株価チャート
株価
9/19
- 前日 (9/18)
- 203
- 始値
- 204
- 高値
- 207
- 安値
- 203
- 終値 +1.97%
- 207
- 出来高 +73.68%
- 6,600
乖離率
- 株価(5日)
移動平均値 - +1.47%
204 - 株価(25日)
移動平均値 - -1.43%
210 - 出来高(5日)
移動平均値 - +7.84%
6,120
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 | 204 | 207 | 203 | 207 | +1.97% | 6,600 | 23億7553万 | -1.43% | 8.36 | 2.08 |
09/18 | 207 | 207 | 200 | 203 | -1.93% | 3,800 | 23億2962万 | -3.33% | 8.19 | 2.04 |
09/17 | 207 | 207 | 204 | 207 | +1.97% | 5,500 | 23億7553万 | -1.43% | 8.36 | 2.08 |
09/13 | 200 | 203 | 199 | 203 | +2.01% | 8,400 | 23億2962万 | -3.33% | 8.19 | 2.04 |
09/12 | 201 | 201 | 199 | 199 | -1% | 6,300 | 22億8372万 | -5.24% | 8.03 | 2 |
09/11 | 206 | 206 | 201 | 201 | -2.43% | 8,000 | 23億667万 | -3.83% | 8.11 | 2.02 |
09/10 | 206 | 206 | 205 | 206 | +0.49% | 2,600 | 23億6405万 | -0.48% | 8.32 | 2.07 |
09/09 | 198 | 205 | 196 | 205 | -0.97% | 9,300 | 23億5258万 | 0% | 8.28 | 2.06 |
09/06 | 208 | 208 | 206 | 207 | 0% | 2,500 | 23億7553万 | +0.98% | 8.36 | 2.08 |
09/05 | 208 | 209 | 207 | 207 | 0% | 4,000 | 23億7553万 | +0.98% | 8.36 | 2.08 |
09/04 | 210 | 210 | 204 | 207 | -1.9% | 17,900 | 23億7553万 | +0.98% | 8.36 | 2.08 |
09/03 | 214 | 214 | 211 | 211 | -1.4% | 3,700 | 24億2143万 | +2.93% | 8.52 | 2.12 |
09/02 | 215 | 215 | 213 | 214 | -0.47% | 4,000 | 24億5586万 | +4.39% | 8.64 | 2.15 |
08/30 | 215 | 215 | 212 | 215 | +0.47% | 3,600 | 24億6734万 | +4.88% | 8.68 | 2.16 |
08/29 | 214 | 214 | 213 | 214 | +0.47% | 4,400 | 24億5586万 | +4.39% | 8.64 | 2.15 |
08/28 | 215 | 215 | 213 | 213 | -0.93% | 3,900 | 24億4438万 | +3.9% | 8.6 | 2.14 |
08/27 | 213 | 215 | 212 | 215 | +1.42% | 5,000 | 24億6734万 | +4.88% | 8.68 | 2.16 |
08/26 | 211 | 214 | 211 | 212 | -0.47% | 5,600 | 24億3291万 | +3.41% | 8.56 | 2.13 |
08/23 | 210 | 213 | 209 | 213 | +1.43% | 8,300 | 24億4438万 | +3.9% | 8.6 | 2.14 |
08/22 | 214 | 214 | 209 | 210 | -1.41% | 6,300 | 24億996万 | +2.44% | 8.48 | 2.11 |
08/21 | 213 | 214 | 208 | 213 | 0% | 19,900 | 24億4438万 | +3.9% | 8.6 | 2.14 |
08/20 | 214 | 214 | 212 | 213 | 0% | 7,700 | 24億4438万 | +3.4% | 8.6 | 2.14 |
08/19 | 214 | 216 | 211 | 213 | 0% | 75,000 | 24億4438万 | +3.4% | 8.6 | 2.14 |
08/16 | 215 | 219 | 210 | 213 | -1.84% | 115,400 | 24億4438万 | +3.4% | 8.6 | 2.14 |
08/15 | 216 | 228 | 212 | 217 | +1.4% | 117,500 | 24億9029万 | +5.85% | 8.76 | 2.18 |
08/14 | 223 | 226 | 213 | 214 | -0.93% | 52,600 | 24億5586万 | +4.39% | 8.64 | 2.15 |
08/13 | 203 | 216 | 200 | 216 | +6.4% | 44,200 | 24億7881万 | +5.37% | 8.72 | 2.17 |
08/09 | 193 | 203 | 190 | 203 | +5.18% | 74,300 | 23億2962万 | -0.98% | 8.19 | 2.04 |
08/08 | 175 | 195 | 175 | 193 | +12.87% | 62,000 | 22億1486万 | -6.31% | 7.79 | 1.94 |
08/07 | 162 | 184 | 162 | 171 | +5.56% | 80,900 | 19億6239万 | -17.39% | 6.9 | 1.72 |
