株価チャート
株価
9/19
- 前日 (9/18)
- 237
- 始値
- 241
- 高値
- 243
- 安値
- 236
- 終値 +2.53%
- 243
- 出来高 +109%
- 44,100
乖離率
- 株価(5日)
移動平均値 - +2.1%
238 - 株価(25日)
移動平均値 - -0.82%
245 - 出来高(5日)
移動平均値 - +94.1%
22,720
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 | 241 | 243 | 236 | 243 | +2.53% | 44,100 | 41億3079万 | -0.82% | 40.32 | 0.7 |
09/18 | 235 | 239 | 233 | 237 | +0.85% | 21,100 | 40億2879万 | -2.87% | 39.33 | 0.68 |
09/17 | 239 | 239 | 232 | 235 | -0.84% | 17,300 | 39億9479万 | -3.69% | 39 | 0.68 |
09/13 | 234 | 239 | 234 | 237 | +0.42% | 13,500 | 40億2879万 | -3.27% | 39.33 | 0.68 |
09/12 | 232 | 239 | 232 | 236 | +2.16% | 17,600 | 40億1179万 | -3.28% | 39.16 | 0.68 |
09/11 | 236 | 237 | 230 | 231 | -2.53% | 15,400 | 39億2680万 | -5.33% | 38.33 | 0.67 |
09/10 | 238 | 240 | 237 | 237 | 0% | 7,600 | 40億2879万 | -2.87% | 39.33 | 0.68 |
09/09 | 235 | 242 | 233 | 237 | -1.25% | 32,600 | 40億2879万 | -2.87% | 39.33 | 0.68 |
09/06 | 241 | 241 | 236 | 240 | 0% | 14,700 | 40億7979万 | -1.64% | 39.82 | 0.69 |
09/05 | 245 | 245 | 239 | 240 | -0.83% | 33,000 | 40億7979万 | -2.44% | 39.82 | 0.69 |
09/04 | 245 | 245 | 242 | 242 | -2.81% | 40,300 | 41億1379万 | -2.02% | 40.16 | 0.7 |
09/03 | 251 | 252 | 249 | 249 | -0.4% | 10,700 | 42億3278万 | +0.4% | 41.32 | 0.72 |
09/02 | 253 | 254 | 250 | 250 | -1.19% | 15,800 | 42億4978万 | +0.4% | 41.48 | 0.72 |
08/30 | 250 | 255 | 250 | 253 | -0.39% | 22,600 | 43億78万 | +1.61% | 41.98 | 0.73 |
08/29 | 253 | 254 | 252 | 254 | +0.4% | 6,300 | 43億1778万 | +1.6% | 42.15 | 0.73 |
08/28 | 256 | 258 | 253 | 253 | -2.32% | 22,500 | 43億78万 | +1.2% | 41.98 | 0.73 |
08/27 | 254 | 261 | 253 | 259 | +2.78% | 67,100 | 44億277万 | +3.6% | 42.98 | 0.75 |
08/26 | 256 | 256 | 250 | 252 | +0.8% | 30,300 | 42億8378万 | +0.8% | 41.82 | 0.73 |
08/23 | 251 | 254 | 249 | 250 | -1.19% | 19,100 | 42億4978万 | -0.4% | 41.48 | 0.72 |
08/22 | 251 | 253 | 249 | 253 | +0.8% | 38,100 | 43億78万 | +0.4% | 41.98 | 0.73 |
08/21 | 248 | 253 | 246 | 251 | +1.21% | 26,800 | 42億6678万 | -0.4% | 41.65 | 0.72 |
08/20 | 244 | 249 | 243 | 248 | +2.48% | 30,200 | 42億1578万 | -1.98% | 41.15 | 0.72 |
08/19 | 243 | 245 | 239 | 242 | +0.41% | 33,200 | 41億1379万 | -4.72% | 40.16 | 0.7 |
08/16 | 245 | 245 | 240 | 241 | -0.82% | 17,200 | 40億9679万 | -5.49% | 39.99 | 0.7 |
08/15 | 234 | 244 | 234 | 243 | +2.53% | 37,900 | 41億3079万 | -5.08% | 40.32 | 0.7 |
08/14 | 238 | 238 | 231 | 237 | 0% | 28,200 | 40億2879万 | -7.78% | 39.33 | 0.68 |
08/13 | 231 | 237 | 231 | 237 | -2.07% | 47,200 | 40億2879万 | -8.14% | 39.33 | 0.68 |
08/09 | 237 | 243 | 235 | 242 | +2.98% | 61,500 | 41億1379万 | -6.56% | 40.16 | 0.7 |
08/08 | 233 | 236 | 231 | 235 | +2.62% | 26,200 | 39億9479万 | -9.62% | 39 | 0.68 |
08/07 | 225 | 237 | 223 | 229 | -0.87% | 65,300 | 38億9280万 | -12.26% | 38 | 0.66 |
