株価チャート
株価
9/18
- 前日 (9/17)
- 807
- 始値
- 807
- 高値
- 812
- 安値
- 804
- 終値 -0.37%
- 804
- 出来高 -17.19%
- 55,900
乖離率
- 株価(5日)
移動平均値 - -0.62%
809 - 株価(25日)
移動平均値 - -1.23%
814 - 出来高(5日)
移動平均値 - -17.87%
68,060
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 | 807 | 812 | 804 | 804 | -0.37% | 55,900 | 324億9180万 | -1.23% | 27.41 | 1.42 |
09/17 | 811 | 814 | 801 | 807 | -0.37% | 67,500 | 326億1304万 | -0.74% | 27.51 | 1.43 |
09/13 | 813 | 814 | 808 | 810 | -0.98% | 67,300 | 327億3427万 | -0.25% | 27.61 | 1.43 |
09/12 | 815 | 818 | 809 | 818 | +1.49% | 48,400 | 330億5758万 | +0.86% | 27.89 | 1.45 |
09/11 | 813 | 821 | 801 | 806 | -1.1% | 101,200 | 325億7262万 | -0.25% | 27.48 | 1.43 |
09/10 | 813 | 818 | 811 | 815 | +0.37% | 48,400 | 329億3634万 | +1.24% | 27.78 | 1.44 |
09/09 | 804 | 817 | 803 | 812 | +0.37% | 76,800 | 328億1510万 | +1.5% | 27.68 | 1.44 |
09/06 | 823 | 826 | 808 | 809 | -1.7% | 99,200 | 326億9386万 | +1.38% | 27.58 | 1.43 |
09/05 | 818 | 834 | 815 | 823 | -0.12% | 117,100 | 332億5964万 | +3.26% | 28.06 | 1.46 |
09/04 | 837 | 840 | 821 | 824 | -2.72% | 178,300 | 333億5万 | +3.39% | 28.09 | 1.46 |
09/03 | 843 | 849 | 840 | 847 | +1.07% | 86,000 | 342億2954万 | +6.41% | 28.88 | 1.5 |
09/02 | 843 | 843 | 834 | 838 | +0.12% | 103,700 | 338億6583万 | +5.41% | 28.57 | 1.48 |
08/30 | 826 | 842 | 823 | 837 | +1.33% | 78,600 | 338億2542万 | +5.42% | 28.53 | 1.48 |
08/29 | 821 | 835 | 821 | 826 | +0.49% | 61,600 | 333億8088万 | +4.16% | 28.16 | 1.46 |
08/28 | 828 | 829 | 816 | 822 | -0.72% | 64,500 | 332億1923万 | +3.79% | 28.02 | 1.46 |
08/27 | 826 | 831 | 822 | 828 | +0.36% | 75,700 | 334億6170万 | +4.55% | 28.23 | 1.47 |
08/26 | 814 | 826 | 813 | 825 | +1.6% | 96,000 | 333億4046万 | +4.17% | 28.13 | 1.46 |
08/23 | 809 | 812 | 803 | 812 | +0.37% | 96,600 | 328億1510万 | +2.53% | 27.68 | 1.44 |
08/22 | 806 | 809 | 802 | 809 | +0.62% | 36,600 | 326億9386万 | +2.15% | 27.58 | 1.43 |
08/21 | 800 | 808 | 798 | 804 | 0% | 53,100 | 324億9180万 | +1.39% | 27.41 | 1.42 |
08/20 | 800 | 806 | 797 | 804 | +1.77% | 46,500 | 324億9180万 | +1.26% | 27.41 | 1.42 |
08/19 | 803 | 807 | 790 | 790 | -1.25% | 101,100 | 319億2602万 | -0.5% | 26.93 | 1.4 |
08/16 | 797 | 807 | 792 | 800 | +1.27% | 143,600 | 323億3015万 | +0.63% | 27.27 | 1.42 |
08/15 | 790 | 790 | 783 | 790 | -0.38% | 67,000 | 319億2602万 | -0.75% | 26.93 | 1.4 |
