株価チャート
株価
9/18
- 前日 (9/17)
- 470
- 始値
- 473
- 高値
- 486
- 安値
- 473
- 終値 +2.55%
- 482
- 出来高 +750.53%
- 80,800
乖離率
- 株価(5日)
移動平均値 - +2.12%
472 - 株価(25日)
移動平均値 - -2.03%
492 - 出来高(5日)
移動平均値 - +105.39%
39,340
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 | 473 | 486 | 473 | 482 | +2.55% | 80,800 | 166億2808万 | -2.03% | 8.28 | 0.4 |
09/17 | 480 | 480 | 468 | 470 | -1.67% | 9,500 | 162億1410万 | -4.47% | 8.08 | 0.39 |
09/13 | 468 | 481 | 468 | 478 | +2.58% | 18,800 | 164億9009万 | -2.65% | 8.21 | 0.4 |
09/12 | 469 | 476 | 464 | 466 | +0.43% | 40,700 | 160億7611万 | -5.09% | 8.01 | 0.39 |
09/11 | 470 | 470 | 456 | 464 | -1.9% | 46,900 | 160億711万 | -5.5% | 7.97 | 0.39 |
09/10 | 475 | 480 | 473 | 473 | -0.21% | 33,000 | 163億1759万 | -3.47% | 8.13 | 0.39 |
09/09 | 473 | 481 | 464 | 474 | -1.66% | 58,700 | 163億5209万 | -2.87% | 8.14 | 0.39 |
09/06 | 493 | 493 | 482 | 482 | -2.23% | 23,800 | 166億2808万 | -1.23% | 8.28 | 0.4 |
09/05 | 492 | 499 | 489 | 493 | -0.6% | 23,400 | 170億756万 | +1.02% | 8.47 | 0.41 |
09/04 | 508 | 508 | 492 | 496 | -3.31% | 83,800 | 171億1105万 | +1.43% | 8.52 | 0.41 |
09/03 | 517 | 520 | 511 | 513 | -0.77% | 24,600 | 176億9752万 | +4.91% | 8.81 | 0.43 |
09/02 | 510 | 523 | 510 | 517 | +1.57% | 32,600 | 178億3551万 | +5.94% | 8.88 | 0.43 |
08/30 | 503 | 512 | 503 | 509 | +1.19% | 15,400 | 175億5953万 | +4.3% | 8.75 | 0.42 |
08/29 | 501 | 504 | 498 | 503 | 0% | 13,900 | 173億5254万 | +3.29% | 8.64 | 0.42 |
08/28 | 503 | 503 | 499 | 503 | -0.4% | 9,400 | 173億5254万 | +3.07% | 8.64 | 0.42 |
08/27 | 496 | 508 | 496 | 505 | +1.2% | 17,600 | 174億2153万 | +3.27% | 8.68 | 0.42 |
08/26 | 501 | 502 | 497 | 499 | -0.2% | 18,500 | 172億1455万 | +1.84% | 8.57 | 0.42 |
08/23 | 503 | 505 | 497 | 500 | -0.6% | 23,400 | 172億4904万 | +1.63% | 8.59 | 0.42 |
08/22 | 498 | 504 | 495 | 503 | +1.82% | 20,700 | 173億5254万 | +1.82% | 8.64 | 0.42 |
08/21 | 497 | 502 | 494 | 494 | -1% | 87,900 | 170億4205万 | -0.4% | 8.49 | 0.41 |
08/20 | 496 | 503 | 496 | 499 | +1.01% | 24,900 | 172億1455万 | +0.4% | 8.57 | 0.42 |
08/19 | 501 | 510 | 494 | 494 | -0.8% | 67,400 | 170億4205万 | -0.8% | 8.49 | 0.41 |
08/16 | 497 | 504 | 491 | 498 | +1.84% | 45,500 | 171億8005万 | -0.4% | 8.56 | 0.41 |
08/15 | 488 | 500 | 488 | 489 | +0.2% | 33,800 | 168億6956万 | -2.2% | 8.4 | 0.41 |
08/14 | 493 | 493 | 486 | 488 | +0.41% | 45,400 | 168億3507万 | -2.59% | 8.39 | 0.41 |
08/13 | 479 | 494 | 476 | 486 | +5.88% | 110,100 | 167億6607万 | -3.38% | 8.35 | 0.4 |
08/09 | 462 | 468 | 452 | 459 | +0.66% | 103,000 | 158億3462万 | -8.93% | 7.89 | 0.38 |
08/08 | 464 | 471 | 448 | 456 | -2.56% | 136,900 | 157億3113万 | -10.06% | 7.84 | 0.38 |
08/07 | 440 | 477 | 435 | 468 | +4.46% | 107,400 | 161億4510万 | -8.24% | 8.04 | 0.39 |
08/06 | 439 | 470 | 437 | 448 | +5.91% | 123,900 | 154億5514万 | -12.5% | 7.7 | 0.37 |
08/05 | 440 | 453 | 416 | 423 | -10% | 264,900 | 145億9269万 | -18.02% | 7.27 | 0.35 |