08/06 | 160 | 180 | 158 | 162 | +5.88% | 121,500 | 18億5911万 | -22.12% | 6.54 | 1.63 |
08/05 | 186 | 186 | 146 | 153 | -21.94% | 180,800 | 17億5582万 | -27.49% | 6.18 | 1.54 |
08/02 | 205 | 205 | 194 | 196 | -7.11% | 69,700 | 22億4929万 | -7.98% | 7.91 | 1.97 |
08/01 | 215 | 215 | 211 | 211 | -1.86% | 114,900 | 24億2143万 | -1.4% | 8.52 | 2.12 |
07/31 | 213 | 215 | 213 | 215 | +1.42% | 2,000 | 24億6734万 | +0.47% | 8.68 | 2.16 |
07/30 | 209 | 216 | 209 | 212 | +0.95% | 14,600 | 24億3291万 | -0.93% | 8.56 | 2.13 |
07/29 | 209 | 210 | 208 | 210 | +0.48% | 12,300 | 24億996万 | -1.87% | 8.48 | 2.11 |
07/26 | 211 | 212 | 209 | 209 | -0.95% | 21,200 | 23億9848万 | -2.34% | 8.44 | 2.1 |
07/25 | 213 | 214 | 211 | 211 | -1.4% | 17,100 | 24億2143万 | -1.86% | 8.52 | 2.12 |
07/24 | 215 | 215 | 213 | 214 | -0.47% | 7,400 | 24億5586万 | -0.47% | 8.64 | 2.15 |
07/23 | 213 | 215 | 213 | 215 | +0.94% | 1,900 | 24億6734万 | 0% | 8.68 | 2.16 |
07/22 | 215 | 216 | 213 | 213 | -1.39% | 3,200 | 24億4438万 | -0.93% | 8.6 | 2.14 |
07/19 | 218 | 218 | 215 | 216 | -0.92% | 8,400 | 24億7881万 | +0.47% | 8.72 | 2.17 |
07/18 | 214 | 218 | 214 | 218 | +1.4% | 8,700 | 25億176万 | +1.4% | 8.8 | 2.19 |
07/17 | 217 | 217 | 214 | 215 | -0.46% | 4,400 | 24億6734万 | 0% | 8.68 | 2.16 |
07/16 | 229 | 229 | 215 | 216 | +1.41% | 24,800 | 24億7881万 | +0.47% | 8.72 | 2.17 |
07/12 | 213 | 213 | 212 | 213 | +0.47% | 9,800 | 24億4438万 | -0.93% | 8.6 | 2.14 |
07/11 | 213 | 213 | 212 | 212 | 0% | 9,800 | 24億3291万 | -1.4% | 8.56 | 2.13 |
07/10 | 214 | 214 | 212 | 212 | -0.93% | 6,700 | 24億3291万 | -1.4% | 8.56 | 2.13 |
07/09 | 215 | 215 | 213 | 214 | -0.47% | 3,200 | 24億5586万 | -0.47% | 8.64 | 2.15 |
07/08 | 215 | 215 | 214 | 215 | 0% | 2,200 | 24億6734万 | -0.46% | 8.68 | 2.16 |
07/05 | 215 | 215 | 213 | 215 | 0% | 3,900 | 24億6734万 | -0.46% | 8.68 | 2.16 |
07/04 | 213 | 215 | 213 | 215 | 0% | 1,700 | 24億6734万 | -0.46% | 8.68 | 2.16 |
07/03 | 216 | 216 | 213 | 215 | 0% | 9,500 | 24億6734万 | -0.46% | 8.68 | 2.16 |
07/02 | 215 | 216 | 213 | 215 | -0.46% | 21,200 | 24億6734万 | -0.46% | 8.68 | 2.16 |
07/01 | 216 | 216 | 213 | 216 | 0% | 13,500 | 24億7881万 | +0.47% | 8.72 | 2.17 |
06/28 | 215 | 216 | 215 | 216 | +0.47% | 7,500 | 24億7881万 | +0.47% | 8.72 | 2.17 |
06/27 | 215 | 216 | 214 | 215 | 0% | 17,900 | 24億6734万 | -0.46% | 8.68 | 2.16 |
06/26 | 215 | 215 | 214 | 215 | 0% | 4,000 | 24億6734万 | 0% | 8.68 | 2.16 |
06/25 | 215 | 215 | 214 | 215 | 0% | 3,400 | 24億6734万 | 0% | 8.68 | 2.16 |
06/24 | 214 | 215 | 213 | 215 | 0% | 9,000 | 24億6734万 | -0.46% | 8.68 | 2.16 |
06/21 | 215 | 216 | 215 | 215 | -0.46% | 2,900 | 24億6734万 | -0.46% | 8.68 | 2.16 |
06/20 | 216 | 216 | 213 | 216 | +0.47% | 14,200 | 24億7881万 | 0% | 8.72 | 2.17 |
