株価チャート
株価
9/19
- 前日 (9/18)
- 356
- 始値
- 360
- 高値
- 360
- 安値
- 355
- 終値 +0.84%
- 359
- 出来高 -21.06%
- 430,700
乖離率
- 株価(5日)
移動平均値 - +1.7%
353 - 株価(25日)
移動平均値 - +5.28%
341 - 出来高(5日)
移動平均値 - -14.66%
504,660
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 | 360 | 360 | 355 | 359 | +0.84% | 430,700 | 283億6369万 | +5.28% | 15.51 | 3.37 |
09/18 | 349 | 359 | 349 | 356 | +3.49% | 545,600 | 281億2667万 | +5.33% | 15.38 | 3.34 |
09/17 | 353 | 354 | 335 | 344 | -2.27% | 581,000 | 271億7858万 | +2.69% | 14.86 | 3.23 |
09/13 | 355 | 360 | 351 | 352 | -1.12% | 440,000 | 278億1064万 | +6.02% | 15.2 | 3.3 |
09/12 | 356 | 360 | 353 | 356 | +2.01% | 526,000 | 281億2667万 | +8.54% | 15.38 | 3.34 |
09/11 | 359 | 359 | 344 | 349 | -3.06% | 747,400 | 275億7361万 | +7.38% | 15.08 | 3.28 |
09/10 | 361 | 364 | 355 | 360 | +0.84% | 552,300 | 284億4270万 | +12.15% | 15.55 | 3.38 |
09/09 | 348 | 358 | 346 | 357 | -0.83% | 713,400 | 282億567万 | +12.97% | 15.42 | 3.35 |
09/06 | 365 | 369 | 357 | 360 | -1.37% | 691,000 | 284億4270万 | +14.65% | 15.55 | 3.38 |
09/05 | 353 | 365 | 351 | 365 | +3.4% | 580,500 | 288億3773万 | +16.99% | 15.77 | 3.43 |
09/04 | 348 | 359 | 347 | 353 | -2.75% | 738,400 | 278億8964万 | +13.87% | 15.25 | 3.31 |
09/03 | 350 | 364 | 349 | 363 | +3.13% | 600,100 | 286億7972万 | +17.48% | 15.68 | 3.41 |
09/02 | 354 | 358 | 346 | 352 | -0.85% | 564,400 | 278億1064万 | +14.66% | 15.2 | 3.3 |
08/30 | 352 | 357 | 350 | 355 | +0.57% | 462,100 | 280億4766万 | +16.01% | 15.33 | 3.33 |
08/29 | 350 | 357 | 348 | 353 | -0.28% | 594,000 | 278億8964万 | +15.74% | 15.25 | 3.31 |
08/28 | 347 | 354 | 343 | 354 | +2.31% | 1,008,100 | 279億6865万 | +16.45% | 15.29 | 3.32 |
08/27 | 326 | 346 | 325 | 346 | +6.13% | 1,198,700 | 273億3659万 | +14.19% | 14.95 | 3.25 |
08/26 | 315 | 327 | 312 | 326 | +3.49% | 915,800 | 257億5644万 | +7.95% | 14.08 | 3.06 |
08/23 | 312 | 315 | 310 | 315 | +0.96% | 348,600 | 248億8736万 | +4.3% | 13.61 | 2.96 |
08/22 | 314 | 317 | 310 | 312 | +0.65% | 539,300 | 246億5034万 | +2.97% | 13.48 | 2.93 |
08/21 | 309 | 312 | 308 | 310 | -0.96% | 617,600 | 244億9232万 | +1.64% | 13.39 | 2.91 |
08/20 | 310 | 314 | 308 | 313 | +2.29% | 1,133,600 | 247億2934万 | +2.29% | 13.52 | 2.94 |
08/19 | 300 | 312 | 300 | 306 | +1.66% | 746,400 | 241億7629万 | -0.33% | 13.22 | 2.87 |
08/16 | 300 | 306 | 299 | 301 | +1.69% | 926,300 | 237億8125万 | -2.27% | 13 | 2.82 |
