株価チャート
株価
9/18
- 前日 (9/17)
- 70
- 始値
- 70
- 高値
- 72
- 安値
- 70
- 終値 ±0%
- 70
- 出来高 -77.27%
- 16,800
乖離率
- 株価(5日)
移動平均値 - 0%
70 - 株価(25日)
移動平均値 - -1.41%
71 - 出来高(5日)
移動平均値 - -69.85%
55,720
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 | 70 | 72 | 70 | 70 | 0% | 16,800 | 21億6113万 | -1.41% | - | 24.65 |
09/17 | 71 | 72 | 69 | 70 | 0% | 73,900 | 21億6113万 | -2.78% | - | 24.65 |
09/13 | 71 | 72 | 69 | 70 | -1.41% | 118,500 | 21億6113万 | -2.78% | - | 24.65 |
09/12 | 71 | 72 | 70 | 71 | +1.43% | 23,400 | 21億9200万 | -1.39% | - | 25 |
09/11 | 72 | 72 | 70 | 70 | -1.41% | 46,000 | 21億6113万 | -2.78% | - | 24.65 |
09/10 | 71 | 72 | 71 | 71 | +1.43% | 59,700 | 21億9200万 | -1.39% | - | 25 |
09/09 | 69 | 70 | 68 | 70 | 0% | 106,800 | 21億6113万 | -1.41% | - | 24.65 |
09/06 | 72 | 72 | 69 | 70 | -2.78% | 111,500 | 21億6113万 | -2.78% | - | 24.65 |
09/05 | 70 | 72 | 70 | 72 | +2.86% | 80,900 | 22億2287万 | 0% | - | 25.36 |
09/04 | 72 | 72 | 70 | 70 | -4.11% | 81,300 | 21億6113万 | -4.11% | - | 24.65 |
09/03 | 73 | 73 | 72 | 73 | +1.39% | 67,200 | 22億5375万 | 0% | - | 25.71 |
09/02 | 74 | 75 | 72 | 72 | 0% | 155,900 | 22億2287万 | -1.37% | - | 25.36 |
08/30 | 72 | 72 | 71 | 72 | +1.41% | 9,200 | 22億2287万 | -2.7% | - | 25.36 |
08/29 | 73 | 73 | 70 | 71 | -2.74% | 112,900 | 21億9200万 | -4.05% | - | 25 |
08/28 | 71 | 73 | 71 | 73 | +1.39% | 37,800 | 22億5375万 | -1.35% | - | 25.71 |
08/27 | 73 | 73 | 71 | 72 | 0% | 73,800 | 22億2287万 | -4% | - | 25.36 |
08/26 | 72 | 72 | 71 | 72 | 0% | 56,000 | 22億2287万 | -4% | - | 25.36 |
08/23 | 71 | 72 | 71 | 72 | 0% | 62,600 | 22億2287万 | -4% | - | 25.36 |
08/22 | 73 | 73 | 70 | 72 | 0% | 128,600 | 22億2287万 | -5.26% | - | 25.36 |
08/21 | 71 | 73 | 70 | 72 | +1.41% | 74,400 | 22億2287万 | -5.26% | - | 25.36 |
08/20 | 71 | 71 | 69 | 71 | 0% | 129,600 | 21億9200万 | -7.79% | - | 25 |
08/19 | 70 | 71 | 70 | 71 | 0% | 57,800 | 21億9200万 | -7.79% | - | 25 |
08/16 | 71 | 71 | 69 | 71 | 0% | 192,900 | 21億9200万 | -7.79% | - | 25 |
08/15 | 74 | 75 | 64 | 71 | -6.58% | 651,600 | 21億9200万 | -8.97% | - | 25 |
08/14 | 76 | 77 | 74 | 76 | +2.7% | 71,800 | 23億4637万 | -2.56% | - | 26.76 |
08/13 | 74 | 77 | 74 | 74 | 0% | 51,400 | 22億8462万 | -5.13% | - | 26.06 |
08/09 | 75 | 76 | 72 | 74 | -1.33% | 168,300 | 22億8462万 | -6.33% | - | 26.06 |
08/08 | 73 | 75 | 71 | 75 | +2.74% | 73,700 | 23億1549万 | -5.06% | - | 26.41 |
08/07 | 66 | 73 | 66 | 73 | +8.96% | 156,000 | 22億5375万 | -7.59% | - | 25.71 |
08/06 | 66 | 67 | 62 | 67 | +9.84% | 334,300 | 20億6851万 | -16.25% | - | 23.6 |
08/05 | 75 | 76 | 55 | 61 | -20.78% | 499,800 | 18億8327万 | -23.75% | - | 21.48 |
