株価チャート
株価
9/19
- 前日 (9/18)
- 814
- 始値
- 818
- 高値
- 819
- 安値
- 809
- 終値 +0.61%
- 819
- 出来高 +40%
- 700
乖離率
- 株価(5日)
移動平均値 - +0.24%
817 - 株価(25日)
移動平均値 - +0.24%
817 - 出来高(5日)
移動平均値 - -32.69%
1,040
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 818 | 819 | 809 | 819 | +0.61% | 700 | 41億7853万 | +0.24% | 6.06 | 0.44 |
09/18 | 819 | 819 | 814 | 814 | 0% | 500 | 41億5302万 | -0.25% | 6.02 | 0.44 |
09/17 | 816 | 819 | 810 | 814 | -0.61% | 3,000 | 41億5302万 | -0.12% | 6.02 | 0.44 |
09/13 | 818 | 821 | 818 | 819 | +0.12% | 700 | 41億7853万 | +0.61% | 6.06 | 0.44 |
09/12 | 815 | 818 | 815 | 818 | 0% | 300 | 41億7343万 | +0.74% | 6.05 | 0.44 |
09/11 | 827 | 827 | 810 | 818 | +0.74% | 1,300 | 41億7343万 | +0.99% | 6.05 | 0.44 |
09/10 | 810 | 812 | 810 | 812 | 0% | 1,200 | 41億4282万 | +0.5% | 6.01 | 0.44 |
09/09 | 810 | 818 | 810 | 812 | -0.73% | 2,600 | 41億4282万 | +1% | 6.01 | 0.44 |
09/06 | 821 | 827 | 803 | 818 | -1.92% | 2,400 | 41億7343万 | +2% | 6.05 | 0.44 |
09/05 | 811 | 834 | 811 | 834 | +1.58% | 300 | 42億5506万 | +3.99% | 6.17 | 0.45 |
09/04 | 816 | 822 | 800 | 821 | -0.48% | 5,000 | 41億8874万 | +2.5% | 6.07 | 0.44 |
09/03 | 853 | 853 | 825 | 825 | -1.08% | 1,700 | 42億915万 | +3% | 6.1 | 0.45 |
09/02 | 840 | 840 | 828 | 834 | -0.71% | 900 | 42億5506万 | +4.12% | 6.17 | 0.45 |
08/30 | 837 | 859 | 826 | 840 | +0.36% | 2,900 | 42億8568万 | +5% | 6.21 | 0.45 |
08/29 | 829 | 865 | 825 | 837 | +2.2% | 3,400 | 42億7037万 | +4.76% | 6.19 | 0.45 |
08/28 | 815 | 819 | 810 | 819 | +0.49% | 5,200 | 41億7853万 | +2.5% | 6.06 | 0.44 |
08/27 | 809 | 815 | 809 | 815 | +0.62% | 4,900 | 41億5813万 | +2% | 6.03 | 0.44 |
08/26 | 810 | 810 | 809 | 810 | 0% | 1,800 | 41億3262万 | +1.25% | 5.99 | 0.44 |
08/23 | 810 | 810 | 810 | 810 | 0% | 2,600 | 41億3262万 | +1.25% | 5.99 | 0.44 |
08/22 | 809 | 810 | 800 | 810 | +0.37% | 1,500 | 41億3262万 | +1.12% | 5.99 | 0.44 |
08/21 | 802 | 807 | 802 | 807 | 0% | 700 | 41億1731万 | +0.62% | 5.97 | 0.44 |
08/20 | 806 | 807 | 800 | 807 | 0% | 1,900 | 41億1731万 | +0.62% | 5.97 | 0.44 |
08/19 | 812 | 813 | 807 | 807 | -0.74% | 800 | 41億1731万 | +0.5% | 5.97 | 0.44 |
08/16 | 795 | 813 | 785 | 813 | +1.88% | 4,900 | 41億4792万 | +1.12% | 6.02 | 0.44 |
08/15 | 795 | 800 | 795 | 798 | +1.27% | 2,000 | 40億7139万 | -0.75% | 5.9 | 0.43 |
08/14 | 788 | 788 | 788 | 788 | 0% | 1,000 | 40億2037万 | -2.23% | 5.83 | 0.43 |
08/13 | 779 | 795 | 779 | 788 | +0.38% | 4,900 | 40億2037万 | -2.35% | 5.83 | 0.43 |
08/09 | 790 | 790 | 779 | 785 | +2.21% | 3,100 | 40億507万 | -3.09% | 5.81 | 0.42 |
08/08 | 761 | 779 | 760 | 768 | -1.66% | 2,700 | 39億1833万 | -5.42% | 5.68 | 0.42 |
08/07 | 747 | 781 | 741 | 781 | +3.58% | 2,900 | 39億8466万 | -4.17% | 5.78 | 0.42 |
08/06 | 734 | 754 | 712 | 754 | +5.9% | 6,000 | 38億4690万 | -7.82% | 5.58 | 0.41 |
