株価チャート
株価
9/19
- 前日 (9/18)
- 258
- 始値
- 259
- 高値
- 263
- 安値
- 253
- 終値 +0.39%
- 259
- 出来高 +54.93%
- 1,031,700
乖離率
- 株価(5日)
移動平均値 - 0%
259 - 株価(25日)
移動平均値 - -3.36%
268 - 出来高(5日)
移動平均値 - +55.61%
663,020
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 | 259 | 263 | 253 | 259 | +0.39% | 1,031,700 | 342億9709万 | -3.36% | - | 0.92 |
09/18 | 264 | 266 | 257 | 258 | -1.15% | 665,900 | 341億6467万 | -3.73% | - | 0.91 |
09/17 | 259 | 265 | 257 | 261 | +1.16% | 595,400 | 345億6194万 | -2.25% | - | 0.93 |
09/13 | 257 | 261 | 257 | 258 | +0.39% | 440,200 | 341億6467万 | -3.37% | - | 0.91 |
09/12 | 254 | 259 | 254 | 257 | +2.39% | 581,900 | 340億3225万 | -3.38% | - | 0.91 |
09/11 | 256 | 259 | 248 | 251 | -3.09% | 975,600 | 332億3772万 | -5.28% | - | 0.89 |
09/10 | 259 | 261 | 256 | 259 | +1.17% | 535,800 | 342億9709万 | -1.89% | - | 0.92 |
09/09 | 252 | 258 | 249 | 256 | -1.16% | 950,500 | 338億9983万 | -2.29% | - | 0.91 |
09/06 | 261 | 263 | 256 | 259 | -0.38% | 678,100 | 342億9709万 | -0.77% | - | 0.92 |
09/05 | 260 | 264 | 255 | 260 | -0.38% | 879,000 | 344億2951万 | -0.38% | - | 0.92 |
09/04 | 267 | 268 | 261 | 261 | -4.4% | 1,538,500 | 345億6194万 | +0.38% | - | 0.93 |
09/03 | 272 | 280 | 271 | 273 | +1.49% | 1,061,200 | 361億5099万 | +5% | - | 0.97 |
09/02 | 265 | 274 | 265 | 269 | +1.51% | 784,600 | 356億2131万 | +3.46% | - | 0.95 |
08/30 | 270 | 270 | 262 | 265 | -1.12% | 1,378,800 | 350億9162万 | +1.92% | - | 0.94 |
08/29 | 274 | 279 | 267 | 268 | -3.6% | 1,511,900 | 354億8888万 | +3.47% | - | 0.95 |
08/28 | 284 | 286 | 278 | 278 | -2.11% | 855,600 | 368億1310万 | +7.34% | - | 0.99 |
08/27 | 286 | 286 | 282 | 284 | -0.7% | 797,800 | 376億762万 | +9.65% | - | 1.01 |
08/26 | 278 | 286 | 275 | 286 | +3.62% | 1,882,300 | 378億7247万 | +10.85% | - | 1.01 |
08/23 | 282 | 283 | 274 | 276 | -2.13% | 1,754,300 | 365億4825万 | +6.98% | - | 0.98 |
08/22 | 275 | 282 | 272 | 282 | +0.36% | 1,799,300 | 373億4278万 | +9.3% | - | 1 |
08/21 | 277 | 292 | 275 | 281 | +0.36% | 3,054,400 | 372億1036万 | +8.91% | - | 1 |
08/20 | 272 | 284 | 271 | 280 | +4.87% | 3,249,300 | 370億7794万 | +8.53% | - | 0.99 |
08/19 | 272 | 274 | 265 | 267 | -2.2% | 2,019,300 | 353億5646万 | +4.3% | - | 0.95 |
08/16 | 271 | 279 | 266 | 273 | 0% | 2,918,900 | 361億5099万 | +7.06% | - | 0.97 |
08/15 | 255 | 274 | 252 | 273 | +7.06% | 3,200,300 | 361億5099万 | +7.91% | - | 0.97 |
08/14 | 247 | 255 | 243 | 255 | +2.41% | 1,585,400 | 337億6741万 | +1.19% | - | 0.9 |
08/13 | 249 | 253 | 239 | 249 | +1.63% | 1,732,800 | 329億7288万 | -0.8% | - | 0.88 |
08/09 | 245 | 248 | 241 | 245 | +0.41% | 1,275,800 | 324億4320万 | -2% | - | 0.87 |
08/08 | 229 | 254 | 226 | 244 | +6.55% | 2,620,700 | 323億1078万 | -2.4% | - | 0.87 |
08/07 | 230 | 237 | 226 | 229 | -1.29% | 3,023,700 | 303億2446万 | -8.4% | - | 0.81 |
