株価チャート
株価
9/18
- 前日 (9/17)
- 138
- 始値
- 138
- 高値
- 140
- 安値
- 135
- 終値 -1.45%
- 136
- 出来高 +118.95%
- 33,500
乖離率
- 株価(5日)
移動平均値 - -1.45%
138 - 株価(25日)
移動平均値 - -3.55%
141 - 出来高(5日)
移動平均値 - +103.28%
16,480
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 | 138 | 140 | 135 | 136 | -1.45% | 33,500 | 35億5751万 | -3.55% | - | 0.57 |
09/17 | 141 | 141 | 137 | 138 | -0.72% | 15,300 | 36億983万 | -2.13% | - | 0.58 |
09/13 | 141 | 141 | 139 | 139 | 0% | 7,600 | 36億3598万 | -0.71% | - | 0.58 |
09/12 | 139 | 140 | 138 | 139 | +1.46% | 13,200 | 36億3598万 | -0.71% | - | 0.58 |
09/11 | 139 | 140 | 137 | 137 | -1.44% | 12,800 | 35億8367万 | -1.44% | - | 0.57 |
09/10 | 137 | 139 | 137 | 139 | +2.21% | 30,200 | 36億3598万 | 0% | - | 0.58 |
09/09 | 137 | 138 | 135 | 136 | 0% | 20,500 | 35億5751万 | -1.45% | - | 0.57 |
09/06 | 141 | 141 | 136 | 136 | -2.86% | 42,000 | 35億5751万 | -1.45% | - | 0.57 |
09/05 | 141 | 142 | 140 | 140 | 0% | 9,300 | 36億6214万 | +0.72% | - | 0.59 |
09/04 | 141 | 142 | 138 | 140 | -0.71% | 66,900 | 36億6214万 | 0% | - | 0.59 |
09/03 | 143 | 144 | 141 | 141 | -0.7% | 45,600 | 36億8830万 | -0.7% | - | 0.59 |
09/02 | 144 | 144 | 142 | 142 | 0% | 15,900 | 37億1446万 | -0.7% | - | 0.6 |
08/30 | 141 | 142 | 140 | 142 | +0.71% | 22,000 | 37億1446万 | -1.39% | - | 0.6 |
08/29 | 142 | 143 | 141 | 141 | 0% | 16,300 | 36億8830万 | -2.76% | - | 0.59 |
08/28 | 143 | 143 | 141 | 141 | -1.4% | 29,000 | 36億8830万 | -3.42% | - | 0.59 |
08/27 | 141 | 144 | 141 | 143 | +1.42% | 18,900 | 37億4062万 | -2.72% | - | 0.6 |
08/26 | 142 | 143 | 140 | 141 | -0.7% | 40,100 | 36億8830万 | -4.73% | - | 0.59 |
08/23 | 140 | 142 | 138 | 142 | +1.43% | 67,200 | 37億1446万 | -5.33% | - | 0.6 |
08/22 | 141 | 141 | 140 | 140 | 0% | 37,200 | 36億6214万 | -7.28% | - | 0.59 |
08/21 | 141 | 142 | 140 | 140 | -0.71% | 31,900 | 36億6214万 | -7.89% | - | 0.59 |
08/20 | 144 | 144 | 140 | 141 | -0.7% | 47,800 | 36億8830万 | -7.84% | - | 0.59 |
08/19 | 140 | 142 | 140 | 142 | 0% | 99,300 | 37億1446万 | -7.79% | - | 0.6 |
08/16 | 140 | 146 | 138 | 142 | -11.25% | 486,500 | 37億1446万 | -8.39% | - | 0.6 |
08/15 | 139 | 161 | 139 | 160 | +15.94% | 344,400 | 41億8531万 | +2.56% | - | 0.67 |
08/14 | 133 | 139 | 133 | 138 | +3.76% | 170,600 | 36億983万 | -11.54% | - | 0.58 |
08/13 | 128 | 133 | 126 | 133 | +2.31% | 30,900 | 34億7904万 | -15.29% | - | 0.56 |
08/09 | 130 | 134 | 128 | 130 | +1.56% | 45,600 | 34億56万 | -18.24% | - | 0.55 |
08/08 | 124 | 129 | 124 | 128 | 0% | 50,600 | 33億4824万 | -20% | - | 0.54 |
08/07 | 125 | 132 | 124 | 128 | +4.92% | 148,300 | 33億4824万 | -20.99% | - | 0.54 |
08/06 | 111 | 123 | 111 | 122 | +11.93% | 456,400 | 31億9130万 | -25.61% | - | 0.51 |
