株価チャート
株価
9/20
- 前日 (9/19)
- 927
- 始値
- 925
- 高値
- 930
- 安値
- 925
- 終値 +0.22%
- 929
- 出来高 -4.69%
- 6,100
乖離率
- 株価(5日)
移動平均値 - +0.11%
928 - 株価(25日)
移動平均値 - -0.64%
935 - 出来高(5日)
移動平均値 - -1.61%
6,200
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 | 925 | 930 | 925 | 929 | +0.22% | 6,100 | 69億6750万 | -0.64% | 28.52 | 0.79 |
09/19 | 924 | 928 | 924 | 927 | -0.11% | 6,400 | 69億5250万 | -0.86% | 28.45 | 0.79 |
09/18 | 927 | 935 | 925 | 928 | +0.11% | 8,300 | 69億6000万 | -0.75% | 28.48 | 0.79 |
09/17 | 930 | 930 | 924 | 927 | -0.22% | 6,100 | 69億5250万 | -0.86% | 28.45 | 0.79 |
09/13 | 931 | 931 | 928 | 929 | -0.21% | 4,100 | 69億6750万 | -0.54% | 28.52 | 0.79 |
09/12 | 930 | 935 | 930 | 931 | +0.22% | 4,900 | 69億8250万 | -0.32% | 28.58 | 0.8 |
09/11 | 931 | 932 | 926 | 929 | -0.21% | 5,700 | 69億6750万 | -0.43% | 28.52 | 0.79 |
09/10 | 931 | 931 | 926 | 931 | +0.22% | 4,000 | 69億8250万 | -0.11% | 28.58 | 0.8 |
09/09 | 931 | 935 | 923 | 929 | -1.06% | 5,600 | 69億6750万 | +0.11% | 28.52 | 0.79 |
09/06 | 936 | 940 | 936 | 939 | +0.32% | 3,300 | 70億4250万 | +1.19% | 28.82 | 0.8 |
09/05 | 942 | 945 | 936 | 936 | -0.64% | 23,400 | 70億2000万 | +0.97% | 28.73 | 0.8 |
09/04 | 945 | 950 | 938 | 942 | -0.53% | 8,500 | 70億6500万 | +1.62% | 28.91 | 0.8 |
09/03 | 951 | 953 | 945 | 947 | -0.42% | 7,100 | 71億250万 | +2.27% | 29.07 | 0.81 |
09/02 | 949 | 951 | 946 | 951 | +0.21% | 3,800 | 71億3250万 | +2.59% | 29.19 | 0.81 |
08/30 | 948 | 950 | 946 | 949 | +0.42% | 4,800 | 71億1750万 | +2.37% | 29.13 | 0.81 |
08/29 | 944 | 947 | 944 | 945 | +0.21% | 3,000 | 70億8750万 | +1.94% | 29.01 | 0.81 |
08/28 | 942 | 945 | 939 | 943 | +0.11% | 4,300 | 70億7250万 | +1.73% | 28.95 | 0.81 |
08/27 | 940 | 943 | 939 | 942 | +0.21% | 1,500 | 70億6500万 | +1.62% | 28.91 | 0.8 |
08/26 | 938 | 940 | 933 | 940 | +0.21% | 3,200 | 70億5000万 | +1.4% | 28.85 | 0.8 |
08/23 | 940 | 940 | 931 | 938 | 0% | 3,200 | 70億3500万 | +1.19% | 28.79 | 0.8 |
08/22 | 930 | 939 | 930 | 938 | +0.64% | 2,900 | 70億3500万 | +1.08% | 28.79 | 0.8 |
08/21 | 928 | 943 | 927 | 932 | +0.43% | 6,200 | 69億9000万 | +0.43% | 28.61 | 0.8 |
08/20 | 918 | 928 | 917 | 928 | +1.09% | 3,200 | 69億6000万 | -0.11% | 28.48 | 0.79 |
08/19 | 919 | 920 | 917 | 918 | -0.22% | 1,600 | 68億8500万 | -1.29% | 28.18 | 0.78 |