08/14 | 781 | 793 | 781 | 793 | +1.93% | 179,700 | 320億4726万 | -0.38% | 27.03 | 1.4 |
08/13 | 776 | 782 | 774 | 778 | -0.51% | 133,700 | 314億4107万 | -2.38% | 26.52 | 1.38 |
08/09 | 780 | 788 | 771 | 782 | +0.77% | 113,300 | 316億272万 | -2.13% | 26.66 | 1.39 |
08/08 | 794 | 798 | 767 | 776 | +3.6% | 236,700 | 313億6024万 | -3% | 26.46 | 1.37 |
08/07 | 743 | 761 | 729 | 749 | +1.49% | 225,500 | 302億6910万 | -6.61% | 25.53 | 1.33 |
08/06 | 720 | 748 | 720 | 738 | +9.33% | 208,400 | 298億2456万 | -8.32% | 25.16 | 1.31 |
08/05 | 740 | 740 | 670 | 675 | -11.3% | 353,400 | 272億7856万 | -16.36% | 23.01 | 1.2 |
08/02 | 780 | 780 | 759 | 761 | -4.16% | 174,400 | 307億5405万 | -6.4% | 25.94 | 1.35 |
08/01 | 815 | 815 | 793 | 794 | -3.17% | 133,900 | 320億8767万 | -2.46% | 27.07 | 1.41 |
07/31 | 810 | 820 | 807 | 820 | +0.99% | 68,500 | 331億3840万 | +0.74% | 27.96 | 1.45 |
07/30 | 817 | 817 | 812 | 812 | -0.37% | 30,800 | 328億1510万 | -0.25% | 27.68 | 1.44 |
07/29 | 815 | 817 | 813 | 815 | +0.37% | 33,700 | 329億3634万 | +0.25% | 27.78 | 1.44 |
07/26 | 816 | 816 | 808 | 812 | 0% | 53,400 | 328億1510万 | 0% | 27.68 | 1.44 |
07/25 | 807 | 825 | 802 | 812 | +0.37% | 100,800 | 328億1510万 | +0.12% | 27.68 | 1.44 |
07/24 | 817 | 818 | 809 | 809 | -1.1% | 49,600 | 326億9386万 | -0.12% | 27.58 | 1.43 |
07/23 | 820 | 820 | 813 | 818 | +0.49% | 33,400 | 330億5758万 | +1.24% | 27.89 | 1.45 |
07/22 | 822 | 823 | 812 | 814 | -0.97% | 72,700 | 328億9592万 | +0.99% | 27.75 | 1.44 |
07/19 | 830 | 831 | 818 | 822 | -1.2% | 127,900 | 332億1923万 | +2.11% | 28.02 | 1.46 |
07/18 | 828 | 833 | 826 | 832 | +0.12% | 43,700 | 336億2335万 | +3.48% | 28.36 | 1.47 |
07/17 | 823 | 831 | 822 | 831 | +1.09% | 71,800 | 335億8294万 | +3.62% | 28.33 | 1.47 |
07/16 | 826 | 826 | 818 | 822 | +0.61% | 57,900 | 332億1923万 | +2.75% | 28.02 | 1.46 |
07/12 | 810 | 820 | 808 | 817 | +0.49% | 93,000 | 330億1716万 | +2.25% | 27.85 | 1.45 |
07/11 | 810 | 814 | 805 | 813 | +0.62% | 67,600 | 328億5551万 | +1.88% | 27.72 | 1.44 |
07/10 | 809 | 811 | 802 | 808 | -0.12% | 62,800 | 326億5345万 | +1.51% | 27.55 | 1.43 |
07/09 | 810 | 815 | 806 | 809 | 0% | 97,600 | 326億9386万 | +1.76% | 27.58 | 1.43 |
07/08 | 819 | 819 | 807 | 809 | -0.86% | 74,800 | 326億9386万 | +1.89% | 27.58 | 1.43 |