08/06 | 227 | 235 | 221 | 231 | +4.52% | 129,600 | 39億2680万 | -11.83% | 38.33 | 0.67 |
08/05 | 241 | 243 | 220 | 221 | -12.65% | 212,700 | 37億5681万 | -15.65% | 36.67 | 0.64 |
08/02 | 267 | 268 | 252 | 253 | -8% | 198,200 | 43億78万 | -4.17% | 41.98 | 0.73 |
08/01 | 277 | 277 | 271 | 275 | 0% | 80,300 | 46億7476万 | +4.56% | 45.63 | 0.79 |
07/31 | 271 | 278 | 267 | 275 | +1.48% | 153,000 | 46億7476万 | +4.96% | 45.63 | 0.79 |
07/30 | 266 | 274 | 262 | 271 | +1.88% | 132,200 | 46億676万 | +3.83% | 44.97 | 0.78 |
07/29 | 261 | 269 | 261 | 266 | +1.53% | 63,100 | 45億2177万 | +2.7% | 44.14 | 0.77 |
07/26 | 258 | 263 | 253 | 262 | +1.55% | 31,100 | 44億5377万 | +1.55% | 43.48 | 0.76 |
07/25 | 258 | 262 | 257 | 258 | -0.39% | 29,800 | 43億8577万 | +0.39% | 42.81 | 0.74 |
07/24 | 262 | 263 | 253 | 259 | -2.26% | 35,600 | 44億277万 | +1.17% | 42.98 | 0.75 |
07/23 | 260 | 265 | 260 | 265 | +0.76% | 21,500 | 45億477万 | +3.92% | 43.97 | 0.76 |
07/22 | 264 | 266 | 258 | 263 | -1.5% | 40,500 | 44億7077万 | +3.54% | 43.64 | 0.76 |
07/19 | 269 | 271 | 264 | 267 | -1.48% | 41,800 | 45億3877万 | +5.53% | 44.31 | 0.77 |
07/18 | 273 | 274 | 269 | 271 | +0.37% | 43,100 | 46億676万 | +7.97% | 44.97 | 0.78 |
07/17 | 270 | 270 | 264 | 270 | +2.27% | 44,700 | 45億8976万 | +8% | 44.8 | 0.78 |
07/16 | 265 | 268 | 261 | 264 | 0% | 30,500 | 44億8777万 | +6.45% | 43.81 | 0.76 |
07/12 | 261 | 268 | 260 | 264 | -0.38% | 40,100 | 44億8777万 | +6.88% | 43.81 | 0.76 |
07/11 | 265 | 274 | 264 | 265 | -1.12% | 65,200 | 45億477万 | +7.72% | 43.97 | 0.76 |
07/10 | 270 | 270 | 264 | 268 | -0.74% | 51,800 | 45億5576万 | +9.39% | 44.47 | 0.77 |
07/09 | 267 | 270 | 264 | 270 | +0.75% | 50,000 | 45億8976万 | +11.11% | 44.8 | 0.78 |
07/08 | 262 | 269 | 260 | 268 | +2.29% | 66,500 | 45億5576万 | +10.74% | 44.47 | 0.77 |
07/05 | 268 | 268 | 260 | 262 | -1.13% | 62,400 | 44億5377万 | +9.17% | 43.48 | 0.76 |
07/04 | 263 | 266 | 257 | 265 | +0.76% | 67,400 | 45億477万 | +10.88% | 43.97 | 0.76 |
07/03 | 264 | 268 | 255 | 263 | +5.62% | 187,600 | 44億7077万 | +10.97% | 43.64 | 0.76 |
07/02 | 245 | 253 | 245 | 249 | +1.63% | 47,900 | 42億3278万 | +5.51% | 41.32 | 0.72 |
07/01 | 250 | 250 | 244 | 245 | -2% | 31,600 | 41億6478万 | +4.26% | 40.65 | 0.71 |
06/28 | 250 | 253 | 247 | 250 | 0% | 39,000 | 42億4978万 | +6.38% | 41.48 | 0.72 |
06/27 | 247 | 257 | 247 | 250 | +1.21% | 102,800 | 42億4978万 | +6.84% | 41.48 | 0.72 |
06/26 | 241 | 294 | 240 | 247 | +2.92% | 1,049,700 | 41億9878万 | +6.01% | 40.99 | 0.71 |
06/25 | 240 | 243 | 238 | 240 | +1.69% | 47,000 | 40億7979万 | +3.45% | 39.82 | 0.69 |
06/24 | 237 | 239 | 235 | 236 | -0.42% | 9,900 | 40億1179万 | +1.72% | 39.16 | 0.68 |
06/21 | 234 | 238 | 234 | 237 | +0.85% | 14,000 | 40億2879万 | +2.6% | 39.33 | 0.68 |