08/16 | 936 | 936 | 920 | 920 | -0.97% | 6,400 | 69億 | -1.18% | 28.24 | 0.79 |
08/15 | 931 | 933 | 929 | 929 | 0% | 1,800 | 69億6750万 | -0.32% | 28.52 | 0.79 |
08/14 | 930 | 930 | 929 | 929 | +0.43% | 2,700 | 69億6750万 | -0.43% | 28.52 | 0.79 |
08/13 | 918 | 929 | 917 | 925 | +0.76% | 5,800 | 69億3750万 | -0.96% | 28.39 | 0.79 |
08/09 | 913 | 920 | 907 | 918 | +0.88% | 7,400 | 68億8500万 | -1.92% | 28.18 | 0.78 |
08/08 | 908 | 914 | 902 | 910 | +0.22% | 3,300 | 68億2500万 | -2.88% | 27.93 | 0.78 |
08/07 | 895 | 908 | 888 | 908 | +0.44% | 7,500 | 68億1000万 | -3.3% | 27.87 | 0.78 |
08/06 | 856 | 911 | 856 | 904 | +7.36% | 8,300 | 67億8000万 | -3.93% | 27.75 | 0.77 |
08/05 | 922 | 922 | 842 | 842 | -8.58% | 16,800 | 63億1500万 | -10.81% | 25.85 | 0.72 |
08/02 | 929 | 929 | 920 | 921 | -0.86% | 9,600 | 69億750万 | -2.95% | 28.27 | 0.79 |
08/01 | 937 | 937 | 924 | 929 | -0.85% | 5,900 | 69億6750万 | -2.31% | 28.52 | 0.79 |
07/31 | 930 | 938 | 926 | 937 | +2.07% | 5,400 | 70億2750万 | -1.58% | 28.76 | 0.8 |
07/30 | 954 | 954 | 918 | 918 | -3.77% | 26,900 | 68億8500万 | -3.57% | 28.18 | 0.78 |
07/29 | 954 | 954 | 950 | 954 | +0.42% | 1,900 | 71億5500万 | 0% | 29.28 | 0.81 |
07/26 | 950 | 954 | 949 | 950 | +0.42% | 4,200 | 71億2500万 | -0.31% | 29.16 | 0.81 |
07/25 | 946 | 948 | 945 | 946 | +0.11% | 1,400 | 70億9500万 | -0.73% | 29.04 | 0.81 |
07/24 | 953 | 953 | 943 | 945 | -0.74% | 2,300 | 70億8750万 | -0.84% | 29.01 | 0.81 |
07/23 | 950 | 952 | 943 | 952 | 0% | 3,500 | 71億4000万 | 0% | 29.22 | 0.81 |
07/22 | 950 | 952 | 947 | 952 | +1.17% | 2,900 | 71億4000万 | 0% | 29.22 | 0.81 |
07/19 | 950 | 952 | 939 | 941 | -0.74% | 3,700 | 70億5750万 | -1.16% | 28.88 | 0.8 |
07/18 | 949 | 953 | 940 | 948 | -0.42% | 8,200 | 71億1000万 | -0.42% | 29.1 | 0.81 |
07/17 | 951 | 953 | 950 | 952 | -0.1% | 2,300 | 71億4000万 | +0.11% | 29.22 | 0.81 |
07/16 | 953 | 953 | 950 | 953 | 0% | 5,100 | 71億4750万 | +0.21% | 29.25 | 0.81 |
07/12 | 949 | 956 | 948 | 953 | +0.42% | 1,900 | 71億4750万 | +0.32% | 29.25 | 0.81 |
07/11 | 943 | 950 | 943 | 949 | +0.64% | 3,200 | 71億1750万 | 0% | 29.13 | 0.81 |
07/10 | 950 | 951 | 943 | 943 | -0.74% | 5,900 | 70億7250万 | -0.63% | 28.95 | 0.81 |
07/09 | 954 | 961 | 950 | 950 | -0.42% | 4,400 | 71億2500万 | +0.21% | 29.16 | 0.81 |