07/05 | 822 | 823 | 815 | 816 | -0.61% | 71,300 | 329億7675万 | +2.9% | 27.82 | 1.45 |
07/04 | 824 | 826 | 820 | 821 | -0.24% | 57,400 | 331億7881万 | +3.66% | 27.99 | 1.45 |
07/03 | 814 | 823 | 811 | 823 | +1.48% | 109,100 | 332億5964万 | +4.18% | 28.06 | 1.46 |
07/02 | 807 | 814 | 805 | 811 | +0.75% | 129,000 | 327億7469万 | +3.05% | 27.65 | 1.44 |
07/01 | 811 | 811 | 805 | 805 | -0.25% | 79,900 | 325億3221万 | +2.42% | 27.44 | 1.43 |
06/28 | 807 | 807 | 802 | 807 | +0.25% | 50,200 | 326億1304万 | +2.8% | 27.51 | 1.43 |
06/27 | 810 | 810 | 800 | 805 | +0.75% | 130,300 | 325億3221万 | +2.81% | 27.44 | 1.43 |
06/26 | 801 | 801 | 796 | 799 | -0.13% | 37,300 | 322億8973万 | +2.17% | 27.24 | 1.42 |
06/25 | 794 | 801 | 793 | 800 | +1.14% | 70,300 | 323億3015万 | +2.43% | 27.27 | 1.42 |
06/24 | 788 | 794 | 788 | 791 | -0.13% | 44,500 | 319億6643万 | +1.41% | 26.97 | 1.4 |
06/21 | 790 | 792 | 787 | 792 | +0.64% | 39,900 | 320億685万 | +1.54% | 27 | 1.4 |
06/20 | 779 | 787 | 777 | 787 | +1.03% | 61,200 | 318億478万 | +1.03% | 26.83 | 1.39 |
06/19 | 777 | 779 | 776 | 779 | +0.65% | 25,300 | 314億8148万 | -0.13% | 26.56 | 1.38 |
06/18 | 784 | 784 | 764 | 774 | +0.13% | 131,400 | 312億7942万 | -0.77% | 26.39 | 1.37 |
06/17 | 787 | 788 | 770 | 773 | -1.9% | 139,000 | 312億3900万 | -1.02% | 26.35 | 1.37 |
06/14 | 775 | 792 | 775 | 788 | +1.03% | 92,700 | 318億4519万 | +0.77% | 26.86 | 1.4 |
06/13 | 793 | 793 | 780 | 780 | -1.52% | 56,700 | 315億2189万 | -0.26% | 26.59 | 1.38 |
06/12 | 792 | 793 | 790 | 792 | +0.38% | 23,700 | 320億685万 | +0.89% | 27 | 1.4 |
06/11 | 789 | 797 | 785 | 789 | +0.25% | 81,900 | 318億8561万 | +0.25% | 26.9 | 1.4 |
06/10 | 782 | 787 | 777 | 787 | +0.64% | 60,200 | 318億478万 | -0.25% | 26.83 | 1.39 |
06/07 | 777 | 782 | 775 | 782 | +0.9% | 47,300 | 316億272万 | -1.14% | 26.66 | 1.39 |
06/06 | 788 | 788 | 775 | 775 | -0.77% | 63,500 | 313億1983万 | -2.27% | 26.42 | 1.37 |
06/05 | 782 | 788 | 778 | 781 | -1.01% | 72,400 | 315億6231万 | -1.88% | 26.63 | 1.38 |
06/04 | 782 | 795 | 780 | 789 | +1.02% | 219,700 | 318億8561万 | -1.13% | 26.9 | 1.4 |
06/03 | 781 | 784 | 778 | 781 | +0.39% | 40,900 | 315億6231万 | -2.25% | 26.63 | 1.38 |
05/31 | 774 | 778 | 771 | 778 | +0.52% | 61,100 | 314億4107万 | -2.99% | 26.52 | 1.38 |
05/30 | 766 | 776 | 765 | 774 | +0.78% | 71,800 | 312億7942万 | -3.73% | 26.39 | 1.37 |