08/05 | 142 | 144 | 107 | 109 | -27.33% | 350,400 | 28億5124万 | -33.94% | - | 0.46 |
08/02 | 161 | 177 | 150 | 150 | -5.06% | 889,500 | 39億2373万 | -10.71% | - | 0.63 |
08/01 | 163 | 170 | 157 | 158 | -8.14% | 210,800 | 41億3299万 | -5.95% | - | 0.66 |
07/31 | 170 | 173 | 170 | 172 | 0% | 25,000 | 44億9921万 | +1.78% | - | 0.72 |
07/30 | 171 | 173 | 170 | 172 | +1.18% | 27,700 | 44億9921万 | +1.78% | - | 0.72 |
07/29 | 169 | 172 | 169 | 170 | +0.59% | 27,500 | 44億4689万 | +0.59% | - | 0.71 |
07/26 | 170 | 170 | 168 | 169 | 0% | 13,800 | 44億2073万 | 0% | - | 0.71 |
07/25 | 170 | 172 | 169 | 169 | -0.59% | 53,000 | 44億2073万 | 0% | - | 0.71 |
07/24 | 173 | 173 | 169 | 170 | -1.73% | 49,100 | 44億4689万 | +0.59% | - | 0.71 |
07/23 | 171 | 173 | 170 | 173 | 0% | 39,200 | 45億2536万 | +2.37% | - | 0.73 |
07/22 | 170 | 182 | 170 | 173 | +2.98% | 201,400 | 45億2536万 | +2.37% | - | 0.73 |
07/19 | 172 | 172 | 168 | 168 | -1.18% | 21,000 | 43億9457万 | -0.59% | - | 0.71 |
07/18 | 168 | 172 | 167 | 170 | +0.59% | 46,500 | 44億4689万 | +0.59% | - | 0.71 |
07/17 | 169 | 170 | 168 | 169 | 0% | 34,900 | 44億2073万 | 0% | - | 0.71 |
07/16 | 170 | 170 | 167 | 169 | 0% | 29,000 | 44億2073万 | +0.6% | - | 0.71 |
07/12 | 165 | 169 | 165 | 169 | +1.2% | 32,400 | 44億2073万 | +0.6% | - | 0.71 |
07/11 | 166 | 168 | 165 | 167 | +0.6% | 31,700 | 43億6841万 | -0.6% | - | 0.7 |
07/10 | 166 | 169 | 166 | 166 | -0.6% | 17,500 | 43億4226万 | -1.19% | - | 0.7 |
07/09 | 165 | 170 | 165 | 167 | +0.6% | 46,200 | 43億6841万 | -0.6% | - | 0.7 |
07/08 | 167 | 168 | 165 | 166 | -1.19% | 56,100 | 43億4226万 | -1.19% | - | 0.7 |
07/05 | 167 | 168 | 167 | 168 | 0% | 22,300 | 43億9457万 | 0% | - | 0.71 |
07/04 | 168 | 168 | 165 | 168 | 0% | 47,500 | 43億9457万 | +0.6% | - | 0.71 |
07/03 | 166 | 168 | 164 | 168 | +0.6% | 48,000 | 43億9457万 | +0.6% | - | 0.71 |
07/02 | 167 | 167 | 165 | 167 | 0% | 20,700 | 43億6841万 | 0% | - | 0.7 |
07/01 | 167 | 167 | 165 | 167 | 0% | 33,300 | 43億6841万 | 0% | - | 0.7 |
06/28 | 169 | 169 | 166 | 167 | -0.6% | 54,300 | 43億6841万 | 0% | - | 0.7 |
06/27 | 168 | 170 | 168 | 168 | -2.33% | 94,000 | 43億9457万 | +0.6% | - | 0.71 |
06/26 | 170 | 172 | 170 | 172 | +0.58% | 47,900 | 44億9921万 | +2.99% | - | 0.72 |
06/25 | 169 | 172 | 169 | 171 | +1.79% | 41,400 | 44億7305万 | +3.01% | - | 0.72 |
06/24 | 171 | 173 | 168 | 168 | -2.33% | 114,400 | 43億9457万 | +1.2% | - | 0.71 |
06/21 | 170 | 172 | 170 | 172 | +1.18% | 52,400 | 44億9921万 | +3.61% | - | 0.72 |
06/20 | 173 | 174 | 169 | 170 | -1.16% | 57,700 | 44億4689万 | +2.41% | - | 0.71 |
06/19 | 172 | 172 | 170 | 172 | 0% | 38,600 | 44億9921万 | +3.61% | - | 0.72 |
06/18 | 173 | 173 | 170 | 172 | +1.18% | 22,500 | 44億9921万 | +4.24% | - | 0.72 |