08/06 | 216 | 236 | 215 | 232 | +13.17% | 2,780,500 | 307億2172万 | -7.2% | - | 0.82 |
08/05 | 221 | 230 | 200 | 205 | -13.5% | 4,869,300 | 271億4635万 | -17.67% | - | 0.73 |
08/02 | 238 | 248 | 233 | 237 | -2.87% | 3,523,000 | 313億8383万 | -5.2% | - | 0.84 |
08/01 | 249 | 251 | 243 | 244 | -3.56% | 2,216,100 | 323億1078万 | -2.01% | - | 0.87 |
07/31 | 258 | 259 | 248 | 253 | -1.94% | 2,373,300 | 335億257万 | +1.61% | - | 0.9 |
07/30 | 268 | 268 | 257 | 258 | -2.64% | 2,078,500 | 341億6467万 | +4.45% | - | 0.91 |
07/29 | 259 | 268 | 256 | 265 | +1.92% | 1,756,600 | 350億9162万 | +7.72% | - | 0.94 |
07/26 | 259 | 263 | 256 | 260 | +0.39% | 1,989,400 | 344億2951万 | +6.56% | - | 0.92 |
07/25 | 257 | 264 | 256 | 259 | -1.52% | 2,327,900 | 342億9709万 | +6.58% | - | 0.92 |
07/24 | 273 | 274 | 262 | 263 | -5.05% | 3,074,600 | 348億2678万 | +8.68% | - | 0.93 |
07/23 | 266 | 278 | 263 | 277 | +5.32% | 3,240,500 | 366億8068万 | +15.42% | - | 0.98 |
07/22 | 262 | 268 | 259 | 263 | -1.87% | 3,417,900 | 348億2678万 | +10.5% | - | 0.93 |
07/19 | 276 | 276 | 267 | 268 | -4.29% | 5,545,900 | 354億8888万 | +13.08% | - | 0.95 |
07/18 | 275 | 289 | 272 | 280 | +0.72% | 5,238,200 | 370億7794万 | +19.15% | - | 0.99 |
07/17 | 277 | 281 | 271 | 278 | -1.07% | 7,610,600 | 368億1310万 | +18.8% | - | 0.99 |
07/16 | 321 | 321 | 279 | 281 | +16.6% | 21,172,900 | 372億1036万 | +21.12% | - | 1 |
07/12 | 233 | 243 | 231 | 241 | +2.12% | 1,782,900 | 319億1351万 | +4.78% | - | 0.85 |
07/11 | 233 | 236 | 230 | 236 | +1.72% | 577,600 | 312億5141万 | +2.61% | - | 0.84 |
07/10 | 233 | 234 | 229 | 232 | -1.28% | 758,300 | 307億2172万 | +0.87% | - | 0.82 |
07/09 | 233 | 240 | 231 | 235 | 0% | 795,900 | 311億1898万 | +1.73% | - | 0.83 |
07/08 | 245 | 251 | 233 | 235 | -1.26% | 1,143,100 | 311億1898万 | +1.73% | - | 0.83 |
07/05 | 241 | 242 | 236 | 238 | -0.83% | 947,900 | 315億1625万 | +2.59% | - | 0.84 |
07/04 | 236 | 241 | 232 | 240 | +2.56% | 914,400 | 317億8109万 | +3.45% | - | 0.85 |
07/03 | 228 | 235 | 227 | 234 | +3.54% | 905,800 | 309億8656万 | +0.86% | - | 0.83 |
07/02 | 221 | 230 | 218 | 226 | +2.26% | 1,351,500 | 299億2719万 | -2.59% | - | 0.8 |
07/01 | 222 | 224 | 221 | 221 | -0.45% | 344,900 | 292億6509万 | -5.15% | - | 0.78 |
06/28 | 225 | 226 | 221 | 222 | -0.45% | 806,300 | 293億9751万 | -5.13% | - | 0.79 |
06/27 | 226 | 227 | 222 | 223 | -1.33% | 462,700 | 295億2993万 | -5.11% | - | 0.79 |
06/26 | 225 | 232 | 223 | 226 | +0.89% | 724,700 | 299億2719万 | -4.24% | - | 0.8 |
06/25 | 222 | 227 | 220 | 224 | +0.45% | 923,200 | 296億6235万 | -5.49% | - | 0.79 |
06/24 | 225 | 225 | 221 | 223 | -0.89% | 668,000 | 295億2993万 | -6.3% | - | 0.79 |
06/21 | 228 | 235 | 225 | 225 | -1.32% | 1,248,800 | 297億9477万 | -5.86% | - | 0.8 |
06/20 | 225 | 229 | 222 | 228 | +1.33% | 846,000 | 301億9204万 | -5% | - | 0.81 |