08/02 | 79 | 79 | 76 | 77 | -3.75% | 341,800 | 23億7724万 | -4.94% | - | 27.12 |
08/01 | 82 | 82 | 79 | 80 | -1.23% | 93,000 | 24億6986万 | -2.44% | - | 28.17 |
07/31 | 80 | 82 | 80 | 81 | 0% | 75,600 | 25億73万 | -1.22% | - | 28.53 |
07/30 | 81 | 81 | 80 | 81 | +1.25% | 123,700 | 25億73万 | -1.22% | - | 28.53 |
07/29 | 81 | 81 | 80 | 80 | 0% | 31,000 | 24億6986万 | -2.44% | - | 28.17 |
07/26 | 81 | 81 | 79 | 80 | 0% | 90,900 | 24億6986万 | -2.44% | - | 28.17 |
07/25 | 80 | 81 | 80 | 80 | -1.23% | 56,700 | 24億6986万 | -2.44% | - | 28.17 |
07/24 | 82 | 82 | 80 | 81 | 0% | 84,600 | 25億73万 | -1.22% | - | 28.53 |
07/23 | 81 | 82 | 81 | 81 | +1.25% | 28,000 | 25億73万 | -1.22% | - | 28.53 |
07/22 | 81 | 81 | 80 | 80 | -1.23% | 136,000 | 24億6986万 | -2.44% | - | 28.17 |
07/19 | 83 | 83 | 81 | 81 | -1.22% | 72,000 | 25億73万 | -1.22% | - | 28.53 |
07/18 | 84 | 84 | 82 | 82 | -2.38% | 121,200 | 25億3161万 | 0% | - | 28.88 |
07/17 | 81 | 84 | 81 | 84 | +3.7% | 152,200 | 25億9335万 | +2.44% | - | 29.58 |
07/16 | 82 | 82 | 81 | 81 | -1.22% | 22,200 | 25億73万 | -1.22% | - | 28.53 |
07/12 | 81 | 82 | 80 | 82 | +2.5% | 72,200 | 25億3161万 | 0% | - | 28.88 |
07/11 | 82 | 82 | 80 | 80 | -1.23% | 77,100 | 24億6986万 | -2.44% | - | 28.17 |
07/10 | 82 | 82 | 80 | 81 | -1.22% | 110,100 | 25億73万 | -1.22% | - | 28.53 |
07/09 | 82 | 82 | 81 | 82 | 0% | 19,300 | 25億3161万 | 0% | - | 28.88 |
07/08 | 82 | 82 | 81 | 82 | +1.23% | 58,500 | 25億3161万 | 0% | - | 28.88 |
07/05 | 83 | 83 | 81 | 81 | -1.22% | 309,900 | 25億73万 | -1.22% | - | 28.53 |
07/04 | 82 | 83 | 82 | 82 | -2.38% | 62,600 | 25億3161万 | 0% | - | 28.88 |
07/03 | 83 | 84 | 82 | 84 | +1.2% | 57,800 | 25億9335万 | +3.7% | - | 29.58 |
07/02 | 83 | 83 | 82 | 83 | +1.22% | 45,700 | 25億6248万 | +2.47% | - | 29.23 |
07/01 | 84 | 84 | 82 | 82 | -1.2% | 221,500 | 25億3161万 | +1.23% | - | 28.88 |
06/28 | 84 | 85 | 83 | 83 | -2.35% | 224,100 | 25億6248万 | +2.47% | - | 29.23 |
06/27 | 85 | 85 | 83 | 85 | 0% | 197,700 | 26億2423万 | +4.94% | - | 29.93 |
06/26 | 86 | 87 | 84 | 85 | -3.41% | 881,800 | 26億2423万 | +4.94% | - | 29.93 |
06/25 | 90 | 102 | 86 | 88 | +8.64% | 8,598,700 | 27億1685万 | +8.64% | - | 30.99 |
06/24 | 81 | 81 | 79 | 81 | +1.25% | 18,700 | 25億73万 | 0% | - | 28.53 |
06/21 | 80 | 81 | 80 | 80 | +1.27% | 15,900 | 24億6986万 | -1.23% | - | 28.17 |
06/20 | 80 | 81 | 79 | 79 | 0% | 79,500 | 24億3899万 | -2.47% | - | 27.82 |
06/19 | 81 | 81 | 79 | 79 | -1.25% | 26,600 | 24億3899万 | -2.47% | - | 27.82 |
06/18 | 81 | 81 | 79 | 80 | 0% | 138,900 | 24億6986万 | -1.23% | - | 28.17 |