08/02 | 490 | 497 | 470 | 470 | -5.62% | 128,000 | 162億1410万 | -9.62% | 8.08 | 0.39 |
08/01 | 502 | 502 | 489 | 498 | -1.39% | 72,200 | 171億8005万 | -4.6% | 8.56 | 0.41 |
07/31 | 491 | 505 | 487 | 505 | +3.48% | 49,300 | 174億2153万 | -3.44% | 8.68 | 0.42 |
07/30 | 502 | 507 | 488 | 488 | -3.17% | 157,600 | 168億3507万 | -6.87% | 8.39 | 0.41 |
07/29 | 502 | 511 | 502 | 504 | +1% | 27,100 | 173億8704万 | -3.82% | 8.66 | 0.42 |
07/26 | 500 | 504 | 497 | 499 | -0.4% | 41,400 | 172億1455万 | -4.77% | 8.57 | 0.42 |
07/25 | 511 | 511 | 496 | 501 | -3.28% | 94,800 | 172億8354万 | -4.57% | 8.61 | 0.42 |
07/24 | 531 | 532 | 516 | 518 | -3.18% | 42,000 | 178億7001万 | -1.33% | 8.9 | 0.43 |
07/23 | 542 | 542 | 530 | 535 | -0.93% | 43,000 | 184億5648万 | +1.9% | 9.19 | 0.45 |
07/22 | 544 | 544 | 528 | 540 | -0.74% | 72,500 | 186億2897万 | +3.05% | 9.28 | 0.45 |
07/19 | 542 | 550 | 539 | 544 | +0.18% | 41,800 | 187億6696万 | +4.02% | 9.35 | 0.45 |
07/18 | 540 | 550 | 535 | 543 | 0% | 33,000 | 187億3246万 | +4.02% | 9.33 | 0.45 |
07/17 | 537 | 547 | 537 | 543 | +1.31% | 17,000 | 187億3246万 | +4.22% | 9.33 | 0.45 |
07/16 | 530 | 545 | 530 | 536 | +1.71% | 29,700 | 184億9097万 | +3.08% | 9.21 | 0.45 |
07/12 | 522 | 535 | 522 | 527 | +0.38% | 34,600 | 181億8049万 | +1.54% | 9.06 | 0.44 |
07/11 | 519 | 529 | 516 | 525 | +2.14% | 38,900 | 181億1150万 | +1.35% | 9.02 | 0.44 |
07/10 | 515 | 517 | 510 | 514 | +0.19% | 29,000 | 177億3202万 | -0.77% | 8.83 | 0.43 |
07/09 | 520 | 521 | 508 | 513 | -1.54% | 212,000 | 176億9752万 | -0.77% | 8.81 | 0.43 |
07/08 | 525 | 530 | 521 | 521 | -0.76% | 32,300 | 179億7350万 | +0.58% | 8.95 | 0.43 |
07/05 | 530 | 537 | 525 | 525 | -0.57% | 24,400 | 181億1150万 | +1.35% | 9.02 | 0.44 |
07/04 | 532 | 533 | 524 | 528 | +0.19% | 30,100 | 182億1499万 | +2.13% | 9.07 | 0.44 |
07/03 | 528 | 532 | 523 | 527 | -0.19% | 19,600 | 181億8049万 | +2.13% | 9.06 | 0.44 |
07/02 | 543 | 543 | 522 | 528 | -2.76% | 85,300 | 182億1499万 | +2.52% | 9.07 | 0.44 |
07/01 | 534 | 545 | 528 | 543 | +2.84% | 40,400 | 187億3246万 | +5.64% | 9.33 | 0.45 |
06/28 | 523 | 528 | 519 | 528 | +1.73% | 19,400 | 182億1499万 | +2.92% | 9.07 | 0.44 |
06/27 | 515 | 526 | 515 | 519 | -0.38% | 49,000 | 179億451万 | +1.17% | 8.92 | 0.43 |
06/26 | 519 | 524 | 517 | 521 | +0.58% | 35,900 | 179億7350万 | +1.56% | 8.95 | 0.43 |
06/25 | 515 | 519 | 513 | 518 | +1.37% | 31,100 | 178億7001万 | +0.97% | 8.9 | 0.43 |
06/24 | 509 | 511 | 504 | 511 | +1.19% | 27,400 | 176億2852万 | -0.58% | 8.78 | 0.43 |
06/21 | 507 | 514 | 505 | 505 | -0.98% | 33,100 | 174億2153万 | -1.94% | 8.68 | 0.42 |
06/20 | 517 | 519 | 508 | 510 | -0.78% | 31,900 | 175億9402万 | -1.16% | 8.76 | 0.42 |
06/19 | 515 | 515 | 507 | 514 | +0.19% | 38,700 | 177億3202万 | -0.39% | 8.83 | 0.43 |
06/18 | 512 | 513 | 504 | 513 | +2.19% | 28,100 | 176億9752万 | -0.77% | 8.81 | 0.43 |
06/17 | 510 | 511 | 502 | 502 | -2.14% | 43,300 | 173億1804万 | -3.65% | 8.63 | 0.42 |