05/29 | 780 | 780 | 768 | 768 | -1.41% | 80,300 | 310億3694万 | -4.83% | 26.18 | 1.36 |
05/28 | 773 | 780 | 773 | 779 | +1.17% | 60,100 | 314億8148万 | -3.83% | 26.56 | 1.38 |
05/27 | 766 | 771 | 762 | 770 | +1.32% | 73,200 | 311億1777万 | -5.17% | 26.25 | 1.36 |
05/24 | 764 | 767 | 760 | 760 | -1.3% | 125,600 | 307億1364万 | -6.75% | 25.91 | 1.35 |
05/23 | 773 | 778 | 767 | 770 | -0.9% | 228,600 | 311億1777万 | -5.98% | 26.25 | 1.36 |
05/22 | 785 | 785 | 777 | 777 | -0.64% | 116,400 | 314億66万 | -5.59% | 26.49 | 1.38 |
05/21 | 783 | 788 | 780 | 782 | 0% | 104,100 | 316億272万 | -5.44% | 26.66 | 1.39 |
05/20 | 793 | 794 | 780 | 782 | -0.76% | 158,500 | 316億272万 | -5.78% | 26.66 | 1.39 |
05/17 | 786 | 791 | 783 | 788 | -0.38% | 121,200 | 318億4519万 | -5.52% | 26.86 | 1.4 |
05/16 | 794 | 795 | 785 | 791 | -0.13% | 116,000 | 319億6643万 | -5.5% | 26.97 | 1.4 |
05/15 | 800 | 807 | 790 | 792 | -0.38% | 150,600 | 320億685万 | -5.6% | 27 | 1.4 |
05/14 | 803 | 810 | 795 | 795 | -0.87% | 115,900 | 321億2808万 | -5.58% | 27.1 | 1.41 |
05/13 | 802 | 805 | 791 | 802 | +0.75% | 207,400 | 324億1097万 | -5.09% | 27.34 | 1.42 |
05/10 | 835 | 835 | 795 | 796 | -6.13% | 373,400 | 321億6850万 | -6.02% | 27.14 | 1.41 |
05/09 | 848 | 852 | 836 | 848 | +0.36% | 67,600 | 342億6996万 | -0.24% | 28.91 | 1.5 |
05/08 | 838 | 848 | 838 | 845 | +0.48% | 48,600 | 341億4872万 | -0.71% | 28.81 | 1.5 |
05/07 | 833 | 841 | 829 | 841 | +0.96% | 84,000 | 339億8707万 | -1.52% | 28.67 | 1.49 |
05/02 | 836 | 840 | 833 | 833 | -0.12% | 39,300 | 336億6377万 | -2.57% | 28.4 | 1.48 |
05/01 | 838 | 839 | 832 | 834 | -0.12% | 65,500 | 337億418万 | -2.91% | 28.43 | 1.48 |
04/30 | 835 | 839 | 833 | 835 | +0.36% | 50,600 | 337億4459万 | -3.24% | 28.47 | 1.48 |
04/26 | 835 | 836 | 828 | 832 | +0.24% | 47,000 | 336億2335万 | -3.82% | 28.36 | 1.47 |
04/25 | 836 | 837 | 830 | 830 | -0.72% | 35,600 | 335億4253万 | -4.49% | 28.3 | 1.47 |
04/24 | 842 | 843 | 834 | 836 | -0.83% | 54,900 | 337億8500万 | -4.13% | 28.5 | 1.48 |
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 | 1,460 292,000 4/3 | 370 73,900 8/21 | 23,740,000 118,700 10/22 | - | - | +77.29% 10/29 | -37.69% 5/16 |
2009年 3月期 | 835 167,000 5/14 | 77 15,410 3/10 | 10,585,200 52,926 5/9 | - | - | +54.39% 4/23 | -50.14% 2/23 |
2010年 3月期 | 310 62,000 3/31 | 102 20,450 4/1 | 5,907,200 29,536 6/17 | 79億2043万 | - | +46.59% 2/23 | -19.65% 9/29 |