06/17 | 80 | 81 | 80 | 80 | 0% | 20,100 | 24億6986万 | -1.23% | - | 28.17 |
06/14 | 81 | 81 | 80 | 80 | 0% | 26,800 | 24億6986万 | -1.23% | - | 28.17 |
06/13 | 81 | 81 | 80 | 80 | -2.44% | 25,600 | 24億6986万 | -1.23% | - | 28.17 |
06/12 | 81 | 82 | 81 | 82 | 0% | 28,100 | 25億3161万 | +1.23% | - | 28.88 |
06/11 | 81 | 82 | 80 | 82 | +1.23% | 48,700 | 25億3161万 | +1.23% | - | 28.88 |
06/10 | 80 | 81 | 80 | 81 | +1.25% | 52,300 | 25億73万 | 0% | - | 28.53 |
06/07 | 81 | 81 | 80 | 80 | -1.23% | 13,500 | 24億6986万 | -1.23% | - | 28.17 |
06/06 | 81 | 82 | 80 | 81 | 0% | 29,000 | 25億73万 | 0% | - | 28.53 |
06/05 | 82 | 82 | 81 | 81 | -1.22% | 34,100 | 25億73万 | 0% | - | 28.53 |
06/04 | 80 | 82 | 80 | 82 | +1.23% | 27,600 | 25億3161万 | +1.23% | - | 28.88 |
06/03 | 80 | 81 | 79 | 81 | +2.53% | 23,300 | 25億73万 | 0% | - | 28.53 |
05/31 | 80 | 80 | 79 | 79 | 0% | 49,300 | 24億3899万 | -2.47% | - | 27.82 |
05/30 | 80 | 80 | 79 | 79 | 0% | 12,600 | 24億3899万 | -3.66% | - | 27.82 |
05/29 | 82 | 82 | 79 | 79 | -2.47% | 128,900 | 24億3899万 | -3.66% | - | 27.82 |
05/28 | 81 | 82 | 80 | 81 | -1.22% | 110,100 | 25億73万 | -1.22% | - | 28.53 |
05/27 | 81 | 82 | 81 | 82 | +1.23% | 19,700 | 25億3161万 | 0% | - | 28.88 |
05/24 | 82 | 82 | 81 | 81 | -1.22% | 25,400 | 25億73万 | -1.22% | - | 28.53 |
05/23 | 81 | 82 | 81 | 82 | +1.23% | 59,400 | 25億3161万 | 0% | - | 28.88 |
05/22 | 82 | 82 | 81 | 81 | -1.22% | 44,600 | 25億73万 | -1.22% | - | 28.53 |
05/21 | 83 | 84 | 82 | 82 | 0% | 142,000 | 25億3161万 | 0% | - | 28.88 |
05/20 | 82 | 82 | 80 | 82 | 0% | 83,200 | 25億3161万 | 0% | - | 28.88 |
05/17 | 82 | 82 | 81 | 82 | +1.23% | 92,900 | 25億3161万 | -1.2% | - | 28.88 |
05/16 | 82 | 82 | 80 | 81 | -1.22% | 99,200 | 25億73万 | -2.41% | - | 28.53 |
05/15 | 81 | 83 | 80 | 82 | 0% | 87,900 | 25億3161万 | -2.38% | - | 28.88 |
05/14 | 82 | 82 | 81 | 82 | -1.2% | 63,200 | 25億3161万 | -2.38% | - | 28.88 |
05/13 | 81 | 83 | 80 | 83 | +3.75% | 128,500 | 25億6248万 | 0% | - | 29.23 |
05/10 | 82 | 83 | 80 | 80 | -2.44% | 265,200 | 24億6986万 | -3.61% | - | 28.17 |
05/09 | 83 | 83 | 81 | 82 | 0% | 66,000 | 25億3161万 | -1.2% | - | 28.88 |
05/08 | 82 | 83 | 81 | 82 | -1.2% | 37,200 | 25億3161万 | -1.2% | - | 28.88 |
05/07 | 83 | 83 | 80 | 83 | 0% | 228,500 | 25億6248万 | 0% | - | 29.23 |
05/02 | 82 | 84 | 82 | 83 | +1.22% | 44,600 | 25億6248万 | 0% | - | 29.23 |
05/01 | 82 | 84 | 81 | 82 | +1.23% | 99,800 | 25億3161万 | -1.2% | - | 28.88 |
04/30 | 82 | 82 | 81 | 81 | -1.22% | 110,500 | 25億73万 | -2.41% | - | 28.53 |
04/26 | 83 | 83 | 82 | 82 | 0% | 106,500 | 25億3161万 | -1.2% | - | 28.88 |