07/08 | 962 | 962 | 952 | 954 | -0.63% | 3,500 | 71億5500万 | +0.74% | 29.28 | 0.81 |
07/05 | 962 | 965 | 960 | 960 | 0% | 2,100 | 72億 | +1.48% | 29.47 | 0.82 |
07/04 | 963 | 965 | 960 | 960 | 0% | 2,400 | 72億 | +1.69% | 29.47 | 0.82 |
07/03 | 962 | 965 | 960 | 960 | -0.21% | 3,700 | 72億 | +1.8% | 29.47 | 0.82 |
07/02 | 964 | 965 | 962 | 962 | -0.21% | 2,900 | 72億1500万 | +2.23% | 29.53 | 0.82 |
07/01 | 967 | 967 | 963 | 964 | +0.1% | 1,300 | 72億3000万 | +2.55% | 29.59 | 0.82 |
06/28 | 965 | 967 | 960 | 963 | -0.52% | 3,400 | 72億2250万 | +2.56% | 29.56 | 0.82 |
06/27 | 973 | 975 | 963 | 968 | +1.04% | 40,900 | 72億6000万 | +3.31% | 29.71 | 0.83 |
06/26 | 955 | 962 | 953 | 958 | +0.42% | 9,800 | 71億8500万 | +2.35% | 29.41 | 0.82 |
06/25 | 949 | 954 | 945 | 954 | +0.53% | 6,500 | 71億5500万 | +2.03% | 29.28 | 0.81 |
06/24 | 944 | 949 | 944 | 949 | +0.53% | 7,900 | 71億1750万 | +1.61% | 29.13 | 0.81 |
06/21 | 941 | 946 | 941 | 944 | +0.21% | 2,100 | 70億8000万 | +1.18% | 28.98 | 0.81 |
06/20 | 944 | 944 | 941 | 942 | -0.21% | 1,800 | 70億6500万 | +1.07% | 28.91 | 0.8 |
06/19 | 936 | 948 | 935 | 944 | +0.75% | 4,800 | 70億8000万 | +1.4% | 28.98 | 0.81 |
06/18 | 941 | 941 | 937 | 937 | -0.43% | 2,500 | 70億2750万 | +0.64% | 28.76 | 0.8 |
06/17 | 944 | 944 | 936 | 941 | 0% | 3,400 | 70億5750万 | +1.07% | 28.88 | 0.8 |
06/14 | 943 | 943 | 935 | 941 | -0.21% | 4,200 | 70億5750万 | +1.07% | 28.88 | 0.8 |
06/13 | 943 | 943 | 934 | 943 | +0.53% | 2,900 | 70億7250万 | +1.4% | 28.95 | 0.81 |
06/12 | 941 | 942 | 935 | 938 | -0.32% | 3,800 | 70億3500万 | +0.97% | 28.79 | 0.8 |
06/11 | 941 | 941 | 937 | 941 | +0.43% | 5,900 | 70億5750万 | +1.29% | 28.88 | 0.8 |
06/10 | 930 | 937 | 930 | 937 | +0.43% | 3,900 | 70億2750万 | +0.97% | 28.76 | 0.8 |
06/07 | 932 | 935 | 929 | 933 | +0.32% | 4,000 | 69億9750万 | +0.54% | 28.64 | 0.8 |
06/06 | 929 | 933 | 922 | 930 | +0.11% | 2,300 | 69億7500万 | +0.32% | 28.55 | 0.79 |
06/05 | 925 | 932 | 923 | 929 | +0.65% | 4,700 | 69億6750万 | +0.22% | 28.52 | 0.79 |
06/04 | 921 | 925 | 920 | 923 | 0% | 2,500 | 69億2250万 | -0.43% | 28.33 | 0.79 |
06/03 | 927 | 927 | 918 | 923 | +0.22% | 4,100 | 69億2250万 | -0.43% | 28.33 | 0.79 |
05/31 | 924 | 924 | 917 | 921 | +0.22% | 5,200 | 69億750万 | -0.65% | 28.27 | 0.79 |
05/30 | 925 | 927 | 919 | 919 | -0.65% | 6,600 | 68億9250万 | -0.86% | 28.21 | 0.78 |