06/19 | 223 | 228 | 221 | 225 | +1.35% | 875,700 | 297億9477万 | -6.64% | - | 0.8 |
06/18 | 231 | 231 | 222 | 222 | -4.31% | 1,103,300 | 293億9751万 | -8.26% | - | 0.79 |
06/17 | 226 | 234 | 226 | 232 | +3.11% | 1,084,100 | 307億2172万 | -5.31% | - | 0.82 |
06/14 | 225 | 232 | 224 | 225 | -1.32% | 851,100 | 297億9477万 | -8.91% | - | 0.8 |
06/13 | 238 | 238 | 228 | 228 | -4.2% | 1,374,900 | 301億9204万 | -8.43% | - | 0.81 |
06/12 | 239 | 241 | 237 | 238 | -0.42% | 291,300 | 315億1625万 | -5.18% | - | 0.84 |
06/11 | 240 | 241 | 237 | 239 | -1.24% | 717,700 | 316億4867万 | -5.16% | - | 0.85 |
06/10 | 241 | 243 | 238 | 242 | 0% | 462,200 | 320億4593万 | -4.72% | - | 0.86 |
06/07 | 238 | 246 | 237 | 242 | +2.11% | 638,100 | 320億4593万 | -5.1% | - | 0.86 |
06/06 | 243 | 244 | 237 | 237 | -2.47% | 771,900 | 313億8383万 | -7.42% | - | 0.84 |
06/05 | 246 | 249 | 242 | 243 | -1.22% | 569,900 | 321億7835万 | -5.81% | - | 0.86 |
06/04 | 238 | 248 | 237 | 246 | +2.5% | 795,900 | 325億7562万 | -5.02% | - | 0.87 |
06/03 | 244 | 245 | 240 | 240 | -0.83% | 562,100 | 317億8109万 | -7.69% | - | 0.85 |
05/31 | 241 | 245 | 238 | 242 | -1.22% | 2,619,700 | 320億4593万 | -7.63% | - | 0.86 |
05/30 | 237 | 248 | 236 | 245 | +2.51% | 689,900 | 324億4320万 | -7.2% | - | 0.87 |
05/29 | 252 | 252 | 237 | 239 | -4.4% | 871,100 | 316億4867万 | -10.15% | - | 0.85 |
05/28 | 243 | 252 | 243 | 250 | +2.46% | 729,300 | 331億530万 | -7.06% | - | 0.89 |
05/27 | 241 | 246 | 239 | 244 | +0.83% | 969,800 | 323億1078万 | -10.29% | - | 0.87 |
05/24 | 246 | 246 | 240 | 242 | -3.59% | 973,600 | 320億4593万 | -12% | - | 0.86 |
05/23 | 258 | 259 | 247 | 251 | +2.03% | 1,953,800 | 332億3772万 | -9.71% | - | 0.89 |
05/22 | 248 | 251 | 244 | 246 | -1.99% | 478,000 | 325億7562万 | -12.46% | - | 0.87 |
05/21 | 250 | 254 | 248 | 251 | +0.4% | 546,700 | 332億3772万 | -11.93% | - | 0.89 |
05/20 | 250 | 257 | 245 | 250 | -0.4% | 774,200 | 331億530万 | -13.19% | - | 0.89 |
05/17 | 253 | 256 | 250 | 251 | -0.79% | 865,800 | 332億3772万 | -13.75% | - | 0.89 |
05/16 | 260 | 262 | 251 | 253 | -2.32% | 1,364,800 | 335億257万 | -14.24% | - | 0.9 |
05/15 | 276 | 276 | 256 | 259 | -7.17% | 1,964,600 | 342億9709万 | -12.79% | - | 0.92 |
05/14 | 286 | 286 | 277 | 279 | -1.76% | 947,600 | 369億4552万 | -7% | - | 0.99 |
05/13 | 279 | 286 | 275 | 284 | +1.79% | 657,100 | 376億762万 | -5.96% | - | 1.01 |
05/10 | 278 | 279 | 276 | 279 | +1.45% | 265,600 | 369億4552万 | -7.92% | - | 0.99 |
05/09 | 274 | 279 | 271 | 275 | -0.36% | 462,200 | 364億1583万 | -9.84% | - | 0.98 |
05/08 | 279 | 282 | 276 | 276 | -1.43% | 583,400 | 365億4825万 | -10.39% | - | 0.98 |
05/07 | 267 | 281 | 264 | 280 | +2.94% | 796,300 | 370億7794万 | -9.68% | - | 0.99 |
05/02 | 265 | 275 | 265 | 272 | +1.49% | 1,189,800 | 360億1857万 | -12.82% | - | 0.96 |