06/14 | 510 | 517 | 508 | 513 | -0.19% | 50,300 | 176億9752万 | -2.66% | 8.81 | 0.43 |
06/13 | 521 | 522 | 509 | 514 | -1.34% | 32,100 | 177億3202万 | -3.2% | 8.83 | 0.43 |
06/12 | 516 | 528 | 516 | 521 | +0.97% | 21,800 | 179億7350万 | -2.8% | 8.95 | 0.43 |
06/11 | 527 | 532 | 516 | 516 | -2.27% | 55,200 | 178億101万 | -4.44% | 8.87 | 0.43 |
06/10 | 504 | 530 | 504 | 528 | +4.76% | 64,100 | 182億1499万 | -2.94% | 9.07 | 0.44 |
06/07 | 507 | 509 | 502 | 504 | -0.59% | 33,700 | 173億8704万 | -8.03% | 8.66 | 0.42 |
06/06 | 508 | 511 | 505 | 507 | 0% | 41,600 | 174億9053万 | -8.32% | 8.71 | 0.42 |
06/05 | 513 | 514 | 507 | 507 | -1.74% | 45,800 | 174億9053万 | -9.14% | 8.71 | 0.42 |
06/04 | 517 | 521 | 512 | 516 | -0.77% | 55,500 | 178億101万 | -8.19% | 8.87 | 0.43 |
06/03 | 512 | 522 | 505 | 520 | +2.56% | 67,900 | 179億3901万 | -8.13% | 8.94 | 0.43 |
05/31 | 505 | 509 | 499 | 507 | +1.2% | 46,500 | 174億9053万 | -11.21% | 8.71 | 0.42 |
05/30 | 499 | 503 | 490 | 501 | -0.79% | 142,000 | 172億8354万 | -12.87% | 8.61 | 0.42 |
05/29 | 513 | 515 | 502 | 505 | -1.56% | 70,300 | 174億2153万 | -12.93% | 8.68 | 0.42 |
05/28 | 523 | 525 | 512 | 513 | -1.72% | 30,200 | 176億9752万 | -12.01% | 8.81 | 0.43 |
05/27 | 516 | 522 | 514 | 522 | +1.16% | 43,500 | 180億800万 | -10.92% | 8.97 | 0.43 |
05/24 | 516 | 524 | 511 | 516 | -1.9% | 192,700 | 178億101万 | -12.39% | 8.87 | 0.43 |
05/23 | 527 | 529 | 518 | 526 | +0.19% | 65,100 | 181億4599万 | -11.3% | 9.04 | 0.44 |
05/22 | 533 | 535 | 525 | 525 | -2.05% | 64,500 | 181億1150万 | -12.06% | 9.02 | 0.44 |
05/21 | 539 | 543 | 531 | 536 | +1.32% | 62,000 | 184億9097万 | -10.82% | 9.21 | 0.45 |
05/20 | 535 | 546 | 526 | 529 | -2.22% | 153,800 | 182億4949万 | -12.56% | 9.09 | 0.44 |
05/17 | 511 | 569 | 508 | 541 | +6.08% | 473,700 | 186億6347万 | -11.17% | 9.3 | 0.45 |
05/16 | 526 | 530 | 503 | 510 | -3.23% | 255,900 | 175億9402万 | -16.53% | 8.76 | 0.42 |
05/15 | 563 | 572 | 523 | 527 | -15.41% | 582,300 | 181億8049万 | -14.45% | 9.06 | 0.44 |
05/14 | 639 | 639 | 611 | 623 | -2.81% | 148,500 | 214億9231万 | +0.65% | 10.7 | 0.52 |
05/13 | 627 | 642 | 625 | 641 | +1.58% | 59,000 | 221億1328万 | +3.39% | 11.01 | 0.53 |
05/10 | 627 | 631 | 623 | 631 | +1.28% | 49,100 | 217億6829万 | +1.77% | 10.84 | 0.53 |
05/09 | 619 | 626 | 617 | 623 | +0.32% | 23,100 | 214億9231万 | +0.48% | 10.7 | 0.52 |
05/08 | 622 | 624 | 617 | 621 | -0.48% | 31,600 | 214億2331万 | +0.32% | 10.67 | 0.52 |
05/07 | 620 | 632 | 619 | 624 | +0.97% | 49,000 | 215億2681万 | +0.81% | 10.72 | 0.52 |
05/02 | 624 | 625 | 615 | 618 | -1.12% | 16,800 | 213億1982万 | +0.16% | 10.62 | 0.51 |
05/01 | 632 | 634 | 625 | 625 | -0.95% | 19,000 | 215億6131万 | +1.3% | 10.74 | 0.52 |
04/30 | 628 | 640 | 628 | 631 | +1.45% | 31,800 | 217億6829万 | +2.27% | 10.84 | 0.53 |
04/26 | 621 | 623 | 613 | 622 | -0.32% | 187,100 | 214億5781万 | +0.97% | 10.69 | 0.52 |
