株価チャート
株価
9/18
- 前日 (9/17)
- 442
- 始値
- 443
- 高値
- 444
- 安値
- 442
- 終値 +0.45%
- 444
- 出来高 -28.41%
- 6,300
乖離率
- 株価(5日)
移動平均値 - +1.14%
439 - 株価(25日)
移動平均値 - +1.37%
438 - 出来高(5日)
移動平均値 - -22.22%
8,100
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 | 443 | 444 | 442 | 444 | +0.45% | 6,300 | 82億5939万 | +1.37% | 18.58 | 0.78 |
09/17 | 441 | 442 | 439 | 442 | +0.45% | 8,800 | 82億2219万 | +1.14% | 18.49 | 0.78 |
09/13 | 439 | 440 | 437 | 440 | +0.46% | 5,700 | 81億8498万 | +0.92% | 18.41 | 0.78 |
09/12 | 438 | 438 | 435 | 438 | +1.15% | 8,200 | 81億4778万 | +0.69% | 18.32 | 0.77 |
09/11 | 442 | 442 | 432 | 433 | -1.81% | 11,500 | 80億5477万 | -0.23% | 18.11 | 0.76 |
09/10 | 441 | 441 | 437 | 441 | +0.68% | 7,400 | 82億358万 | +1.85% | 18.45 | 0.78 |
09/09 | 441 | 443 | 435 | 438 | -1.13% | 21,300 | 81億4778万 | +1.62% | 18.32 | 0.77 |
09/06 | 442 | 443 | 440 | 443 | +0.68% | 8,600 | 82億4079万 | +2.78% | 18.53 | 0.78 |
09/05 | 443 | 447 | 440 | 440 | -0.68% | 32,300 | 81億8498万 | +2.33% | 18.41 | 0.78 |
09/04 | 440 | 443 | 440 | 443 | -0.89% | 17,800 | 82億4079万 | +2.78% | 18.53 | 0.78 |
09/03 | 447 | 447 | 442 | 447 | +0.22% | 8,900 | 83億1520万 | +3.95% | 18.7 | 0.79 |
09/02 | 449 | 449 | 442 | 446 | +0.45% | 11,400 | 82億9660万 | +3.72% | 18.66 | 0.79 |
08/30 | 446 | 447 | 444 | 444 | -0.89% | 13,700 | 82億5939万 | +3.26% | 18.58 | 0.78 |
08/29 | 448 | 448 | 441 | 448 | -0.44% | 18,500 | 83億3380万 | +4.19% | 18.74 | 0.79 |
08/28 | 439 | 450 | 435 | 450 | +3.45% | 33,200 | 83億7100万 | +4.65% | 18.83 | 0.79 |
08/27 | 436 | 436 | 433 | 435 | -0.23% | 16,200 | 80億9197万 | +0.93% | 18.2 | 0.77 |
08/26 | 434 | 436 | 432 | 436 | +0.93% | 5,700 | 81億1057万 | +1.16% | 18.24 | 0.77 |
08/23 | 432 | 433 | 430 | 432 | 0% | 6,800 | 80億3616万 | 0% | 18.07 | 0.76 |
08/22 | 432 | 432 | 430 | 432 | 0% | 4,400 | 80億3616万 | -0.23% | 18.07 | 0.76 |
08/21 | 435 | 435 | 432 | 432 | -0.23% | 4,300 | 80億3616万 | -0.46% | 18.07 | 0.76 |
08/20 | 436 | 436 | 432 | 433 | +0.23% | 6,800 | 80億5477万 | -0.46% | 18.11 | 0.76 |
08/19 | 434 | 434 | 428 | 432 | +0.93% | 16,700 | 80億3616万 | -0.92% | 18.07 | 0.76 |
08/16 | 429 | 430 | 424 | 428 | +1.18% | 17,000 | 79億6176万 | -2.06% | 17.91 | 0.75 |
08/15 | 423 | 427 | 421 | 423 | +0.48% | 17,400 | 78億6874万 | -3.42% | 17.7 | 0.75 |
