株価チャート
株価
9/18
- 前日 (9/17)
- 859
- 始値
- 859
- 高値
- 877
- 安値
- 854
- 終値 +0.47%
- 863
- 出来高 +42.61%
- 16,400
乖離率
- 株価(5日)
移動平均値 - +0.7%
857 - 株価(25日)
移動平均値 - 0%
863 - 出来高(5日)
移動平均値 - +28.13%
12,800
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 | 859 | 877 | 854 | 863 | +0.47% | 16,400 | 133億9482万 | 0% | 15.37 | 0.88 |
09/17 | 857 | 887 | 850 | 859 | +0.23% | 11,500 | 133億3273万 | -0.46% | 15.3 | 0.88 |
09/13 | 853 | 859 | 850 | 857 | 0% | 7,200 | 133億169万 | -0.81% | 15.26 | 0.88 |
09/12 | 852 | 869 | 852 | 857 | +0.71% | 11,400 | 133億169万 | -0.58% | 15.26 | 0.88 |
09/11 | 864 | 864 | 851 | 851 | -1.96% | 17,500 | 132億856万 | -1.16% | 15.16 | 0.87 |
09/10 | 869 | 880 | 865 | 868 | -0.12% | 5,400 | 134億7243万 | +1.05% | 15.46 | 0.89 |
09/09 | 860 | 889 | 846 | 869 | +0.81% | 36,100 | 134億8795万 | +1.64% | 15.48 | 0.89 |
09/06 | 871 | 876 | 860 | 862 | -0.46% | 9,100 | 133億7930万 | +0.94% | 15.35 | 0.88 |
09/05 | 875 | 889 | 864 | 866 | -1.14% | 14,000 | 134億4138万 | +1.41% | 15.42 | 0.89 |
09/04 | 885 | 888 | 862 | 876 | -2.45% | 29,500 | 135億9660万 | +2.46% | 15.6 | 0.9 |
09/03 | 899 | 902 | 892 | 898 | +0.56% | 6,500 | 139億3806万 | +5.28% | 15.99 | 0.92 |
09/02 | 908 | 919 | 878 | 893 | -1.65% | 28,400 | 138億6046万 | +5.06% | 15.91 | 0.91 |
08/30 | 871 | 908 | 871 | 908 | +4.49% | 69,700 | 140億9327万 | +7.08% | 16.17 | 0.93 |
08/29 | 879 | 880 | 861 | 869 | -0.91% | 17,000 | 134億8795万 | +2.84% | 15.48 | 0.89 |
08/28 | 865 | 877 | 847 | 877 | +1.39% | 20,800 | 136億1212万 | +3.91% | 15.62 | 0.9 |
08/27 | 856 | 870 | 853 | 865 | +1.29% | 44,000 | 134億2586万 | +2.73% | 15.41 | 0.89 |
08/26 | 837 | 855 | 837 | 854 | +1.67% | 22,800 | 132億5513万 | +1.67% | 15.21 | 0.87 |
08/23 | 849 | 849 | 834 | 840 | 0% | 11,700 | 130億3783万 | +0.24% | 14.96 | 0.86 |
08/22 | 840 | 849 | 834 | 840 | +0.24% | 33,300 | 130億3783万 | +0.24% | 14.96 | 0.86 |
08/21 | 867 | 870 | 825 | 838 | -3.68% | 67,700 | 130億679万 | 0% | 14.93 | 0.86 |
08/20 | 856 | 880 | 856 | 870 | +1.87% | 34,800 | 135億347万 | +4.07% | 15.5 | 0.89 |
08/19 | 824 | 854 | 818 | 854 | +3.52% | 43,100 | 132億5513万 | +2.4% | 15.21 | 0.87 |
08/16 | 871 | 871 | 813 | 825 | -3.17% | 69,400 | 128億501万 | -0.72% | 14.69 | 0.84 |
08/15 | 877 | 880 | 852 | 852 | -2.18% | 33,500 | 132億2409万 | +2.65% | 15.17 | 0.87 |
08/14 | 880 | 881 | 854 | 871 | +1.16% | 44,500 | 135億1899万 | +5.19% | 15.51 | 0.89 |
08/13 | 869 | 885 | 861 | 861 | -0.92% | 30,300 | 133億6378万 | +4.24% | 15.34 | 0.88 |
08/09 | 840 | 880 | 837 | 869 | +6.23% | 44,100 | 134億8795万 | +5.59% | 15.48 | 0.89 |
08/08 | 823 | 849 | 801 | 818 | -1.92% | 49,500 | 126億9636万 | -0.24% | 14.57 | 0.84 |
08/07 | 794 | 852 | 793 | 834 | +3.73% | 65,400 | 129億4470万 | +1.71% | 14.85 | 0.85 |
08/06 | 796 | 826 | 783 | 804 | +5.79% | 77,300 | 124億7907万 | -1.83% | 14.32 | 0.82 |