06/19 | 216 | 216 | 214 | 215 | -0.46% | 7,000 | 24億6734万 | -0.46% | 8.68 | 2.16 |
06/18 | 216 | 216 | 214 | 216 | 0% | 6,700 | 24億7881万 | -0.46% | 8.72 | 2.17 |
06/17 | 216 | 216 | 214 | 216 | +0.93% | 15,100 | 24億7881万 | -0.92% | 8.72 | 2.17 |
06/14 | 216 | 216 | 214 | 214 | -0.93% | 10,600 | 24億5586万 | -2.28% | 8.64 | 2.15 |
06/13 | 214 | 216 | 214 | 216 | +0.47% | 2,100 | 24億7881万 | -1.82% | 8.72 | 2.17 |
06/12 | 215 | 217 | 214 | 215 | 0% | 12,000 | 24億6734万 | -2.71% | 8.68 | 2.16 |
06/11 | 214 | 216 | 214 | 215 | 0% | 10,100 | 24億6734万 | -3.15% | 8.68 | 2.16 |
06/10 | 218 | 218 | 213 | 215 | -1.38% | 22,800 | 24億6734万 | -3.59% | 8.68 | 2.16 |
06/07 | 216 | 218 | 215 | 218 | +0.46% | 3,300 | 25億176万 | -3.11% | 8.8 | 2.19 |
06/06 | 218 | 218 | 216 | 217 | 0% | 5,200 | 24億9029万 | -3.98% | 8.76 | 2.18 |
06/05 | 217 | 220 | 217 | 217 | -0.91% | 8,200 | 24億9029万 | -4.41% | 8.76 | 2.18 |
06/04 | 218 | 219 | 215 | 219 | +0.46% | 17,200 | 25億1324万 | -4.37% | 8.84 | 2.2 |
06/03 | 214 | 218 | 212 | 218 | +2.83% | 33,800 | 25億176万 | -5.22% | 8.8 | 2.19 |
05/31 | 212 | 218 | 208 | 212 | -0.47% | 30,300 | 24億3291万 | -8.23% | 8.56 | 2.13 |
05/30 | 212 | 213 | 211 | 213 | -0.47% | 16,600 | 24億4438万 | -8.19% | 8.6 | 2.14 |
05/29 | 212 | 215 | 212 | 214 | +0.94% | 15,100 | 24億5586万 | -8.55% | 8.64 | 2.15 |
05/28 | 216 | 216 | 212 | 212 | -1.85% | 8,500 | 24億3291万 | -9.79% | 8.56 | 2.13 |
05/27 | 219 | 219 | 216 | 216 | -1.37% | 7,600 | 24億7881万 | -8.47% | 8.72 | 2.17 |
05/24 | 212 | 219 | 212 | 219 | +2.82% | 12,200 | 25億1324万 | -7.98% | 8.84 | 2.2 |
05/23 | 215 | 215 | 213 | 213 | -0.93% | 22,800 | 24億4438万 | -10.88% | 8.6 | 2.14 |
05/22 | 219 | 220 | 215 | 215 | -1.83% | 39,400 | 24億6734万 | -10.42% | 8.68 | 2.16 |
05/21 | 221 | 221 | 219 | 219 | -1.35% | 27,600 | 25億1324万 | -9.5% | 8.84 | 2.2 |
05/20 | 224 | 224 | 220 | 222 | +0.45% | 9,500 | 25億4767万 | -8.64% | 8.96 | 2.23 |
05/17 | 218 | 224 | 218 | 221 | -0.45% | 26,800 | 25億3619万 | -9.8% | 8.92 | 2.22 |
05/16 | 228 | 228 | 213 | 222 | -3.48% | 59,400 | 25億4767万 | -9.76% | 8.96 | 2.23 |
05/15 | 237 | 238 | 226 | 230 | -5.35% | 70,100 | 26億3948万 | -6.88% | 9.28 | 2.31 |
05/14 | 239 | 243 | 238 | 243 | +1.67% | 27,500 | 27億8866万 | -1.62% | 9.81 | 2.44 |
05/13 | 241 | 242 | 239 | 239 | 0% | 27,300 | 27億4276万 | -3.24% | 9.65 | 2.4 |
05/10 | 239 | 241 | 239 | 239 | -1.24% | 34,400 | 27億4276万 | -3.63% | 9.65 | 2.4 |
05/09 | 245 | 245 | 240 | 242 | -0.41% | 22,600 | 27億7719万 | -2.42% | 9.77 | 2.43 |
05/08 | 243 | 244 | 243 | 243 | -0.82% | 5,400 | 27億8866万 | -2.02% | 9.81 | 2.44 |
05/07 | 249 | 249 | 240 | 245 | -1.61% | 85,200 | 28億1162万 | -1.61% | 9.89 | 2.46 |
05/02 | 247 | 249 | 245 | 249 | +0.4% | 6,500 | 28億5752万 | 0% | 10.05 | 2.5 |