08/15 | 292 | 299 | 291 | 296 | +3.14% | 1,052,900 | 233億8622万 | -3.9% | 12.79 | 2.78 |
08/14 | 283 | 290 | 283 | 287 | +3.24% | 957,100 | 226億7515万 | -7.12% | 12.4 | 2.69 |
08/13 | 280 | 284 | 275 | 278 | +1.46% | 492,500 | 219億6408万 | -10.61% | 12.01 | 2.61 |
08/09 | 276 | 282 | 270 | 274 | +2.24% | 801,000 | 216億4805万 | -12.46% | 11.84 | 2.57 |
08/08 | 267 | 275 | 265 | 268 | +0.75% | 789,500 | 211億7401万 | -14.92% | 11.58 | 2.51 |
08/07 | 260 | 278 | 259 | 266 | +1.92% | 1,421,100 | 210億1599万 | -16.09% | 11.49 | 2.5 |
08/06 | 260 | 269 | 255 | 261 | +10.59% | 1,850,000 | 206億2095万 | -18.18% | 11.27 | 2.45 |
08/05 | 275 | 276 | 229 | 236 | -18.9% | 3,437,900 | 186億4577万 | -26.48% | 10.19 | 2.21 |
08/02 | 298 | 300 | 287 | 291 | -6.73% | 2,574,900 | 229億9118万 | -10.46% | 12.57 | 2.73 |
08/01 | 315 | 315 | 308 | 312 | -1.89% | 1,052,000 | 246億5034万 | -4.29% | 13.48 | 2.93 |
07/31 | 320 | 322 | 313 | 318 | -0.63% | 646,000 | 251億2438万 | -2.45% | 13.74 | 2.98 |
07/30 | 323 | 324 | 317 | 320 | -1.84% | 1,130,400 | 252億8240万 | -1.84% | 13.82 | 3 |
07/29 | 327 | 327 | 321 | 326 | +1.56% | 848,500 | 257億5644万 | 0% | 14.08 | 3.06 |
07/26 | 323 | 326 | 321 | 321 | -0.62% | 568,400 | 253億6140万 | -1.23% | 13.87 | 3.01 |
07/25 | 324 | 327 | 320 | 323 | -2.12% | 907,000 | 255億1942万 | -0.62% | 13.95 | 3.03 |
07/24 | 340 | 340 | 328 | 330 | -1.2% | 1,167,600 | 260億7247万 | +1.54% | 14.25 | 3.1 |
07/23 | 331 | 345 | 331 | 334 | +2.14% | 1,296,300 | 263億8850万 | +3.09% | 14.43 | 3.13 |
07/22 | 336 | 336 | 326 | 327 | -2.1% | 744,900 | 258億3545万 | +1.24% | 14.12 | 3.07 |
07/19 | 339 | 340 | 329 | 334 | -2.05% | 1,021,500 | 263億8850万 | +3.41% | 14.43 | 3.13 |
07/18 | 343 | 347 | 337 | 341 | -1.45% | 1,111,100 | 269億4155万 | +5.9% | 14.73 | 3.2 |
07/17 | 351 | 363 | 343 | 346 | -1.14% | 2,162,700 | 273億3659万 | +8.13% | 14.95 | 3.25 |
07/16 | 363 | 379 | 344 | 350 | +5.74% | 4,144,900 | 276億5262万 | +9.72% | 15.12 | 3.28 |
07/12 | 322 | 341 | 322 | 331 | +2.48% | 1,823,900 | 261億5148万 | +4.09% | 14.3 | 3.11 |
07/11 | 321 | 330 | 319 | 323 | +1.57% | 1,249,100 | 255億1942万 | +1.89% | 13.95 | 3.03 |
07/10 | 324 | 325 | 315 | 318 | -1.24% | 885,100 | 251億2438万 | +0.32% | 13.74 | 2.98 |
07/09 | 323 | 326 | 322 | 322 | +0.31% | 520,200 | 254億4041万 | +1.58% | 13.91 | 3.02 |