08/14 | 421 | 423 | 417 | 421 | +0.24% | 12,800 | 78億3154万 | -4.32% | 17.61 | 0.74 |
08/13 | 414 | 420 | 410 | 420 | +0.72% | 23,400 | 78億1294万 | -4.76% | 17.57 | 0.74 |
08/09 | 423 | 427 | 415 | 417 | +0.48% | 22,700 | 77億5713万 | -5.87% | 17.45 | 0.73 |
08/08 | 413 | 419 | 409 | 415 | +0.48% | 14,900 | 77億1993万 | -6.74% | 17.36 | 0.73 |
08/07 | 392 | 418 | 392 | 413 | +0.49% | 24,400 | 76億8272万 | -7.61% | 17.28 | 0.73 |
08/06 | 400 | 418 | 398 | 411 | +2.75% | 29,700 | 76億4552万 | -8.46% | 17.19 | 0.72 |
08/05 | 404 | 412 | 395 | 400 | -6.54% | 48,500 | 74億4089万 | -11.31% | 16.73 | 0.71 |
08/02 | 435 | 436 | 428 | 428 | -1.83% | 26,300 | 79億6176万 | -5.52% | 17.91 | 0.75 |
08/01 | 445 | 445 | 436 | 436 | -1.8% | 13,100 | 81億1057万 | -4.18% | 18.24 | 0.77 |
07/31 | 438 | 444 | 437 | 444 | +2.78% | 24,300 | 82億5939万 | -2.63% | 18.58 | 0.78 |
07/30 | 448 | 450 | 432 | 432 | -3.79% | 86,900 | 80億3616万 | -5.26% | 18.07 | 0.76 |
07/29 | 450 | 450 | 448 | 449 | +0.67% | 8,100 | 83億5240万 | -1.75% | 18.78 | 0.79 |
07/26 | 446 | 447 | 446 | 446 | 0% | 2,600 | 82億9660万 | -2.62% | 18.66 | 0.79 |
07/25 | 447 | 448 | 445 | 446 | -0.89% | 12,600 | 82億9660万 | -2.62% | 18.66 | 0.79 |
07/24 | 452 | 455 | 448 | 450 | -0.88% | 17,100 | 83億7100万 | -1.75% | 18.83 | 0.79 |
07/23 | 455 | 458 | 454 | 454 | -0.66% | 5,600 | 84億4541万 | -0.87% | 18.99 | 0.8 |
07/22 | 458 | 458 | 454 | 457 | -0.22% | 6,900 | 85億122万 | -0.22% | 19.12 | 0.81 |
07/19 | 454 | 460 | 454 | 458 | -0.22% | 14,900 | 85億1982万 | 0% | 19.16 | 0.81 |
07/18 | 458 | 460 | 458 | 459 | +0.44% | 3,000 | 85億3842万 | +0.44% | 19.2 | 0.81 |
07/17 | 459 | 460 | 456 | 457 | -0.22% | 4,500 | 85億122万 | 0% | 19.12 | 0.81 |
07/16 | 457 | 458 | 456 | 458 | +0.44% | 5,000 | 85億1982万 | +0.22% | 19.16 | 0.81 |
07/12 | 456 | 457 | 452 | 456 | +0.44% | 4,400 | 84億8262万 | 0% | 19.08 | 0.8 |
07/11 | 456 | 456 | 452 | 454 | 0% | 9,600 | 84億4541万 | -0.44% | 18.99 | 0.8 |
07/10 | 459 | 459 | 454 | 454 | -1.3% | 9,500 | 84億4541万 | -0.22% | 18.99 | 0.8 |
07/09 | 461 | 463 | 460 | 460 | -0.43% | 4,600 | 85億5703万 | +1.1% | 19.24 | 0.81 |
07/08 | 462 | 463 | 461 | 462 | 0% | 10,200 | 85億9423万 | +1.54% | 19.33 | 0.81 |
07/05 | 464 | 464 | 462 | 462 | -0.43% | 7,600 | 85億9423万 | +1.76% | 19.33 | 0.81 |