05/29 | 927 | 934 | 925 | 925 | -0.64% | 4,400 | 69億3750万 | -0.22% | 28.39 | 0.79 |
05/28 | 930 | 933 | 928 | 931 | -0.21% | 1,100 | 69億8250万 | +0.43% | 28.58 | 0.8 |
05/27 | 935 | 935 | 929 | 933 | +0.11% | 4,100 | 69億9750万 | +0.65% | 28.64 | 0.8 |
05/24 | 932 | 932 | 928 | 932 | +0.22% | 1,800 | 69億9000万 | +0.65% | 28.61 | 0.8 |
05/23 | 929 | 930 | 927 | 930 | +0.43% | 1,500 | 69億7500万 | +0.43% | 28.55 | 0.79 |
05/22 | 926 | 934 | 925 | 926 | -0.11% | 10,500 | 69億4500万 | 0% | 28.42 | 0.79 |
05/21 | 929 | 931 | 925 | 927 | -0.43% | 3,800 | 69億5250万 | +0.11% | 28.45 | 0.79 |
05/20 | 929 | 931 | 925 | 931 | +0.65% | 6,000 | 69億8250万 | +0.43% | 28.58 | 0.8 |
05/17 | 924 | 930 | 920 | 925 | +0.11% | 7,600 | 69億3750万 | -0.22% | 28.39 | 0.79 |
05/16 | 932 | 935 | 924 | 924 | -0.86% | 7,600 | 69億3000万 | -0.32% | 28.36 | 0.79 |
05/15 | 934 | 934 | 930 | 932 | -0.21% | 2,500 | 69億9000万 | +0.43% | 28.61 | 0.8 |
05/14 | 936 | 936 | 934 | 934 | -0.11% | 3,800 | 70億500万 | +0.65% | 28.67 | 0.8 |
05/13 | 927 | 935 | 927 | 935 | +0.86% | 2,200 | 70億1250万 | +0.75% | 28.7 | 0.8 |
05/10 | 930 | 930 | 927 | 927 | -0.43% | 1,700 | 69億5250万 | -0.11% | 28.45 | 0.79 |
05/09 | 934 | 934 | 930 | 931 | +0.54% | 3,000 | 69億8250万 | +0.32% | 28.58 | 0.8 |
05/08 | 923 | 930 | 923 | 926 | +0.33% | 7,600 | 69億4500万 | -0.22% | 28.42 | 0.79 |
05/07 | 924 | 928 | 923 | 923 | -0.11% | 3,700 | 69億2250万 | -0.65% | 28.33 | 0.79 |
05/02 | 926 | 930 | 922 | 924 | 0% | 4,100 | 69億3000万 | -0.54% | 28.36 | 0.79 |
05/01 | 924 | 929 | 916 | 924 | 0% | 4,300 | 69億3000万 | -0.65% | 28.36 | 0.79 |
04/30 | 915 | 924 | 915 | 924 | +1.09% | 3,900 | 69億3000万 | -0.75% | 28.36 | 0.79 |
04/26 | 929 | 929 | 914 | 914 | -1.61% | 23,800 | 68億5500万 | -1.93% | 28.06 | 0.78 |
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 | 338 4/16 | 217 1/22 | 18,000 4/23 | - | - | +41% 6/27 | -19.5% 1/22 |
2009年 3月期 | 327 6/27 | 181 3/18 | 13,000 6/27 | - | - | +14.76% 9/16 | -18.25% 12/8 |
2010年 3月期 | 294 1/14 | 183 4/21 | 35,000 4/17 | - | - | +35.04% 4/16 | -22.07% 12/2 |
2011年 3月期 | 347 4/16 | 200 3/15 | 44,000 12/14 | 26億250万 | 15億 | +10.26% 8/16 | -14.68% 3/15 |
2012年 3月期 | 257 5/16 | 201 12/9 | 34,000 6/28 | 19億2750万 | 15億750万 | +10.59% 4/18 | -7.27% 8/23 |