06/20 | 234 | 237 | 230 | 235 | +0.43% | 21,200 | 39億9479万 | +1.73% | 39 | 0.68 |
06/19 | 233 | 235 | 231 | 234 | +0.43% | 15,700 | 39億7779万 | +1.3% | 38.83 | 0.68 |
06/18 | 230 | 235 | 229 | 233 | +0.87% | 31,900 | 39億6079万 | +0.87% | 38.66 | 0.67 |
06/17 | 230 | 233 | 229 | 231 | 0% | 22,400 | 39億2680万 | -0.43% | 38.33 | 0.67 |
06/14 | 230 | 233 | 230 | 231 | -0.86% | 13,400 | 39億2680万 | -0.43% | 38.33 | 0.67 |
06/13 | 236 | 236 | 232 | 233 | -1.69% | 16,000 | 39億6079万 | +0.43% | 38.66 | 0.67 |
06/12 | 236 | 237 | 235 | 237 | +0.85% | 10,500 | 40億2879万 | +2.16% | 39.33 | 0.68 |
06/11 | 234 | 235 | 233 | 235 | +0.86% | 12,500 | 39億9479万 | +0.86% | 39 | 0.68 |
06/10 | 234 | 234 | 231 | 233 | -0.43% | 17,400 | 39億6079万 | +0.43% | 38.66 | 0.67 |
06/07 | 233 | 235 | 233 | 234 | +0.43% | 6,600 | 39億7779万 | +0.86% | 38.83 | 0.68 |
06/06 | 232 | 238 | 231 | 233 | +0.87% | 34,700 | 39億6079万 | +0.43% | 38.66 | 0.67 |
06/05 | 231 | 232 | 230 | 231 | 0% | 9,500 | 39億2680万 | -0.86% | 38.33 | 0.67 |
06/04 | 230 | 232 | 228 | 231 | 0% | 16,900 | 39億2680万 | -0.86% | 38.33 | 0.67 |
06/03 | 230 | 231 | 229 | 231 | +0.87% | 15,200 | 39億2680万 | -1.7% | 38.33 | 0.67 |
05/31 | 226 | 230 | 226 | 229 | +0.88% | 16,100 | 38億9280万 | -2.14% | 38 | 0.66 |
05/30 | 226 | 228 | 226 | 227 | -0.44% | 21,900 | 38億5880万 | -2.99% | 37.67 | 0.66 |
05/29 | 230 | 231 | 228 | 228 | -0.87% | 15,900 | 38億7580万 | -2.56% | 37.83 | 0.66 |
05/28 | 228 | 231 | 227 | 230 | +0.88% | 19,200 | 39億980万 | -1.71% | 38.17 | 0.66 |
05/27 | 230 | 230 | 226 | 228 | +0.44% | 17,500 | 38億7580万 | -2.56% | 37.83 | 0.66 |
05/24 | 227 | 229 | 226 | 227 | -1.73% | 31,700 | 38億5880万 | -2.99% | 37.67 | 0.66 |
05/23 | 227 | 231 | 226 | 231 | +1.76% | 35,400 | 39億2680万 | -1.28% | 38.33 | 0.67 |
05/22 | 232 | 232 | 227 | 227 | -0.87% | 27,300 | 38億5880万 | -2.99% | 37.67 | 0.66 |
05/21 | 230 | 230 | 227 | 229 | -0.43% | 25,800 | 38億9280万 | -2.14% | 38 | 0.66 |
05/20 | 229 | 232 | 229 | 230 | +0.44% | 25,000 | 39億980万 | -1.71% | 38.17 | 0.66 |
05/17 | 234 | 234 | 228 | 229 | -2.97% | 49,200 | 38億9280万 | -2.14% | 38 | 0.66 |
05/16 | 240 | 240 | 233 | 236 | -1.26% | 21,600 | 40億1179万 | +0.85% | 39.16 | 0.68 |
05/15 | 239 | 240 | 237 | 239 | -0.83% | 15,000 | 40億6279万 | +2.58% | 39.66 | 0.69 |
05/14 | 242 | 242 | 237 | 241 | 0% | 35,000 | 40億9679万 | +3.43% | 39.99 | 0.7 |
05/13 | 240 | 242 | 239 | 241 | +0.84% | 65,500 | 40億9679万 | +3.88% | 39.99 | 0.7 |
05/10 | 237 | 240 | 237 | 239 | +1.27% | 27,300 | 40億6279万 | +3.02% | 39.66 | 0.69 |
05/09 | 241 | 241 | 234 | 236 | -1.26% | 37,500 | 40億1179万 | +1.72% | 39.16 | 0.68 |
05/08 | 231 | 240 | 231 | 239 | +3.46% | 49,600 | 40億6279万 | +3.02% | 39.66 | 0.69 |
05/07 | 237 | 237 | 230 | 231 | -0.86% | 41,900 | 39億2680万 | -0.43% | 38.33 | 0.67 |