07/04 | 460 | 464 | 460 | 464 | +0.65% | 4,300 | 86億3144万 | +2.43% | 19.41 | 0.82 |
07/03 | 462 | 463 | 460 | 461 | -0.22% | 5,700 | 85億7563万 | +1.99% | 19.29 | 0.81 |
07/02 | 463 | 463 | 459 | 462 | -0.22% | 7,100 | 85億9423万 | +2.21% | 19.33 | 0.81 |
07/01 | 461 | 463 | 460 | 463 | +0.43% | 5,400 | 86億1283万 | +2.66% | 19.37 | 0.82 |
06/28 | 461 | 462 | 460 | 461 | +0.22% | 3,300 | 85億7563万 | +2.44% | 19.29 | 0.81 |
06/27 | 464 | 464 | 460 | 460 | -0.43% | 9,100 | 85億5703万 | +2.45% | 19.24 | 0.81 |
06/26 | 463 | 465 | 460 | 462 | +0.43% | 11,300 | 85億9423万 | +2.9% | 19.33 | 0.81 |
06/25 | 464 | 464 | 456 | 460 | 0% | 11,300 | 85億5703万 | +2.68% | 19.24 | 0.81 |
06/24 | 456 | 460 | 455 | 460 | +1.55% | 13,900 | 85億5703万 | +2.91% | 19.24 | 0.81 |
06/21 | 452 | 455 | 452 | 453 | +0.44% | 6,600 | 84億2681万 | +1.57% | 18.95 | 0.8 |
06/20 | 453 | 453 | 450 | 451 | 0% | 10,300 | 83億8961万 | +1.12% | 18.87 | 0.79 |
06/19 | 452 | 453 | 450 | 451 | 0% | 3,500 | 83億8961万 | +1.35% | 18.87 | 0.79 |
06/18 | 452 | 454 | 451 | 451 | -0.22% | 3,400 | 83億8961万 | +1.35% | 18.87 | 0.79 |
06/17 | 454 | 454 | 449 | 452 | +0.22% | 13,500 | 84億821万 | +1.8% | 18.91 | 0.8 |
06/14 | 448 | 451 | 447 | 451 | +0.45% | 8,500 | 83億8961万 | +1.58% | 18.87 | 0.79 |
06/13 | 450 | 450 | 449 | 449 | -0.22% | 2,900 | 83億5240万 | +1.13% | 18.78 | 0.79 |
06/12 | 448 | 450 | 447 | 450 | +0.45% | 5,300 | 83億7100万 | +1.35% | 18.83 | 0.79 |
06/11 | 449 | 449 | 446 | 448 | 0% | 3,400 | 83億3380万 | +0.9% | 18.74 | 0.79 |
06/10 | 447 | 448 | 446 | 448 | +0.67% | 3,500 | 83億3380万 | +0.9% | 18.74 | 0.79 |
06/07 | 446 | 447 | 444 | 445 | 0% | 5,000 | 82億7799万 | +0.23% | 18.62 | 0.78 |
06/06 | 446 | 447 | 445 | 445 | -0.22% | 3,300 | 82億7799万 | +0.23% | 18.62 | 0.78 |
06/05 | 449 | 449 | 446 | 446 | -0.45% | 4,500 | 82億9660万 | +0.45% | 18.66 | 0.79 |
06/04 | 447 | 448 | 446 | 448 | +0.67% | 7,100 | 83億3380万 | +0.9% | 18.74 | 0.79 |
06/03 | 447 | 447 | 444 | 445 | 0% | 9,100 | 82億7799万 | +0.23% | 18.62 | 0.78 |
05/31 | 443 | 445 | 443 | 445 | +0.68% | 4,100 | 82億7799万 | +0.23% | 18.62 | 0.78 |
05/30 | 442 | 444 | 440 | 442 | +0.23% | 6,500 | 82億2219万 | -0.45% | 18.49 | 0.78 |
05/29 | 444 | 444 | 441 | 441 | -0.68% | 6,000 | 82億358万 | -0.68% | 18.45 | 0.78 |