05/01 | 248 | 248 | 246 | 248 | -0.8% | 6,100 | 28億4604万 | -0.4% | 10.01 | 2.49 |
04/30 | 250 | 251 | 249 | 250 | -0.4% | 14,500 | 28億6900万 | +0.4% | 10.09 | 2.51 |
04/26 | 248 | 251 | 248 | 251 | +0.4% | 10,800 | 28億8047万 | +0.8% | 10.13 | 2.52 |
04/25 | 250 | 250 | 248 | 250 | +0.81% | 7,900 | 28億6900万 | +0.4% | 10.09 | 2.51 |
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 | 173 345 4/4 | 105 209 1/22 | 1,168,600 584,300 4/4 | - | - | +9.21% 6/6 | -16.78% 1/22 |
2009年 3月期 | 175 350 1/26 | 79 157 10/28 | 32,000 16,000 10/22 | - | - | +30.96% 1/15 | -19.14% 10/28 |
2010年 3月期 | 185 369 10/23 | 132 263 6/11 | 82,200 41,100 7/29 | - | - | +15.13% 9/10 | -9.87% 11/25 |
2011年 3月期 | 199 397 5/11 | 102 203 3/15 | 214,600 107,300 5/17 | 22億7798万 | 11億6481万 | +11.54% 8/5 8/4 | -31.04% 3/15 |
2012年 3月期 | 219 438 3/15 | 135 270 8/9 | 57,200 28,600 2/14 | 25億1324万 | 15億4926万 | +16.55% 11/17 | -6.45% 8/9 |
2013年 3月期 | 286 572 8/16 572 8/15 | 163 325 11/13 | 251,600 125,800 8/16 | 32億8213万 | 18億6485万 | +36.91% 8/15 | -22.25% 9/21 |
2014年 3月期 | 255 509 10/28 | 181 362 6/7 | 199,000 99,500 11/29 | 29億2064万 | 20億7715万 | +15.89% 10/28 | -12.29% 6/7 |
2015年 3月期 | 286 2/27 | 193 2/2 1/26 | 4,353,100 2/27 | 32億8213万 | 22億1486万 | +29.28% 2/27 | -7.36% 5/13 |
2016年 3月期 | 378 9/28 | 191 2/12 | 16,164,800 9/25 | 43億3792万 | 21億9191万 | +47.34% 9/28 | -19.18% 2/12 |
2017年 3月期 | 455 7/7 | 173 6/24 | 17,381,500 6/30 | 52億2158万 | 19億8534万 | +82.42% 7/6 | -13.6% 8/5 |
2018年 3月期 | 482 1/29 | 210 4/13 | 2,975,600 11/7 | 55億3143万 | 24億996万 | +24.49% 11/6 | -13.69% 3/26 |
2019年 3月期 | 389 5/7 | 168 12/25 | 605,700 3/19 | 44億6416万 | 19億2796万 | +11.77% 5/14 | -22.52% 12/21 |
2020年 3月期 | 247 12/19 | 137 3/17 | 5,202,300 11/7 | 28億3457万 | 15億7221万 | +16.48% 11/8 | -19.57% 3/16 |
2021年 3月期 | 424 2/5 | 161 4/22 | 4,628,800 11/6 | 48億6582万 | 18億4763万 | +30.14% 11/9 | -13.77% 3/1 2/24 |
2022年 3月期 | 330 4/2 | 145 3/11 3/9 | 997,500 5/21 | 37億8708万 | 16億6402万 | +17.19% 9/15 | -21.75% 5/17 |
2023年 3月期 | 186 9/12 | 147 5/13 | 798,300 5/12 | 21億3453万 | 16億8697万 | +28.29% 4/28 | -6.68% 5/13 |
2024年 3月期 | 388 5/19 | 167 4/13 4/12 他2件 | 9,834,800 5/16 | 44億5268万 | 19億1649万 | +83.81% 5/18 | -14.98% 6/15 |
最新 | 207 2024/9/19 | 6,600 | 23億7553万 | -1.43% 210 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -72%(0.28倍)
- 2007/12/28 vs 2006/12/29
- 15%(1.15倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- 37%(1.37倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 64%(1.64倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 55%(1.55倍)
- 2021/12/30 vs 2020/12/30
- -45%(0.55倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/09/19 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
79円(2008/10/28) - 164%(2.64倍)
207円(9/19)