04/25 | 82 | 83 | 82 | 82 | 0% | 83,600 | 25億3161万 | -1.2% | - | 28.88 |
04/24 | 85 | 85 | 82 | 82 | -2.38% | 73,300 | 25億3161万 | -1.2% | - | 28.88 |
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 | 1,330 133,000 5/14 | 196 19,600 2/15 | 500,200 5,002 5/14 | - | - | +33.25% 3/5 | -37.14% 1/16 |
2009年 3月期 | 530 53,000 2/23 | 100 10,000 10/28 | 379,800 3,798 6/6 | - | - | +90.17% 2/12 | -37.04% 3/10 |
2010年 3月期 | 425 42,500 5/1 | 165 16,450 2/1 | 235,500 2,355 6/2 | - | - | +31.8% 3/24 | -26.15% 9/25 |
2011年 3月期 | 739 73,900 2/1 | 162 16,220 9/13 | 858,400 8,584 1/11 | 67億9894万 | 14億9227万 | +71.91% 11/24 | -47.97% 3/16 |
2012年 3月期 | 463 46,250 4/1 | 175 17,500 3/26 | 491,000 4,910 7/20 | 42億5509万 | 16億1003万 | +26.38% 12/26 | -23.17% 3/26 |
2013年 3月期 | 247 24,650 6/29 | 111 11,130 5/15 | 995,400 9,954 6/29 | 22億6784万 | 10億2398万 | +38.82% 6/28 | -27.37% 5/18 |
2014年 3月期 | 385 38,500 12/10 | 113 11,270 6/27 | 2,144,700 21,447 12/9 | 35億4207万 | 10億3686万 | +132.4% 12/9 | -29.53% 2/4 |
2015年 3月期 | 733 7/17 | 114 5/15 | 16,372,600 7/16 | 106億9204万 | 14億3499万 | +105.4% 6/25 | -30.26% 10/14 |
2016年 3月期 | 522 9/10 | 191 2/12 | 23,300,000 4/6 | 76億1425万 | 27億8605万 | +48.93% 9/10 | -24.22% 8/25 |
2017年 3月期 | 686 6/28 | 201 11/9 4/6 | 21,888,700 6/23 | 149億789万 | 43億6805万 | +114.64% 6/27 | -29.82% 7/28 |
2018年 3月期 | 240 9/14 | 140 12/26 | 14,209,100 9/13 | 53億4828万 | 31億1983万 | +25.61% 9/13 | -15.19% 12/25 |
2019年 3月期 | 203 6/28 | 88 12/25 | 25,820,900 6/28 | 48億4278万 | 21億5590万 | +50.89% 10/1 | -28.39% 12/25 |
2020年 3月期 | 191 2/25 | 84 3/13 | 20,715,400 2/25 | 51億4288万 | 22億6179万 | +32.46% 7/1 | -26.4% 3/13 |
2021年 3月期 | 164 9/29 | 109 7/31 | 5,431,900 8/14 | 45億2013万 | 30億423万 | +15.95% 9/28 | -10.28% 7/2 |
2022年 3月期 | 184 6/10 | 81 3/8 2/24 | 9,938,200 6/10 | 50億7136万 | 24億8453万 | +9.99% 3/30 | -8.7% 3/8 |
2023年 3月期 | 115 3/31 | 82 6/20 6/17 | 4,960,000 6/28 | 35億2742万 | 25億1521万 | +14.05% 7/11 | -6.96% 5/19 |
2024年 3月期 | 133 6/27 | 62 2/15 | 5,726,800 3/8 | 40億7954万 | 19億1414万 | +23.05% 4/8 | -16.5% 2/16 |
最新 | 70 2024/9/18 | 16,800 | 21億6113万 | -1.41% 71 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 99%(1.99倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 145%(2.45倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 75%(1.75倍)
- 2010/12/30 vs 2009/12/30
- 109%(2.09倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- -46%(0.54倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- -38%(0.62倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/09/18 vs 2023/12/29
- -14%(0.86倍)