07/08 | 325 | 326 | 321 | 321 | -0.93% | 363,400 | 253億6140万 | +0.94% | 13.87 | 3.01 |
07/05 | 326 | 327 | 322 | 324 | -0.31% | 316,600 | 255億9843万 | +1.89% | 14 | 3.04 |
07/04 | 322 | 328 | 320 | 325 | +0.93% | 480,000 | 256億7743万 | +2.2% | 14.04 | 3.05 |
07/03 | 320 | 325 | 320 | 322 | +1.26% | 623,200 | 254億4041万 | +1.26% | 13.91 | 3.02 |
07/02 | 322 | 324 | 318 | 318 | -0.93% | 387,600 | 251億2438万 | 0% | 13.74 | 2.98 |
07/01 | 325 | 326 | 321 | 321 | -0.62% | 307,000 | 253億6140万 | +0.94% | 13.87 | 3.01 |
06/28 | 325 | 329 | 321 | 323 | +0.62% | 639,600 | 255億1942万 | +1.57% | 13.95 | 3.03 |
06/27 | 321 | 324 | 320 | 321 | +0.31% | 366,500 | 253億6140万 | +0.94% | 13.87 | 3.01 |
06/26 | 315 | 322 | 314 | 320 | +1.91% | 654,500 | 252億8240万 | +0.63% | 13.82 | 3 |
06/25 | 314 | 316 | 313 | 314 | 0% | 271,200 | 248億835万 | -1.26% | 13.56 | 2.95 |
06/24 | 311 | 315 | 311 | 314 | +1.29% | 335,600 | 248億835万 | -1.26% | 13.56 | 2.95 |
06/21 | 316 | 316 | 309 | 310 | -1.59% | 794,500 | 244億9232万 | -2.82% | 13.39 | 2.91 |
06/20 | 318 | 318 | 313 | 315 | 0% | 329,400 | 248億8736万 | -1.56% | 13.61 | 2.96 |
06/19 | 315 | 317 | 313 | 315 | 0% | 203,000 | 248億8736万 | -1.56% | 13.61 | 2.96 |
06/18 | 316 | 321 | 314 | 315 | +0.32% | 426,300 | 248億8736万 | -1.87% | 13.61 | 2.96 |
06/17 | 310 | 316 | 308 | 314 | +0.64% | 501,300 | 248億835万 | -2.48% | 13.56 | 2.95 |
06/14 | 307 | 313 | 307 | 312 | +0.97% | 441,700 | 246億5034万 | -3.11% | 13.48 | 2.93 |
06/13 | 312 | 313 | 308 | 309 | 0% | 384,000 | 244億1331万 | -4.33% | 13.35 | 2.9 |
06/12 | 312 | 314 | 308 | 309 | -1.59% | 632,100 | 244億1331万 | -4.63% | 13.35 | 2.9 |
06/11 | 316 | 318 | 312 | 314 | -0.32% | 592,300 | 248億835万 | -3.38% | 13.56 | 2.95 |
06/10 | 320 | 320 | 315 | 315 | -1.25% | 320,900 | 248億8736万 | -3.08% | 13.61 | 2.96 |
06/07 | 315 | 319 | 314 | 319 | +0.63% | 369,300 | 252億339万 | -1.54% | 13.78 | 2.99 |
06/06 | 325 | 326 | 313 | 317 | -1.55% | 974,500 | 250億4537万 | -1.86% | 13.69 | 2.97 |
06/05 | 326 | 331 | 321 | 322 | -2.13% | 577,500 | 254億4041万 | -0.31% | 13.91 | 3.02 |
06/04 | 324 | 332 | 323 | 329 | +1.23% | 562,900 | 259億9346万 | +2.17% | 14.21 | 3.09 |
06/03 | 329 | 332 | 325 | 325 | -1.22% | 420,000 | 256億7743万 | +1.25% | 14.04 | 3.05 |
05/31 | 326 | 329 | 320 | 329 | +2.49% | 498,200 | 259億9346万 | +2.81% | 14.21 | 3.09 |