05/01 | 270 | 272 | 266 | 268 | -2.19% | 695,500 | 354億8888万 | -14.65% | - | 0.95 |
04/30 | 275 | 278 | 267 | 274 | -0.72% | 1,151,500 | 362億8341万 | -13.56% | - | 0.97 |
04/26 | 269 | 278 | 264 | 276 | +2.22% | 1,956,000 | 365億4825万 | -13.48% | - | 0.98 |
04/25 | 288 | 288 | 270 | 270 | -6.25% | 2,654,400 | 357億5373万 | -16.15% | - | 0.96 |
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 8月期 | 195 156,000 2/15 | 77 62,000 9/25 61,700 9/21 | 2,122,400 2,653 5/26 | - | - | +53.91% 10/24 | -23.71% 3/19 |
2009年 8月期 | 125 100,000 10/8 | 69 55,500 12/5 | 646,400 808 10/29 | - | - | +50.07% 1/5 | -32.42% 10/28 |
2010年 8月期 | 91 72,400 4/9 | 42 33,950 8/31 33,900 8/25 | 1,005,600 1,257 7/16 | - | 18億6894万 | +22.87% 3/25 | -20.76% 5/25 |
2011年 8月期 | 77 61,500 2/4 | 40 32,000 3/16 | 6,198,400 7,748 9/13 | 33億9055万 | 17億6419万 | +16.58% 2/4 | -34.28% 3/15 |
2012年 8月期 | 176 141,000 6/25 | 39 31,500 6/5 31,500 6/4 | 14,887,200 18,609 6/22 | 77億7347万 | 17億3662万 | +165.92% 6/22 | -34.83% 7/25 |
2013年 8月期 | 150 1,199 8/20 1,199 8/19 | 48 38,700 11/14 | 6,516,000 8,145 9/11 | 66億1020万 | 21億3356万 | +35.82% 5/20 | -18.39% 10/16 |
2014年 8月期 | 367 2,939 2/28 | 126 1,006 10/9 | 14,331,200 3,582,800 6/5 | 163億792万 | 55億4617万 | +35.43% 12/9 | -35.39% 6/4 |
2015年 8月期 | 350 1,400 8/5 | 131 523 10/16 | 1,929,600 482,400 12/10 | 155億3664万 | 58億404万 | +24.01% 8/5 | -19.68% 9/14 |
2016年 8月期 | 579 2,315 6/1 | 196 784 10/27 | 4,179,600 1,044,900 3/28 | 256億9094万 | 87億51万 | +33.82% 4/1 | -17.91% 2/29 |
2017年 8月期 | 1,809 8/30 | 464 1,854 9/15 | 592,400 8/8 | 803億223万 | 205億7495万 | +28.18% 4/21 | -16.68% 3/15 |
2018年 8月期 | 3,535 8/30 | 1,359 9/8 | 819,300 11/30 | 1569億2006万 | 603億2655万 | +35.74% 12/1 | -18.41% 2/14 |
2019年 8月期 | 3,725 10/1 | 1,209 12/28 | 1,240,000 1/17 | 1653億5424万 | 536億6799万 | +28.79% 2/20 | -33.14% 12/28 |
2020年 8月期 | 2,444 8/19 | 524 3/13 | 6,098,400 4/10 | 2089億2900万 | 232億6062万 | +75.73% 4/15 | -39.04% 10/16 |
2021年 8月期 | 4,200 12/18 | 1,226 8/13 | 8,889,100 10/16 | 3590億4330万 | 1048億644万 | +36.97% 10/16 | -21% 5/11 |
2022年 8月期 | 2,147 9/14 | 386 6/20 | 10,620,800 7/22 | 1835億3951万 | 508億5751万 | +47.64% 7/25 | -28.49% 12/6 |
2023年 8月期 | 665 10/14 | 369 4/27 | 9,669,600 7/13 | 876億1722万 | 486億1767万 | +27.89% 7/14 | -17.03% 12/23 |
最新 | 259 2024/9/19 | 1,031,700 | 342億9709万 | -3.36% 268 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 320%(4.2倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 103%(2.03倍)
- 2016/12/30 vs 2015/12/30
- 106%(2.06倍)
- 2017/12/29 vs 2016/12/30
- 202%(3.02倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- 179%(2.79倍)
- 2021/12/30 vs 2020/12/30
- -71%(0.29倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/09/19 vs 2023/12/29
- -48%(0.52倍)
- 過去安値
39円(2012/06/05) - 558%(6.58倍)
259円(9/19)