2013年 3月期 | 300 2/14 | 218 4/16 4/12 他2件 | 33,000 6/27 | 22億5000万 | 16億3500万 | +18.39% 2/14 | -9.19% 11/14 |
2014年 3月期 | 334 1/14 | 246 5/17 | 38,000 12/25 | 25億500万 | 18億4500万 | +17.62% 1/14 | -7.62% 3/28 |
2015年 3月期 | 608 3/19 | 270 5/12 | 153,000 4/22 | 45億6000万 | 20億2500万 | +39.68% 2/19 | -10.28% 4/3 |
2016年 3月期 | 799 3/23 | 467 4/1 | 244,400 4/24 | 59億9250万 | 35億250万 | +24.98% 3/22 | -18.47% 5/9 |
2017年 3月期 | 761 4/4 4/1 | 515 6/24 | 209,600 4/27 | 57億750万 | 38億6250万 | +6.16% 3/28 | -14.92% 5/11 |
2018年 3月期 | 905 9/26 | 627 4/13 | 89,600 9/26 | 67億8750万 | 47億250万 | +9.75% 5/23 | -9.45% 11/17 |
2019年 3月期 | 972 6/28 | 621 12/25 | 83,600 9/25 | 72億9000万 | 46億5750万 | +11.84% 6/27 | -17.64% 12/25 |
2020年 3月期 | 907 9/3 | 513 3/13 3/10 | 92,500 9/26 | 68億250万 | 38億4750万 | +14.94% 4/9 | -25.06% 3/13 |
2021年 3月期 | 908 9/28 | 590 4/6 | 161,100 9/28 | 68億1000万 | 44億2500万 | +14.17% 5/13 | -8.25% 7/2 |
2022年 3月期 | 1,330 8/5 | 844 4/9 4/6 | 100,300 9/28 | 99億7500万 | 63億3000万 | +19.19% 8/4 | -7.79% 12/1 |
2023年 3月期 | 1,174 6/28 | 914 11/7 11/4 | 70,100 9/28 | 88億500万 | 68億5500万 | +11.2% 6/28 | -6.59% 10/13 |
2024年 3月期 | 1,025 9/15 9/14 | 915 3/28 | 84,100 6/26 | 76億8750万 | 68億6250万 | +3.61% 9/1 | -4.29% 10/16 |
最新 | 929 2024/9/20 | 6,100 | 69億6750万 | -0.64% 935 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/28 vs 1997/12/29
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/28
- -28%(0.72倍)
- 2000/12/27 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/27 vs 2000/12/27
- 23%(1.23倍)
- 2002/12/26 vs 2001/12/27
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/26
- 12%(1.12倍)
- 2004/12/27 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/27
- 10%(1.1倍)
- 2006/12/28 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/26 vs 2006/12/28
- -15%(0.85倍)
- 2008/12/26 vs 2007/12/26
- -25%(0.75倍)
- 2009/12/14 vs 2008/12/26
- 7%(1.07倍)
- 2010/12/27 vs 2009/12/14
- 3%(1.03倍)
- 2011/12/28 vs 2010/12/27
- -9%(0.91倍)
- 2012/12/26 vs 2011/12/28
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/26
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 90%(1.9倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/09/20 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
140円(2003/11/20) - 564%(6.64倍)
929円(9/20)