08/05 | 807 | 818 | 760 | 760 | -10.8% | 157,700 | 117億9613万 | -7.32% | 13.54 | 0.78 |
08/02 | 850 | 868 | 836 | 852 | -1.39% | 50,200 | 132億2409万 | +3.52% | 15.17 | 0.87 |
08/01 | 885 | 898 | 857 | 864 | -2.37% | 74,600 | 134億1034万 | +5.49% | 15.39 | 0.88 |
07/31 | 824 | 887 | 824 | 885 | +8.59% | 141,100 | 137億3629万 | +8.59% | 15.76 | 0.91 |
07/30 | 834 | 845 | 811 | 815 | -1.81% | 123,200 | 126億4980万 | +0.74% | 14.52 | 0.83 |
07/29 | 838 | 841 | 827 | 830 | -0.84% | 12,900 | 128億8262万 | +2.98% | 14.78 | 0.85 |
07/26 | 834 | 846 | 819 | 837 | -1.06% | 34,000 | 129億9127万 | +4.36% | 14.91 | 0.86 |
07/25 | 822 | 846 | 819 | 846 | +1.81% | 30,300 | 131億3096万 | +6.02% | 15.07 | 0.87 |
07/24 | 840 | 844 | 817 | 831 | -1.07% | 56,300 | 128億9814万 | +4.66% | 14.8 | 0.85 |
07/23 | 824 | 845 | 816 | 840 | +3.83% | 50,000 | 130億3783万 | +6.33% | 14.96 | 0.86 |
07/22 | 823 | 825 | 803 | 809 | -0.49% | 44,000 | 125億5667万 | +3.06% | 14.41 | 0.83 |
07/19 | 842 | 842 | 812 | 813 | -3.67% | 37,900 | 126億1876万 | +3.96% | 14.48 | 0.83 |
07/18 | 827 | 855 | 827 | 844 | +1.93% | 57,900 | 130億9992万 | +8.62% | 15.03 | 0.86 |
07/17 | 802 | 829 | 801 | 828 | +3.5% | 28,200 | 128億5158万 | +7.25% | 14.75 | 0.85 |
07/16 | 798 | 811 | 798 | 800 | +0.25% | 22,600 | 124億1698万 | +4.17% | 14.25 | 0.82 |
07/12 | 790 | 804 | 780 | 798 | +0.88% | 29,000 | 123億8594万 | +4.18% | 14.21 | 0.82 |
07/11 | 792 | 803 | 791 | 791 | -0.63% | 39,800 | 122億7729万 | +3.4% | 14.09 | 0.81 |
07/10 | 798 | 805 | 791 | 796 | +0.13% | 21,300 | 123億5490万 | +4.19% | 14.18 | 0.81 |
07/09 | 817 | 817 | 791 | 795 | -3.87% | 40,600 | 123億3938万 | +4.33% | 14.16 | 0.81 |
07/08 | 803 | 838 | 794 | 827 | +3.76% | 56,000 | 128億3605万 | +8.53% | 14.73 | 0.85 |
07/05 | 798 | 806 | 787 | 797 | +0.76% | 21,500 | 123億7042万 | +4.73% | 14.2 | 0.82 |
07/04 | 809 | 815 | 783 | 791 | -2.71% | 63,600 | 122億7729万 | +4.08% | 14.09 | 0.81 |
07/03 | 811 | 830 | 811 | 813 | -0.12% | 35,400 | 126億1876万 | +7.11% | 14.48 | 0.83 |
07/02 | 832 | 835 | 810 | 814 | -2.51% | 49,300 | 126億3428万 | +7.67% | 14.5 | 0.83 |
07/01 | 832 | 858 | 829 | 835 | -0.12% | 100,500 | 129億6022万 | +10.74% | 14.87 | 0.85 |
06/28 | 749 | 836 | 749 | 836 | +11.62% | 148,800 | 129億7575万 | +11.17% | 14.89 | 0.86 |
06/27 | 752 | 762 | 746 | 749 | -0.4% | 14,700 | 116億2540万 | +0.13% | 13.34 | 0.77 |
06/26 | 745 | 752 | 743 | 752 | +1.62% | 12,700 | 116億7196万 | +0.4% | 13.39 | 0.77 |
06/25 | 735 | 740 | 730 | 740 | +0.68% | 10,400 | 114億8571万 | -1.2% | 13.18 | 0.76 |
06/24 | 746 | 746 | 735 | 735 | -0.68% | 7,200 | 114億810万 | -2.13% | 13.09 | 0.75 |
06/21 | 737 | 745 | 735 | 740 | +1.09% | 13,000 | 114億8571万 | -1.73% | 13.18 | 0.76 |
06/20 | 739 | 740 | 725 | 732 | -0.95% | 24,900 | 113億6154万 | -2.92% | 13.04 | 0.75 |
06/19 | 759 | 759 | 732 | 739 | +1.23% | 27,300 | 114億7019万 | -1.99% | 13.16 | 0.76 |