06/17 | 173 | 173 | 168 | 170 | +1.8% | 102,000 | 44億4689万 | +3.03% | - | 0.71 |
06/14 | 167 | 168 | 167 | 167 | -0.6% | 33,900 | 43億6841万 | +1.21% | - | 0.7 |
06/13 | 166 | 168 | 166 | 168 | +1.2% | 48,300 | 43億9457万 | +1.82% | - | 0.71 |
06/12 | 165 | 168 | 165 | 166 | +0.61% | 29,900 | 43億4226万 | +0.61% | - | 0.7 |
06/11 | 166 | 167 | 165 | 165 | -0.6% | 34,300 | 43億1610万 | 0% | - | 0.69 |
06/10 | 164 | 166 | 163 | 166 | +1.84% | 14,000 | 43億4226万 | 0% | - | 0.7 |
06/07 | 162 | 164 | 162 | 163 | 0% | 15,500 | 42億6378万 | -1.81% | - | 0.68 |
06/06 | 166 | 167 | 163 | 163 | -1.21% | 36,600 | 42億6378万 | -1.81% | - | 0.68 |
06/05 | 164 | 166 | 163 | 165 | +0.61% | 22,500 | 43億1610万 | -0.6% | - | 0.69 |
06/04 | 164 | 166 | 163 | 164 | 0% | 26,900 | 42億8994万 | -1.8% | - | 0.69 |
06/03 | 164 | 164 | 163 | 164 | +0.61% | 11,900 | 42億8994万 | -1.8% | - | 0.69 |
05/31 | 162 | 164 | 161 | 163 | 0% | 18,900 | 42億6378万 | -2.4% | - | 0.68 |
05/30 | 162 | 164 | 161 | 163 | -0.61% | 15,700 | 42億6378万 | -2.4% | - | 0.68 |
05/29 | 167 | 167 | 162 | 164 | -0.61% | 22,600 | 42億8994万 | -1.8% | - | 0.69 |
05/28 | 167 | 167 | 165 | 165 | 0% | 12,700 | 43億1610万 | -1.2% | - | 0.69 |
05/27 | 166 | 166 | 163 | 165 | +0.61% | 12,600 | 43億1610万 | -1.79% | - | 0.69 |
05/24 | 166 | 166 | 164 | 164 | -0.61% | 11,300 | 42億8994万 | -2.38% | - | 0.69 |
05/23 | 165 | 167 | 164 | 165 | 0% | 11,400 | 43億1610万 | -1.79% | - | 0.69 |
05/22 | 168 | 168 | 165 | 165 | -1.79% | 27,300 | 43億1610万 | -1.79% | - | 0.69 |
05/21 | 167 | 169 | 166 | 168 | +1.2% | 49,200 | 43億9457万 | -0.59% | - | 0.71 |
05/20 | 167 | 169 | 165 | 166 | +1.22% | 53,600 | 43億4226万 | -1.78% | - | 0.7 |
05/17 | 164 | 167 | 161 | 164 | +0.61% | 49,500 | 42億8994万 | -3.53% | - | 0.69 |
05/16 | 165 | 166 | 160 | 163 | -1.21% | 125,700 | 42億6378万 | -4.68% | - | 0.68 |
05/15 | 167 | 168 | 165 | 165 | -1.79% | 30,400 | 43億1610万 | -3.51% | - | 0.69 |
05/14 | 169 | 169 | 163 | 168 | +0.6% | 57,200 | 43億9457万 | -2.33% | - | 0.71 |
05/13 | 168 | 169 | 166 | 167 | -0.6% | 69,000 | 43億6841万 | -2.91% | - | 0.7 |
05/10 | 169 | 171 | 168 | 168 | -0.59% | 57,700 | 43億9457万 | -2.89% | - | 0.71 |
05/09 | 172 | 172 | 169 | 169 | -1.74% | 26,900 | 44億2073万 | -2.31% | - | 0.71 |
05/08 | 172 | 172 | 170 | 172 | +0.58% | 27,000 | 44億9921万 | -1.15% | - | 0.72 |
05/07 | 173 | 173 | 170 | 171 | 0% | 26,000 | 44億7305万 | -1.72% | - | 0.72 |
05/02 | 175 | 175 | 171 | 171 | -1.16% | 47,400 | 44億7305万 | -1.16% | - | 0.72 |
05/01 | 169 | 174 | 169 | 173 | +2.37% | 20,400 | 45億2536万 | 0% | - | 0.73 |
04/30 | 167 | 173 | 167 | 169 | +0.6% | 45,600 | 44億2073万 | -1.74% | - | 0.71 |