08/05 | 755 | 755 | 695 | 712 | -8.25% | 17,900 | 36億3262万 | -13.28% | 5.27 | 0.39 |
08/02 | 777 | 806 | 768 | 776 | -4.2% | 12,200 | 39億5915万 | -6.05% | 5.74 | 0.42 |
08/01 | 818 | 818 | 803 | 810 | -0.98% | 5,500 | 41億3262万 | -2.29% | 5.99 | 0.44 |
07/31 | 815 | 818 | 815 | 818 | +0.25% | 1,900 | 41億7343万 | -1.45% | 6.05 | 0.44 |
07/30 | 823 | 823 | 816 | 816 | -1.09% | 1,500 | 41億6323万 | -1.69% | 6.04 | 0.44 |
07/29 | 815 | 825 | 807 | 825 | +0.98% | 5,700 | 42億915万 | -0.6% | 6.1 | 0.45 |
07/26 | 810 | 817 | 810 | 817 | +0.37% | 1,100 | 41億6833万 | -1.57% | 6.04 | 0.44 |
07/25 | 819 | 820 | 811 | 814 | -1.21% | 3,200 | 41億5302万 | -1.93% | 6.02 | 0.44 |
07/24 | 826 | 826 | 821 | 824 | -0.12% | 1,400 | 42億404万 | -0.6% | 6.1 | 0.45 |
07/23 | 823 | 825 | 821 | 825 | -0.12% | 1,000 | 42億915万 | -0.36% | 6.1 | 0.45 |
07/22 | 823 | 826 | 819 | 826 | -0.48% | 2,900 | 42億1425万 | -0.12% | 6.11 | 0.45 |
07/19 | 828 | 830 | 820 | 830 | +0.85% | 3,300 | 42億3466万 | +0.36% | 6.14 | 0.45 |
07/18 | 825 | 825 | 823 | 823 | -0.36% | 900 | 41億9894万 | -0.36% | 6.09 | 0.45 |
07/17 | 826 | 826 | 826 | 826 | -0.48% | 200 | 42億1425万 | +0.12% | 6.11 | 0.45 |
07/16 | 827 | 830 | 827 | 830 | +0.36% | 2,300 | 42億3466万 | +0.73% | 6.14 | 0.45 |
07/12 | 829 | 829 | 820 | 827 | +0.73% | 800 | 42億1935万 | +0.49% | 6.12 | 0.45 |
07/11 | 823 | 830 | 821 | 821 | -1.08% | 2,900 | 41億8874万 | -0.12% | 6.07 | 0.44 |
07/10 | 820 | 840 | 820 | 830 | +0.24% | 1,600 | 42億3466万 | +1.1% | 6.14 | 0.45 |
07/09 | 833 | 849 | 827 | 828 | -0.6% | 2,800 | 42億2445万 | +0.98% | 6.13 | 0.45 |
07/08 | 849 | 849 | 819 | 833 | -1.19% | 900 | 42億4996万 | +1.59% | 6.16 | 0.45 |
07/05 | 845 | 845 | 822 | 843 | -0.35% | 3,200 | 43億98万 | +2.93% | 6.24 | 0.46 |
07/04 | 850 | 850 | 833 | 846 | -0.12% | 1,400 | 43億1629万 | +3.42% | 6.26 | 0.46 |
07/03 | 850 | 850 | 832 | 847 | +0.24% | 2,900 | 43億2139万 | +3.8% | 6.27 | 0.46 |
07/02 | 843 | 850 | 843 | 845 | +0.24% | 2,500 | 43億1119万 | +3.81% | 6.25 | 0.46 |
07/01 | 859 | 859 | 828 | 843 | +0.96% | 2,600 | 43億98万 | +3.69% | 6.24 | 0.46 |
06/28 | 842 | 843 | 835 | 835 | +0.24% | 2,400 | 42億6017万 | +2.71% | 6.18 | 0.45 |
06/27 | 833 | 833 | 833 | 833 | 0% | 400 | 42億4996万 | +2.59% | 6.16 | 0.45 |
06/26 | 844 | 844 | 833 | 833 | 0% | 1,300 | 42億4996万 | +2.59% | 6.16 | 0.45 |
06/25 | 833 | 833 | 833 | 833 | +1.83% | 200 | 42億4996万 | +2.59% | 6.16 | 0.45 |
06/24 | 823 | 823 | 812 | 818 | -0.61% | 900 | 41億7343万 | +0.74% | 6.05 | 0.44 |
06/21 | 803 | 838 | 803 | 823 | +1.98% | 2,400 | 41億9894万 | +1.35% | 6.09 | 0.45 |
06/20 | 811 | 819 | 799 | 807 | 0% | 1,200 | 41億1731万 | -0.62% | 5.97 | 0.44 |
06/19 | 810 | 810 | 799 | 807 | +1.13% | 1,400 | 41億1731万 | -0.74% | 5.97 | 0.44 |
06/18 | 794 | 802 | 782 | 798 | +1.01% | 6,100 | 40億7139万 | -1.97% | 5.9 | 0.43 |