05/30 | 316 | 322 | 314 | 321 | -0.62% | 786,900 | 253億6140万 | +0.63% | 13.87 | 3.01 |
05/29 | 330 | 335 | 322 | 323 | -1.22% | 821,600 | 255億1942万 | +1.25% | 13.95 | 3.03 |
05/28 | 322 | 331 | 322 | 327 | +2.19% | 598,700 | 258億3545万 | +2.83% | 14.12 | 3.07 |
05/27 | 316 | 321 | 311 | 320 | -0.62% | 790,100 | 252億8240万 | +0.95% | 13.82 | 3 |
05/24 | 322 | 334 | 321 | 322 | -0.62% | 1,016,800 | 254億4041万 | +1.26% | 13.91 | 3.02 |
05/23 | 317 | 328 | 314 | 324 | +2.21% | 780,500 | 255億9843万 | +1.89% | 14 | 3.04 |
05/22 | 321 | 323 | 314 | 317 | -0.63% | 559,500 | 250億4537万 | -0.31% | 13.69 | 2.97 |
05/21 | 325 | 327 | 318 | 319 | -2.45% | 709,000 | 252億339万 | +0.63% | 13.78 | 2.99 |
05/20 | 331 | 332 | 325 | 327 | -1.21% | 738,600 | 258億3545万 | +3.15% | 14.12 | 3.07 |
05/17 | 327 | 335 | 327 | 331 | +0.91% | 512,500 | 261億5148万 | +4.75% | 14.3 | 3.11 |
05/16 | 336 | 338 | 326 | 328 | -1.2% | 835,400 | 259億1446万 | +3.8% | 14.17 | 3.08 |
05/15 | 333 | 335 | 329 | 332 | -0.3% | 665,000 | 262億3049万 | +5.4% | 14.34 | 3.12 |
05/14 | 331 | 338 | 331 | 333 | +0.91% | 915,700 | 263億949万 | +6.05% | 14.38 | 3.12 |
05/13 | 326 | 331 | 326 | 330 | +0.61% | 699,400 | 260億7247万 | +5.43% | 14.25 | 3.1 |
05/10 | 337 | 339 | 327 | 328 | -1.5% | 973,000 | 259億1446万 | +5.13% | 14.17 | 3.08 |
05/09 | 327 | 337 | 323 | 333 | +1.52% | 1,568,000 | 263億949万 | +7.07% | 14.38 | 3.12 |
05/08 | 318 | 335 | 315 | 328 | +4.13% | 2,178,400 | 259億1446万 | +5.81% | 14.17 | 3.08 |
05/07 | 301 | 319 | 301 | 315 | +5.35% | 2,597,900 | 248億8736万 | +1.61% | 13.61 | 2.96 |
05/02 | 303 | 304 | 299 | 299 | -0.99% | 1,710,200 | 236億2324万 | -3.55% | 12.92 | 2.81 |
05/01 | 303 | 304 | 301 | 302 | -0.98% | 966,600 | 238億6026万 | -2.58% | 13.04 | 2.83 |
04/30 | 308 | 309 | 303 | 305 | +0.33% | 773,000 | 240億9728万 | -1.61% | 13.17 | 2.86 |
04/26 | 301 | 305 | 298 | 304 | +0.33% | 1,375,700 | 240億1828万 | -2.25% | 13.13 | 2.85 |
04/25 | 306 | 307 | 303 | 303 | -1.3% | 646,800 | 239億3927万 | -2.57% | 13.09 | 2.84 |
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 11月期 | 38 95,000 1/9 | 8 21,210 10/10 21,100 10/9 | 4,277,500 1,711 1/18 | - | - | +21.13% 12/29 | -36.7% 1/30 |
2009年 11月期 | 15 37,600 9/28 | 8 22,000 2/23 21,110 2/20 他3件 | 347,500 139 2/26 | - | - | +16.73% 5/27 | -23.94% 2/13 |
