 |
05/22 | 740 | 745 | 740 | 745 | +0.13% | 2,600 | 36億8311万 | -2.49% | 7.71 | 0.6 |
05/21 | 747 | 751 | 739 | 744 | +0.54% | 3,700 | 36億7817万 | -2.75% | 7.7 | 0.6 |
05/20 | 740 | 742 | 737 | 740 | 0% | 3,700 | 36億5839万 | -3.65% | 7.65 | 0.6 |
05/17 | 744 | 745 | 740 | 740 | -0.67% | 3,600 | 36億5839万 | -4.02% | 7.65 | 0.6 |
05/16 | 753 | 753 | 744 | 745 | -0.8% | 4,600 | 36億8311万 | -3.75% | 7.71 | 0.6 |
05/15 | 775 | 775 | 749 | 751 | -4.94% | 30,200 | 37億1277万 | -3.22% | 7.77 | 0.6 |
05/14 | 765 | 800 | 765 | 790 | +3.4% | 19,600 | 39億558万 | +1.54% | 8.17 | 0.64 |
05/13 | 773 | 773 | 763 | 764 | -1.29% | 7,000 | 37億7704万 | -1.93% | 7.9 | 0.62 |
05/10 | 782 | 784 | 774 | 774 | -0.9% | 4,000 | 38億2648万 | -0.77% | 8.01 | 0.62 |
05/09 | 774 | 781 | 772 | 781 | +1.43% | 7,400 | 38億6109万 | +0.13% | 8.08 | 0.63 |
05/08 | 777 | 778 | 769 | 770 | -1.03% | 5,400 | 38億671万 | -1.03% | 7.96 | 0.62 |
05/07 | 760 | 778 | 760 | 778 | +2.77% | 8,500 | 38億4626万 | +0.13% | 8.05 | 0.63 |
05/02 | 754 | 758 | 754 | 757 | +0.4% | 3,000 | 37億4244万 | -2.32% | 7.83 | 0.61 |
05/01 | 764 | 764 | 754 | 754 | -0.92% | 5,000 | 37億2761万 | -2.58% | 7.8 | 0.61 |
04/30 | 757 | 772 | 756 | 761 | +0.66% | 5,400 | 37億6221万 | -1.55% | 7.87 | 0.61 |
04/26 | 782 | 782 | 744 | 756 | -1.43% | 21,600 | 37億3749万 | -2.2% | 7.82 | 0.61 |
04/25 | 772 | 772 | 767 | 767 | -0.52% | 3,900 | 37億9187万 | -0.65% | 7.93 | 0.62 |
04/24 | 782 | 783 | 771 | 771 | -0.39% | 2,800 | 38億1165万 | 0% | 7.97 | 0.62 |
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 | 290 9/14 9/12 | 137 1/25 | 9,000 9/10 | - | - | +11.68% 9/12 | -29.54% 1/25 |
2009年 3月期 | 225 3/30 | 85 9/16 | 15,000 7/18 | - | - | +25.76% 3/30 | -20.1% 7/18 |
2010年 3月期 | 345 9/28 | 145 4/22 | 16,000 9/28 | - | - | +25.54% 9/28 | -30.23% 10/23 |
2011年 3月期 | 438 3/4 3/3 他3件 | 309 6/16 | 6,000 2/21 | 17億6679万 | 12億4643万 | +10.77% 1/4 | -25.25% 6/23 |
2012年 3月期 | 420 5/2 4/26 | 250 3/28 11/7 | 6,000 6/23 | 16億9418万 | 10億844万 | +8.38% 2/1 | -14.51% 4/16 |
2013年 3月期 | 1,047 2/28 | 150 10/23 | 393,500 11/16 | 42億2336万 | 6億506万 | +161.14% 2/7 | -24.76% 4/1 |
2014年 3月期 | 1,309 6/4 | 270 2/5 | 483,600 8/1 | 52億8021万 | 10億8912万 | +58.48% 6/3 | -27.38% 2/5 |
2015年 3月期 | 557 1/5 | 300 5/21 | 871,400 12/30 | 22億4681万 | 12億1013万 | +33.68% 12/30 | -12.06% 10/16 |
2016年 3月期 | 464 5/20 | 229 2/12 | 363,200 2/22 | 18億7167万 | 9億2373万 | +28.19% 2/18 | -17.81% 8/26 |
2017年 3月期 | 540 2/3 | 223 6/24 | 689,100 2/3 | 21億7824万 | 8億9953万 | +43.54% 12/26 | -11.69% 4/12 |
2018年 3月期 | 1,145 1/16 | 395 4/12 | 1,899,000 8/14 | 46億1867万 | 15億9334万 | +44.48% 8/15 | -26.63% 2/14 |
2019年 12月期 | 1,776 11/28 | 457 1/4 | 3,708,900 6/24 | 71億6399万 | 18億4343万 | +81.8% 5/21 | -29.8% 6/26 |
2020年 12月期 | 1,729 1/22 | 634 3/23 | 628,000 1/22 | 69億7440万 | 25億5741万 | +21.15% 5/11 | -32.18% 3/13 |
2021年 12月期 | 1,339 5/31 | 720 4/26 | 937,100 5/10 | 54億123万 | 29億432万 | +49.26% 5/11 | -25.79% 8/20 |
2022年 12月期 | 1,064 1/4 | 568 10/5 10/3 | 454,000 4/6 | 50億9930万 | 28億806万 | +20.15% 5/2 | -23.66% 2/24 |
2023年 12月期 | 740 1/25 | 578 1/10 1/6 | 170,200 1/25 | 36億5839万 | 28億5750万 | +7.47% 4/19 | -8.45% 5/19 |
最新 | 631 2024/9/18 | 3,900 | 31億1952万 | +2.1% 618 |
年間値上がり率
- 2004/12/27 vs 2003/12/26
- -44%(0.56倍)
- 2005/12/28 vs 2004/12/27
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/28
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/29 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/29
- 81%(1.81倍)
- 2010/12/27 vs 2009/12/30
- 41%(1.41倍)
- 2011/12/26 vs 2010/12/27
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/26
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 138%(2.38倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 204%(3.04倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
85円(2008/09/16) - 642%(7.42倍)
631円(9/18)