2011年 3月期 | 308 61,500 4/5 | 90 18,000 3/16 | 8,738,000 43,690 1/20 | 78億5656万 | 22億9948万 | +32.93% 11/25 | -36.93% 3/15 |
2012年 3月期 | 171 341 3/22 | 95 190 11/22 | 3,183,000 15,915 8/26 | 43億5624万 | 24億2723万 | +20.58% 2/15 | -15.36% 8/8 |
2013年 3月期 | 171 342 3/28 | 94 189 11/15 188 11/14 | 1,900,400 950,200 3/28 | 43億6901万 | 24億168万 | +81.07% 5/7 | -19.3% 5/16 |
2014年 3月期 | 4,660 9,320 7/17 | 138 275 4/2 | 18,383,200 9,191,600 10/3 | 1190億6206万 | 35億1309万 | +184.86% 6/6 | -44.63% 8/12 |
2015年 3月期 | 1,300 2,600 6/4 | 552 1,103 5/19 | 17,563,600 8,781,800 6/3 | 608億3696万 | 257億7714万 | +54.17% 6/3 | -21.96% 10/14 |
2016年 3月期 | 1,221 2,441 7/28 | 500 999 2/12 | 21,996,600 10,998,300 7/27 | 577億1222万 | 236億4509万 | +29.51% 7/28 | -30.99% 8/24 |
2017年 3月期 | 1,298 2,594 3/10 2,595 3/8 | 540 1,079 6/24 | 8,134,600 4,067,300 5/23 | 614億243万 | 255億3940万 | +31.56% 5/23 | -19.23% 6/24 |
2018年 3月期 | 2,155 4,310 3/30 | 925 1,850 4/13 | 10,393,800 5,196,900 7/13 | 1020億2177万 | 437億9124万 | +23.31% 4/13 | -14.92% 2/6 |
2019年 3月期 | 2,615 5,230 4/13 | 670 1,340 12/25 | 11,029,200 5,514,600 8/6 | 1237億9904万 | 317億2027万 | +20.76% 8/30 | -29.24% 7/3 |
2020年 3月期 | 830 1,659 5/10 | 340 680 3/23 | 6,521,800 3,260,900 5/10 | 392億7159万 | 160億9685万 | +21.82% 5/8 4/30 | -28.83% 3/19 |
2021年 3月期 | 863 1,726 10/21 | 349 697 4/3 | 1,027,600 513,800 8/6 | 408億5760万 | 164億9927万 | +30.1% 5/12 | -12.73% 12/22 |
2022年 3月期 | 1,060 2,119 2/7 | 643 1,285 5/11 | 824,800 412,400 5/12 | 476億1783万 | 304億1832万 | +15.23% 11/16 | -13.47% 2/24 |
2023年 3月期 | 968 1,935 4/5 | 589 1,177 1/6 | 381,800 190,900 5/12 | 401億6352万 | 244億3021万 | +6.87% 7/21 | -11.96% 5/12 |
2024年 3月期 | 992 9/6 | 608 1,216 4/26 | 434,400 8/9 | 400億8938万 | 245億7091万 | +16.19% 5/22 | -8.57% 10/4 |
最新 | 804 2024/9/18 | 55,900 | 324億9180万 | -1.23% 814 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- -52%(0.48倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 1343%(14.43倍)
- 2014/12/30 vs 2013/12/30
- -40%(0.6倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 111%(2.11倍)
- 2018/12/28 vs 2017/12/29
- -60%(0.4倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/09/18 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
77円(2009/03/10) - 943%(10.43倍)
804円(9/18)