04/25 | 628 | 630 | 621 | 624 | -1.73% | 35,500 | 215億2681万 | +1.3% | 10.72 | 0.52 |
04/24 | 618 | 644 | 618 | 635 | +3.08% | 75,200 | 219億629万 | +3.08% | 10.91 | 0.53 |
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 | 379 6/15 | 190 4/19 | 14,271,000 5/28 | - | - | +49.09% 6/1 | -18.87% 8/10 |
2009年 3月期 | 353 5/21 | 97 12/8 | 2,632,500 9/4 | - | - | +20.36% 3/25 | -40.99% 9/2 |
2010年 3月期 | 202 3/26 | 121 4/1 | 855,500 5/15 | - | - | +31.32% 5/25 | -9.74% 7/13 |
2011年 3月期 | 258 3/25 | 179 11/4 11/2 | 239,000 3/14 | 89億50万 | 61億7515万 | +17.73% 3/25 | -11.39% 2/22 |
2012年 3月期 | 232 4/1 | 155 11/21 | 1,407,500 2/8 | 80億355万 | 53億4720万 | +19.83% 2/8 | -10.92% 5/19 |
2013年 3月期 | 320 1/8 | 119 6/7 | 8,857,000 1/8 | 110億3939万 | 41億527万 | +49.29% 1/8 | -17.01% 6/4 |
2014年 3月期 | 276 4/24 | 192 4/2 | 264,000 4/23 | 95億2147万 | 66億2363万 | +19.28% 9/10 | -15.85% 2/4 |
2015年 3月期 | 448 9/5 | 220 4/15 | 2,017,800 7/17 | 154億5514万 | 75億8958万 | +22.99% 7/17 | -12.94% 10/17 |
2016年 3月期 | 856 8/19 | 396 4/1 | 509,100 5/15 | 295億3037万 | 136億6124万 | +17.78% 6/17 | -20.07% 2/12 |
2017年 3月期 | 715 3/10 | 380 7/8 | 433,700 11/14 | 246億6613万 | 131億927万 | +29.04% 11/28 | -14.02% 6/24 |
2018年 3月期 | 735 1/16 | 558 2/9 | 369,900 5/15 | 253億5610万 | 192億4993万 | +11.65% 1/11 | -12.31% 2/13 |
2019年 3月期 | 735 7/27 7/26 | 425 12/25 | 405,900 12/26 | 253億5610万 | 146億6169万 | +11.24% 5/14 | -22.46% 12/25 |
2020年 3月期 | 516 11/7 | 296 3/17 | 189,000 5/24 | 178億101万 | 102億1143万 | +10.79% 9/27 | -27.36% 3/13 |
2021年 3月期 | 433 11/13 | 314 4/21 | 112,800 1/28 | 149億3767万 | 108億3240万 | +12.23% 5/19 | -9.25% 7/10 |
2022年 3月期 | 425 7/26 | 322 12/20 | 222,800 8/13 | 146億6169万 | 111億838万 | +6.14% 6/3 | -15.25% 8/20 |
2023年 3月期 | 398 3/9 | 293 6/20 | 307,500 3/9 | 137億3024万 | 101億794万 | +14.41% 3/8 | -5.78% 6/20 |
2024年 3月期 | 708 3/7 | 360 4/6 | 1,339,500 11/28 | 244億2465万 | 124億1931万 | +24.75% 2/22 | -7.24% 3/28 |
最新 | 482 2024/9/18 | 80,800 | 166億2808万 | -2.03% 492 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/23 vs 1984/12/28
- 103%(2.03倍)
- 1986/12/27 vs 1985/12/23
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 56%(1.56倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 73%(1.73倍)
- 1990/12/28 vs 1989/12/29
- -8%(0.92倍)
- 1991/12/30 vs 1990/12/28
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/29 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/29
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -28%(0.72倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 23%(1.23倍)
- 2003/12/30 vs 2002/12/30
- 164%(2.64倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- 68%(1.68倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 62%(1.62倍)
- 2015/12/30 vs 2014/12/30
- 88%(1.88倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/09/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
62円(2001/12/06) - 677%(7.77倍)
482円(9/18)