2010年 11月期 | 13 31,100 11/24 31,200 8/24 他4件 | 9 22,400 3/5 | 1,232,500 493 4/27 | - | - | +19.68% 11/24 | -18.22% 10/12 |
2011年 11月期 | 12 30,850 12/22 30,950 12/21 | 5 12,400 8/12 11,900 8/11 他10件 | 5,930,000 2,372 8/22 | 7億9956万 | 3億70万 | +30.98% 8/22 | -33.6% 4/12 |
2012年 11月期 | 13 33,000 7/4 | 6 14,500 12/12 14,250 12/2 他2件 | 5,337,500 2,135 7/4 | 8億5252万 | 3億6684万 | +54.19% 3/2 | -14.77% 7/25 |
2013年 11月期 | 88 2,197 9/11 | 9 222 3/11 220 3/8 他5件 | 22,140,000 885,600 9/6 | 56億7572万 | 5億5026万 | +175.73% 9/10 | -26.59% 10/16 |
2014年 11月期 | 54 1,349 1/16 | 28 690 2/4 | 15,092,500 603,700 1/16 | 34億8500万 | 17億8254万 | +44.74% 1/16 | -30.42% 2/4 |
2015年 11月期 | 54 1,350 5/12 | 27 692 9/8 685 8/25 | 30,272,500 1,210,900 5/12 | 40億5459万 | 20億7835万 | +47.59% 5/12 | -25.12% 8/25 |
2016年 11月期 | 73 1,828 10/21 | 22 546 2/12 | 14,887,500 595,500 7/7 | 54億9021万 | 16億3985万 | +42.16% 7/14 | -18.78% 1/21 |
2017年 11月期 | 138 3,450 7/14 | 54 1,373 2/9 1,367 2/8 他5件 | 8,297,500 331,900 6/16 | 108億7923万 | 41億2366万 | +27.13% 5/10 | -10.29% 9/8 |
2018年 11月期 | 406 2,029 10/1 | 116 2,914 1/4 2,910 12/25 | 8,417,500 336,700 1/16 | 320億1863万 | 91億8900万 | +44.54% 1/23 | -21.34% 6/25 |
2019年 11月期 | 720 10/4 | 284 1,420 1/4 | 5,317,500 1,063,500 9/20 | 568億8540万 | 224億831万 | +35.33% 4/9 | -10.36% 7/18 |
2020年 11月期 | 954 1/15 | 414 3/23 | 5,275,300 1/15 | 753億7315万 | 327億910万 | +34.23% 4/16 | -34.94% 3/23 |
2021年 11月期 | 1,363 11/18 | 704 12/8 | 6,364,100 1/14 | 1076億8722万 | 556億2128万 | +23.18% 2/2 | -13.62% 4/21 |
2022年 11月期 | 1,410 4/5 | 864 10/12 | 3,435,800 10/5 | 1114億57万 | 682億6248万 | +24.23% 4/5 | -14.16% 7/8 |
2023年 11月期 | 954 12/1 | 316 10/24 10/23 | 8,794,800 1/11 | 753億7315万 | 249億6637万 | +17.9% 7/6 | -26.37% 1/11 |
最新 | 359 2024/9/19 | 430,700 | 283億6369万 | +5.28% 341 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/29 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/29
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 318%(4.18倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 78%(1.78倍)
- 2017/12/29 vs 2016/12/30
- 95%(1.95倍)
- 2018/12/28 vs 2017/12/29
- 155%(2.55倍)
- 2019/12/30 vs 2018/12/28
- 184%(2.84倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 62%(1.62倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -49%(0.51倍)
- 2024/09/19 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
5円(2011/08/12) - 7138%(72.38倍)
359円(9/19)