05/28 | 444 | 445 | 443 | 444 | +0.45% | 3,000 | 82億5939万 | 0% | 18.58 | 0.78 |
05/27 | 444 | 445 | 441 | 442 | 0% | 8,800 | 82億2219万 | -0.67% | 18.49 | 0.78 |
05/24 | 444 | 444 | 441 | 442 | 0% | 3,300 | 82億2219万 | -0.67% | 18.49 | 0.78 |
05/23 | 442 | 443 | 440 | 442 | +0.23% | 4,000 | 82億2219万 | -0.67% | 18.49 | 0.78 |
05/22 | 444 | 444 | 441 | 441 | -0.23% | 6,800 | 82億358万 | -0.9% | 18.45 | 0.78 |
05/21 | 444 | 444 | 442 | 442 | -0.23% | 4,200 | 82億2219万 | -0.9% | 18.49 | 0.78 |
05/20 | 442 | 443 | 439 | 443 | +0.68% | 10,500 | 82億4079万 | -0.67% | 18.53 | 0.78 |
05/17 | 440 | 443 | 437 | 440 | +0.23% | 12,000 | 81億8498万 | -1.57% | 18.41 | 0.78 |
05/16 | 445 | 445 | 437 | 439 | -0.23% | 21,000 | 81億6638万 | -2.01% | 18.37 | 0.77 |
05/15 | 441 | 442 | 438 | 440 | -0.23% | 16,300 | 81億8498万 | -1.79% | 18.41 | 0.78 |
05/14 | 444 | 445 | 440 | 441 | -0.68% | 14,400 | 82億358万 | -1.78% | 18.45 | 0.78 |
05/13 | 447 | 447 | 443 | 444 | -0.67% | 7,600 | 82億5939万 | -1.33% | 18.58 | 0.78 |
05/10 | 446 | 447 | 445 | 447 | 0% | 4,300 | 83億1520万 | -0.67% | 18.7 | 0.79 |
05/09 | 446 | 447 | 445 | 447 | +0.45% | 3,400 | 83億1520万 | -0.67% | 18.7 | 0.79 |
05/08 | 447 | 447 | 445 | 445 | -0.45% | 4,400 | 82億7799万 | -1.11% | 18.62 | 0.78 |
05/07 | 449 | 449 | 444 | 447 | -0.45% | 8,800 | 83億1520万 | -0.89% | 18.7 | 0.79 |
05/02 | 448 | 449 | 446 | 449 | +0.22% | 4,800 | 83億5240万 | -0.44% | 18.78 | 0.79 |
05/01 | 444 | 448 | 444 | 448 | 0% | 5,500 | 83億3380万 | -0.67% | 18.74 | 0.79 |
04/30 | 444 | 448 | 441 | 448 | +1.82% | 8,800 | 83億3380万 | -0.88% | 18.74 | 0.79 |
04/26 | 449 | 450 | 440 | 440 | -2% | 56,100 | 81億8498万 | -2.65% | 18.41 | 0.78 |
04/25 | 447 | 450 | 447 | 449 | +0.45% | 7,900 | 83億5240万 | -0.88% | 18.78 | 0.79 |
04/24 | 450 | 451 | 447 | 447 | -0.67% | 7,500 | 83億1520万 | -1.32% | 18.7 | 0.79 |
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 | 240 6/7 | 133 3/27 | 104,000 6/7 | - | - | +10.7% 4/21 | -18.81% 8/17 |
2009年 3月期 | 175 7/18 7/15 | 33 2/3 | 79,000 12/17 | - | - | +60.15% 5/14 | -44.97% 10/10 |
2010年 3月期 | 120 9/15 | 52 4/3 | 183,000 10/19 | - | - | +46.47% 5/20 | -26.47% 10/28 |
2011年 3月期 | 200 3/15 | 93 7/29 | 73,000 3/22 | 37億2044万 | 17億3000万 | +29.51% 3/14 | -15.32% 7/27 |