06/18 | 725 | 733 | 725 | 730 | +0.97% | 6,800 | 113億3050万 | -3.05% | 13 | 0.75 |
06/17 | 720 | 726 | 720 | 723 | +0.42% | 10,900 | 112億2185万 | -3.86% | 12.88 | 0.74 |
06/14 | 704 | 726 | 704 | 720 | +2.56% | 15,200 | 111億7528万 | -4.38% | 12.82 | 0.74 |
06/13 | 730 | 730 | 701 | 702 | -3.04% | 30,000 | 108億9590万 | -6.77% | 12.5 | 0.72 |
06/12 | 737 | 737 | 723 | 724 | -0.55% | 10,400 | 112億3737万 | -3.98% | 12.9 | 0.74 |
06/11 | 753 | 753 | 726 | 728 | -2.54% | 33,100 | 112億9945万 | -3.32% | 12.97 | 0.74 |
06/10 | 763 | 763 | 746 | 747 | -2.35% | 8,400 | 115億9436万 | -0.8% | 13.3 | 0.76 |
06/07 | 764 | 766 | 758 | 765 | +0.39% | 10,200 | 118億7374万 | +1.73% | 13.63 | 0.78 |
06/06 | 765 | 772 | 755 | 762 | -0.39% | 17,300 | 118億2717万 | +1.6% | 13.57 | 0.78 |
06/05 | 790 | 794 | 765 | 765 | -3.65% | 17,800 | 118億7374万 | +2.27% | 13.63 | 0.78 |
06/04 | 794 | 803 | 785 | 794 | +0.25% | 37,900 | 123億2385万 | +6.43% | 14.14 | 0.81 |
06/03 | 777 | 796 | 771 | 792 | +2.33% | 40,900 | 122億9281万 | +6.74% | 14.11 | 0.81 |
05/31 | 762 | 779 | 762 | 774 | +1.98% | 33,700 | 120億1343万 | +4.74% | 13.79 | 0.79 |
05/30 | 751 | 769 | 751 | 759 | +1.2% | 16,500 | 117億8061万 | +2.99% | 13.52 | 0.78 |
05/29 | 770 | 770 | 745 | 750 | -2.34% | 22,000 | 116億4092万 | +2.04% | 13.36 | 0.77 |
05/28 | 770 | 788 | 762 | 768 | -0.26% | 14,800 | 119億2030万 | +4.77% | 13.68 | 0.79 |
05/27 | 752 | 774 | 752 | 770 | +2.8% | 13,800 | 119億5134万 | +5.34% | 13.71 | 0.79 |
05/24 | 758 | 758 | 749 | 749 | -1.83% | 9,500 | 116億2540万 | +2.88% | 13.34 | 0.77 |
05/23 | 765 | 774 | 755 | 763 | -0.26% | 17,900 | 118億4270万 | +5.1% | 13.59 | 0.78 |
05/22 | 786 | 786 | 764 | 765 | -3.29% | 15,800 | 118億7374万 | +5.66% | 13.63 | 0.78 |
05/21 | 781 | 799 | 781 | 791 | +1.28% | 45,300 | 122億7729万 | +9.71% | 14.09 | 0.81 |
05/20 | 766 | 799 | 766 | 781 | +3.44% | 87,700 | 121億2208万 | +8.77% | 13.91 | 0.8 |
05/17 | 732 | 755 | 722 | 755 | +3.14% | 37,000 | 117億1853万 | +5.45% | 13.45 | 0.77 |
05/16 | 733 | 734 | 711 | 732 | +0.97% | 48,900 | 113億6154万 | +2.52% | 13.04 | 0.75 |
05/15 | 713 | 732 | 713 | 725 | +2.55% | 45,400 | 112億5289万 | +1.54% | 12.91 | 0.74 |
05/14 | 745 | 745 | 703 | 707 | -5.23% | 43,000 | 109億7351万 | -0.98% | 12.59 | 0.72 |
05/13 | 717 | 754 | 717 | 746 | +4.63% | 103,300 | 115億7883万 | +4.34% | 13.29 | 0.76 |
05/10 | 715 | 750 | 710 | 713 | -0.28% | 89,400 | 110億6663万 | -0.28% | 12.7 | 0.73 |
05/09 | 715 | 722 | 712 | 715 | -0.14% | 10,200 | 110億9768万 | -0.14% | 12.73 | 0.73 |
05/08 | 720 | 724 | 712 | 716 | -0.97% | 15,300 | 111億1320万 | -0.28% | 12.75 | 0.73 |
05/07 | 712 | 729 | 712 | 723 | +0.7% | 13,300 | 112億2185万 | +0.28% | 12.88 | 0.74 |
05/02 | 712 | 718 | 712 | 718 | +0.84% | 6,500 | 111億4424万 | -0.69% | 12.79 | 0.73 |
05/01 | 728 | 728 | 712 | 712 | -2.33% | 30,200 | 110億5111万 | -1.93% | 12.68 | 0.73 |