06/17 | 820 | 832 | 757 | 790 | -3.3% | 31,000 | 40億3058万 | -3.19% | 5.84 | 0.43 |
06/14 | 817 | 821 | 817 | 817 | +0.37% | 500 | 41億6833万 | -0.24% | 6.04 | 0.44 |
06/13 | 814 | 814 | 814 | 814 | +0.74% | 300 | 41億5302万 | -0.61% | 6.02 | 0.44 |
06/12 | 803 | 810 | 803 | 808 | +2.54% | 2,000 | 41億2241万 | -1.46% | 5.98 | 0.44 |
06/11 | 805 | 810 | 788 | 788 | -1.5% | 2,900 | 40億2037万 | -4.02% | 5.83 | 0.43 |
06/10 | 814 | 814 | 798 | 800 | -0.62% | 3,600 | 40億8160万 | -2.79% | 5.92 | 0.43 |
06/07 | 802 | 812 | 802 | 805 | +0.5% | 800 | 41億711万 | -2.31% | 5.96 | 0.44 |
06/06 | 810 | 810 | 801 | 801 | -1.11% | 2,400 | 40億8670万 | -2.91% | 5.93 | 0.43 |
06/05 | 810 | 810 | 810 | 810 | -1.1% | 800 | 41億3262万 | -1.94% | 5.99 | 0.44 |
06/04 | 818 | 819 | 815 | 819 | +0.49% | 800 | 41億7853万 | -0.97% | 6.06 | 0.44 |
06/03 | 807 | 815 | 807 | 815 | +1.12% | 700 | 41億5813万 | -1.45% | 6.03 | 0.44 |
05/31 | 800 | 806 | 800 | 806 | +0.75% | 1,100 | 41億1221万 | -2.66% | 5.96 | 0.44 |
05/30 | 803 | 805 | 800 | 800 | -0.5% | 3,500 | 40億8160万 | -3.5% | 5.92 | 0.43 |
05/29 | 811 | 811 | 804 | 804 | -2.66% | 3,900 | 41億200万 | -3.25% | 5.95 | 0.44 |
05/28 | 828 | 828 | 802 | 826 | +0.24% | 3,600 | 42億1425万 | -0.72% | 6.11 | 0.45 |
05/27 | 824 | 829 | 824 | 824 | -0.72% | 1,500 | 42億404万 | -0.96% | 6.1 | 0.45 |
05/24 | 823 | 830 | 823 | 830 | 0% | 2,100 | 42億3466万 | -0.36% | 6.14 | 0.45 |
05/23 | 828 | 830 | 828 | 830 | +0.48% | 300 | 42億3466万 | -0.48% | 6.14 | 0.45 |
05/22 | 827 | 828 | 826 | 826 | -0.12% | 1,100 | 42億1425万 | -0.96% | 6.11 | 0.45 |
05/21 | 830 | 831 | 827 | 827 | +0.24% | 1,000 | 42億1935万 | -1.08% | 6.12 | 0.45 |
05/20 | 815 | 830 | 810 | 825 | -0.36% | 3,700 | 42億915万 | -1.43% | 6.1 | 0.45 |
05/17 | 830 | 833 | 828 | 828 | +0.36% | 600 | 42億2445万 | -1.19% | 6.13 | 0.45 |
05/16 | 810 | 847 | 807 | 825 | -1.79% | 5,900 | 42億915万 | -1.67% | 6.1 | 0.45 |
05/15 | 844 | 844 | 828 | 840 | -1.52% | 5,400 | 42億8568万 | 0% | 6.21 | 0.45 |
05/14 | 852 | 853 | 844 | 853 | +0.95% | 4,200 | 43億5200万 | +1.55% | 6.31 | 0.46 |
05/13 | 845 | 845 | 835 | 845 | +1.56% | 1,000 | 43億1119万 | +0.6% | 6.25 | 0.46 |
05/10 | 841 | 846 | 832 | 832 | 0% | 4,300 | 42億4486万 | -0.95% | 6.16 | 0.45 |
05/09 | 832 | 832 | 832 | 832 | +0.36% | 100 | 42億4486万 | -0.95% | 6.16 | 0.45 |
05/08 | 845 | 845 | 829 | 829 | -2.01% | 4,100 | 42億2955万 | -1.43% | 6.13 | 0.45 |
05/07 | 846 | 846 | 846 | 846 | +2.42% | 600 | 43億1629万 | +0.48% | 6.26 | 0.46 |
05/02 | 826 | 826 | 826 | 826 | 0% | 300 | 42億1425万 | -1.78% | 6.11 | 0.45 |
05/01 | 831 | 831 | 826 | 826 | -0.48% | 2,400 | 42億1425万 | -1.9% | 6.11 | 0.45 |
04/30 | 831 | 832 | 830 | 830 | 0% | 1,800 | 42億3466万 | -1.43% | 6.14 | 0.45 |