04/26 | 169 | 170 | 167 | 168 | -1.18% | 12,800 | 43億9457万 | -2.33% | - | 0.71 |
04/25 | 169 | 171 | 167 | 170 | +1.19% | 20,900 | 44億4689万 | -0.58% | - | 0.71 |
04/24 | 170 | 174 | 168 | 168 | -0.59% | 75,000 | 43億9457万 | -1.75% | - | 0.71 |
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 6月期 | 1,520 152,000 7/5 | 316 31,600 3/18 | 1,126,900 11,269 7/5 | - | - | +35.55% 10/12 | -29.1% 7/9 |
2009年 6月期 | 460 46,000 6/16 | 50 4,970 3/9 4,970 3/6 他2件 | 453,700 4,537 6/9 | - | - | +86.05% 4/16 | -43.94% 10/10 |
2010年 6月期 | 350 35,000 7/13 | 126 12,600 11/19 | 777,200 7,772 8/21 | - | - | +36.29% 4/13 | -31.73% 8/21 |
2011年 6月期 | 183 18,330 7/7 | 78 7,830 3/15 | 456,000 4,560 4/22 | 47億9696万 | 20億4911万 | +38% 4/21 | -26.69% 3/15 |
2012年 6月期 | 107 10,700 7/6 10,730 7/5 | 68 6,800 6/4 | 76,000 760 2/23 | 28億804万 | 17億7956万 | +16.12% 2/28 | -14.42% 5/15 |
2013年 6月期 | 580 58,000 5/8 | 70 7,060 10/1 7,050 9/26 他4件 | 3,543,900 35,439 5/1 | 151億7860万 | 18億3190万 | +85.61% 12/10 | -31.65% 6/7 |
2014年 6月期 | 368 10/15 | 188 2/17 | 842,800 10/11 | 96億3056万 | 49億3500万 | +18.7% 10/15 | -19.26% 12/24 |
2015年 6月期 | 450 9/18 | 208 7/1 | 6,353,700 6/1 | 118億1250万 | 54億6000万 | +61.54% 9/17 | -14.45% 10/17 |
2016年 6月期 | 408 5/16 | 112 2/12 | 13,408,500 7/24 | 107億1000万 | 29億4000万 | +38.44% 4/15 | -21.85% 2/12 |
2017年 6月期 | 457 8/12 | 210 4/17 | 3,575,100 5/22 | 119億9625万 | 54億9322万 | +27.56% 6/19 | -17.05% 11/14 |
2018年 6月期 | 1,011 3/15 | 311 8/14 8/1 | 16,831,300 9/5 | 264億4594万 | 81億3520万 | +48.55% 9/5 | -14.58% 4/16 |
2019年 6月期 | 821 7/2 | 379 12/25 | 7,578,000 2/26 | 214億7588万 | 99億1395万 | +23.69% 2/26 | -22.09% 10/29 |
2020年 6月期 | 736 7/11 | 312 3/10 | 2,931,900 8/19 | 192億5243万 | 81億6135万 | +19.49% 4/14 | -25.04% 3/13 |
2021年 6月期 | 1,054 10/12 | 453 6/21 | 3,626,800 8/18 | 275億7074万 | 118億4966万 | +26.89% 9/1 | -21.76% 11/17 |
2022年 6月期 | 461 7/5 | 263 1/21 1/19 | 4,187,400 11/18 | 120億5893万 | 68億7960万 | +18.99% 6/9 | -14.01% 1/19 |
2023年 6月期 | 389 10/4 10/3 | 246 3/16 | 1,241,600 8/17 | 101億7553万 | 64億3491万 | +11.41% 8/16 | -13.32% 11/14 |
2024年 6月期 | 303 7/3 | 139 2/15 | 5,172,400 4/1 | 79億2593万 | 36億3598万 | +19.82% 4/1 | -13.63% 2/15 |
最新 | 136 2024/9/18 | 33,500 | 35億5751万 | -3.55% 141 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -64%(0.36倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -87%(0.13倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 170%(2.7倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 58%(1.58倍)
- 2017/12/29 vs 2016/12/30
- 102%(2.02倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/09/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
50円(2009/03/09) - 174%(2.74倍)
136円(9/18)