04/30 | 715 | 733 | 708 | 729 | +3.4% | 86,200 | 113億1497万 | 0% | 12.98 | 0.75 |
04/26 | 698 | 707 | 689 | 705 | +0.71% | 126,800 | 109億4246万 | -3.56% | 12.56 | 0.72 |
04/25 | 712 | 712 | 700 | 700 | -1.13% | 18,100 | 108億6486万 | -4.5% | 12.47 | 0.72 |
04/24 | 728 | 728 | 705 | 708 | -2.48% | 24,300 | 109億8903万 | -3.67% | 12.61 | 0.72 |
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 | 730 146 7/17 | 225 45 1/22 | 1,586,000 7,930,000 1/22 | - | - | +25.54% 4/30 | -43.44% 1/24 |
2009年 3月期 | 375 75 6/6 | 115 23 10/7 | 3,850,400 19,252,000 2/4 | - | - | +39.81% 2/3 | -33.44% 10/8 |
2010年 3月期 | 400 80 6/16 | 135 27 11/19 | 778,000 3,890,000 6/16 | - | - | +33.16% 6/17 | -23.25% 7/13 |
2011年 3月期 | 700 140 3/24 | 100 20 11/2 | 4,035,600 20,178,000 3/23 | 108億6484万 | 15億5212万 | +173.53% 3/24 | -25.78% 4/27 |
2012年 3月期 | 565 113 5/9 | 260 52 8/9 | 5,101,400 25,507,000 5/9 | 87億6947万 | 40億3551万 | +51.99% 1/17 | -23.72% 8/8 |
2013年 3月期 | 515 103 1/10 | 250 50 10/24 50 10/15 他3件 | 914,000 4,570,000 1/10 | 79億9341万 | 38億8030万 | +26.62% 12/19 | -22.06% 5/16 |
2014年 3月期 | 910 182 10/30 | 335 67 6/7 | 7,532,600 37,663,000 10/28 | 141億2429万 | 51億9960万 | +46.59% 9/17 | -20.2% 2/4 |
2015年 3月期 | 795 159 9/9 | 500 100 5/21 | 1,691,800 8,459,000 7/22 | 123億3938万 | 77億6061万 | +18.32% 9/9 | -12.34% 5/21 |
2016年 3月期 | 740 148 4/27 | 361 2/12 1/21 | 412,200 2,061,000 4/27 | 114億8571万 | 56億316万 | +11.41% 3/23 | -17.73% 12/25 |
2017年 3月期 | 460 12/14 | 315 6/24 | 189,300 11/2 | 71億3976万 | 48億8918万 | +11.04% 7/22 | -15.01% 6/24 |
2018年 3月期 | 496 2/28 | 396 4/14 | 119,800 8/4 | 76億9853万 | 61億4640万 | +5.73% 2/19 | -4.02% 11/29 |
2019年 3月期 | 498 5/23 | 342 12/25 | 120,900 4/27 | 77億2957万 | 53億826万 | +6.58% 4/3 | -14.3% 12/25 |
2020年 3月期 | 495 1/8 | 250 3/17 3/13 | 241,200 12/20 | 76億8301万 | 38億8030万 | +15.51% 5/8 | -30.08% 3/13 |
2021年 3月期 | 473 3/3 | 312 4/2 4/1 | 137,600 3/3 | 73億4154万 | 48億4262万 | +13.96% 5/11 | -6.4% 12/28 |
2022年 3月期 | 498 6/30 6/23 | 421 5/17 5/14 | 133,700 3/16 | 77億2957万 | 65億3443万 | +9.74% 6/3 | -6.19% 10/4 |
2023年 3月期 | 539 2/7 | 393 10/25 | 265,400 3/29 | 83億6594万 | 60億9984万 | +16.9% 2/7 | -6.02% 4/7 |
2024年 3月期 | 799 3/27 | 436 6/2 6/1 他2件 | 324,400 2/5 | 124億146万 | 67億6725万 | +15.66% 10/6 | -8.26% 5/26 |
最新 | 863 2024/9/18 | 16,400 | 133億9482万 | 0% 863 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 67%(1.67倍)
- 1986/12/27 vs 1985/12/28
- 118%(2.18倍)
- 1987/12/28 vs 1986/12/27
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- -38%(0.62倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 107%(2.07倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 71%(1.71倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -35%(0.65倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/09/18 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
100円(2010/11/02) - 763%(8.63倍)
863円(9/18)