04/26 | 830 | 830 | 830 | 830 | 0% | 400 | 42億3466万 | -1.31% | 6.14 | 0.45 |
04/25 | 831 | 843 | 829 | 830 | -0.12% | 1,800 | 42億3466万 | -1.07% | 6.14 | 0.45 |
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 | |
2007年 9月期 | 159 10/12 | 123 12/25 | 10,000 8/30 | - | - | +5.01% 9/21 | -8.42% 2/23 |
2008年 9月期 | 145 9/17 | 120 4/8 12/20 | 8,000 11/14 | - | - | +8.46% 2/19 | -28.79% 10/14 |
2009年 9月期 | 177 8/10 | 91 5/7 | 11,000 9/24 | - | - | +38.01% 8/10 | -25.36% 10/5 |
2010年 9月期 | 160 4/30 | 110 3/17 11/9 他2件 | 31,000 4/28 | - | - | +33.6% 4/30 | -16.71% 10/20 |
2011年 9月期 | 182 7/27 7/26 他2件 | 105 3/16 | 10,000 4/26 | 9億2856万 | 5億3571万 | +13.32% 3/29 | -18.39% 3/16 |
2012年 9月期 | 182 9/25 9/14 | 150 4/18 4/17 他2件 | 8,000 9/25 4/12 | 9億2856万 | 7億6530万 | +9.57% 9/5 | -7.6% 10/30 |
2013年 9月期 | 320 9/25 9/24 | 158 12/3 11/16 | 25,000 9/17 | 16億3264万 | 8億611万 | +30.25% 5/8 | -10.43% 6/10 |
2014年 9月期 | 433 9/18 | 250 12/25 10/8 | 24,000 5/8 | 22億916万 | 12億7550万 | +16.26% 5/8 | -16.29% 10/17 |
2015年 9月期 | 484 7/3 | 332 11/18 10/17 | 15,000 10/29 | 24億6936万 | 16億9386万 | +13.4% 12/30 | -11.43% 8/25 |
2016年 9月期 | 493 4/19 | 316 3/30 3/29 他2件 | 68,000 4/19 | 25億1528万 | 16億1223万 | +38.71% 4/18 | -12.08% 2/15 |
2017年 9月期 | 533 9/26 | 317 10/13 | 39,000 6/20 | 27億1936万 | 16億1733万 | +15.2% 7/7 | -7.1% 4/10 |
2018年 9月期 | 640 6/15 | 430 2/14 2/9 | 30,400 11/16 | 32億6528万 | 21億9386万 | +15.36% 6/19 | -9.25% 10/12 |
2019年 9月期 | 575 10/1 | 382 12/25 | 28,500 12/25 | 29億3365万 | 19億4896万 | +14.77% 5/22 | -16.3% 12/25 |
2020年 9月期 | 920 1/30 | 319 3/17 | 408,300 1/30 | 46億9384万 | 16億2753万 | +51.23% 1/29 | -25.11% 3/16 |
2021年 9月期 | 792 9/24 | 525 2/3 2/2 他2件 | 18,300 11/30 | 40億4078万 | 26億7855万 | +11.75% 2/25 | -7.15% 11/30 |
2022年 9月期 | 765 10/7 10/6 | 520 12/27 | 34,400 10/4 | 39億303万 | 26億5304万 | +5.84% 2/16 | -19.68% 11/30 |
2023年 9月期 | 790 9/7 9/5 他3件 | 540 10/5 | 14,000 11/22 | 40億3058万 | 27億5508万 | +9.05% 3/9 | -8% 10/23 |
最新 | 819 2024/9/19 | 700 | 41億7853万 | +0.24% 817 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/25 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/22 vs 1998/12/25
- 28%(1.28倍)
- 2000/12/20 vs 1999/12/22
- -1%(0.99倍)
- 2001/12/26 vs 2000/12/20
- -33%(0.67倍)
- 2002/12/26 vs 2001/12/26
- -63%(0.37倍)
- 2003/12/26 vs 2002/12/26
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/26
- -61%(0.39倍)
- 2005/12/29 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/28 vs 2005/12/29
- -29%(0.71倍)
- 2007/12/20 vs 2006/12/28
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/20
- -1%(0.99倍)
- 2009/12/28 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/28
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/09/19 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
91円(2009/05/07) - 800%(9倍)
819円(9/19)