05/02 | 234 | 237 | 231 | 233 | 0% | 43,400 | 39億6079万 | +0.43% | 38.66 | 0.67 |
05/01 | 235 | 238 | 233 | 233 | -2.1% | 45,900 | 39億6079万 | 0% | 38.66 | 0.67 |
04/30 | 249 | 249 | 236 | 238 | -4.03% | 94,700 | 40億4579万 | +1.71% | 39.49 | 0.69 |
04/26 | 262 | 262 | 245 | 248 | -5.7% | 274,100 | 42億1578万 | +5.98% | 41.15 | 0.72 |
04/25 | 263 | 271 | 246 | 263 | +16.89% | 1,513,600 | 44億7077万 | +12.39% | 43.64 | 0.76 |
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 | 408 40,800 11/1 | 165 16,500 3/18 | 514,100 5,141 9/10 | - | - | +33.93% 6/18 | -30.14% 5/21 |
2009年 3月期 | 284 28,440 5/28 | 89 8,900 10/10 | 378,600 3,786 2/10 | - | - | +52.78% 1/21 | -42.5% 10/10 |
2010年 3月期 | 260 25,960 9/3 | 121 12,100 4/9 | 447,800 4,478 6/24 | - | - | +190.69% 5/7 | -20.37% 10/6 |
2011年 3月期 | 1,118 111,800 3/3 | 150 14,990 4/5 14,990 4/2 他2件 | 3,368,700 33,687 3/2 | 121億9458万 | 16億3285万 | +81.05% 5/11 | -29.98% 8/17 |
2012年 3月期 | 926 92,600 5/10 | 403 40,250 1/27 | 1,868,100 18,681 6/8 | 101億34万 | 43億9026万 | +23.48% 2/27 | -20.73% 8/8 |
2013年 3月期 | 1,158 115,800 3/22 | 355 35,500 5/21 | 2,417,400 24,174 2/1 | 126億3088万 | 38億7216万 | +62.75% 2/1 | -18.07% 5/16 |
2014年 3月期 | 1,198 5/8 | 373 3/27 | 2,385,700 12/16 | 130億6718万 | 50億8178万 | +21.19% 7/8 | -37.76% 6/7 |
2015年 3月期 | 546 6/19 | 368 4/14 | 1,820,100 5/2 | 74億3875万 | 50億1366万 | +16.62% 6/19 | -10.08% 10/14 |
2016年 3月期 | 1,404 6/30 | 398 4/1 | 16,493,700 6/29 | 195億3938万 | 55億3563万 | +105.62% 6/29 | -33.22% 8/24 |
2017年 3月期 | 890 4/12 | 522 6/24 | 3,244,500 4/12 | 124億7952万 | 74億7500万 | +9.64% 1/10 | -15.69% 6/24 |
2018年 3月期 | 918 6/22 | 477 3/26 | 9,211,700 6/22 | 134億2569万 | 75億8904万 | +22.49% 6/21 | -13.44% 2/14 |
2019年 3月期 | 568 12/4 | 384 12/25 | 1,420,200 3/19 | 96億552万 | 65億6799万 | +14.34% 11/30 | -22.55% 12/25 |
2020年 3月期 | 525 5/29 | 222 3/13 | 7,040,100 3/9 | 91億1879万 | 38億5594万 | +20.87% 5/7 | -28.63% 3/13 |
2021年 3月期 | 828 1/21 | 248 4/6 | 14,395,200 1/21 | 143億8164万 | 43億754万 | +63.09% 1/21 | -14.38% 3/4 |
2022年 3月期 | 655 10/4 | 371 3/7 | 1,629,100 7/14 | 113億7678万 | 64億4395万 | +17.15% 9/2 | -11.64% 11/26 |
2023年 3月期 | 443 4/5 | 302 9/28 | 2,714,100 10/12 | 76億9452万 | 51億3374万 | +6.13% 1/25 | -11.64% 5/19 |
2024年 3月期 | 334 4/3 | 225 2/16 2/15 | 671,600 11/24 | 56億7771万 | 38億2480万 | +12.3% 4/25 | -12.61% 2/15 |
最新 | 243 2024/9/19 | 44,100 | 41億3079万 | -0.82% 245 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -23%(0.77倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 381%(4.81倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 68%(1.68倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/09/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
89円(2008/10/10) - 173%(2.73倍)
243円(9/19)