2012年 3月期 | 183 3/5 | 119 6/21 | 53,000 4/13 | 34億421万 | 22億1366万 | +25.36% 1/4 | -14.62% 5/27 |
2013年 3月期 | 230 2/14 | 146 10/22 | 12,000 12/18 5/7 | 42億7851万 | 27億1592万 | +20.98% 12/17 | -9.79% 10/22 |
2014年 3月期 | 295 3/31 3/24 他4件 | 190 5/30 | 30,000 2/21 | 54億8766万 | 35億3442万 | +21.43% 9/11 | -6.22% 11/12 |
2015年 3月期 | 350 9/2 9/1 | 272 11/11 | 20,000 2/12 | 65億1078万 | 50億5981万 | +13.5% 3/17 | -11.76% 5/13 |
2016年 3月期 | 353 4/1 | 227 2/16 2/15 | 29,000 5/19 | 65億6659万 | 42億2270万 | +77.75% 4/19 | -16.27% 5/18 |
2017年 3月期 | 487 4/20 | 227 4/7 | 680,600 1/18 | 7億8029万 | 3億6370万 | +10.79% 2/24 | -11.1% 6/24 |
2018年 3月期 | 1,135 2/2 | 288 4/7 4/6 | 1,394,300 8/25 | 211億1354万 | 53億5744万 | +30.79% 11/9 | -23.59% 2/14 |
2019年 3月期 | 807 6/21 | 311 12/25 | 739,700 6/14 | 150億1201万 | 57億8529万 | +31.13% 2/5 | -29.05% 12/25 |
2020年 3月期 | 648 11/11 | 317 3/13 | 93,800 4/25 | 120億5425万 | 58億9691万 | +24.28% 3/30 | -28.44% 3/13 |
2021年 3月期 | 668 9/4 | 424 4/6 | 215,400 7/6 | 124億2629万 | 78億8735万 | +14.7% 9/4 | -11.57% 8/3 |
2022年 3月期 | 617 9/28 | 452 3/8 | 175,200 9/3 | 114億7758万 | 84億821万 | +6.59% 3/23 | -7.26% 11/18 |
2023年 3月期 | 515 5/31 | 425 11/14 | 123,500 8/26 | 95億8015万 | 79億595万 | +5.46% 5/30 | -6.63% 6/22 |
2024年 3月期 | 484 9/25 9/20 他2件 | 430 6/1 5/31 他2件 | 102,800 10/30 | 90億348万 | 79億9896万 | +5.14% 9/5 | -4.89% 10/4 |
最新 | 444 2024/9/18 | 6,300 | 82億5939万 | +1.37% 438 |
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -72%(0.28倍)
- 1998/12/28 vs 1997/12/30
- 49%(1.49倍)
- 1999/12/27 vs 1998/12/28
- -4%(0.96倍)
- 2000/12/26 vs 1999/12/27
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/26
- -5%(0.95倍)
- 2002/12/25 vs 2001/12/27
- -22%(0.78倍)
- 2003/12/26 vs 2002/12/25
- 23%(1.23倍)
- 2004/12/29 vs 2003/12/26
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/29
- 9%(1.09倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/25 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/27 vs 2009/12/25
- 39%(1.39倍)
- 2011/12/30 vs 2010/12/27
- 28%(1.28倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 188%(2.88倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/09/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
33円(2009/02/03) - 1245%(13.45倍)
444円(9/18)