株価チャート
株価
9/19
- 前日 (9/18)
- 126
- 始値
- 127
- 高値
- 128
- 安値
- 127
- 終値 +0.79%
- 127
- 出来高 -34.39%
- 14,500
乖離率
- 株価(5日)
移動平均値 - -0.78%
128 - 株価(25日)
移動平均値 - -1.55%
129 - 出来高(5日)
移動平均値 - -20.42%
18,220
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 | 127 | 128 | 127 | 127 | +0.79% | 14,500 | 18億3527万 | -1.55% | 6.72 | 0.47 |
09/18 | 128 | 128 | 126 | 126 | -0.79% | 22,100 | 18億2082万 | -2.33% | 6.67 | 0.47 |
09/17 | 128 | 128 | 126 | 127 | -1.55% | 22,300 | 18億3527万 | -1.55% | 6.72 | 0.47 |
09/13 | 129 | 130 | 128 | 129 | 0% | 20,500 | 18億6417万 | 0% | 6.83 | 0.48 |
09/12 | 129 | 130 | 129 | 129 | +0.78% | 11,700 | 18億6417万 | 0% | 6.83 | 0.48 |
09/11 | 130 | 130 | 128 | 128 | -1.54% | 21,900 | 18億4972万 | -0.78% | 6.78 | 0.47 |
09/10 | 128 | 131 | 128 | 130 | +1.56% | 40,800 | 18億7863万 | +1.56% | 6.88 | 0.48 |
09/09 | 125 | 130 | 122 | 128 | +2.4% | 118,900 | 18億4972万 | 0% | 6.78 | 0.47 |
09/06 | 129 | 130 | 125 | 125 | -3.1% | 108,000 | 18億637万 | -3.1% | 6.62 | 0.46 |
09/05 | 127 | 129 | 126 | 129 | +0.78% | 45,500 | 18億6417万 | -0.77% | 6.83 | 0.48 |
09/04 | 132 | 132 | 126 | 128 | -4.48% | 177,000 | 18億4972万 | -2.29% | 6.78 | 0.47 |
09/03 | 135 | 135 | 130 | 134 | 0% | 97,000 | 19億3643万 | +1.52% | 7.09 | 0.5 |
09/02 | 138 | 138 | 133 | 134 | -2.19% | 110,300 | 19億3643万 | +0.75% | 7.09 | 0.5 |
08/30 | 137 | 139 | 135 | 137 | +0.74% | 71,800 | 19億7978万 | +2.24% | 7.25 | 0.51 |
08/29 | 135 | 138 | 135 | 136 | +0.74% | 32,500 | 19億6533万 | +1.49% | 7.2 | 0.5 |
08/28 | 134 | 135 | 133 | 135 | +0.75% | 21,800 | 19億5088万 | 0% | 7.15 | 0.5 |
08/27 | 131 | 135 | 130 | 134 | +2.29% | 39,500 | 19億3643万 | -1.47% | 7.09 | 0.5 |
08/26 | 127 | 132 | 126 | 131 | +3.15% | 98,900 | 18億9308万 | -4.38% | 6.93 | 0.49 |
08/23 | 126 | 128 | 124 | 127 | +1.6% | 88,600 | 18億3527万 | -7.97% | 6.72 | 0.47 |
08/22 | 125 | 125 | 124 | 125 | +0.81% | 55,500 | 18億637万 | -10.07% | 6.62 | 0.46 |
08/21 | 125 | 126 | 124 | 124 | -1.59% | 45,900 | 17億9192万 | -11.43% | 6.56 | 0.46 |
08/20 | 125 | 127 | 125 | 126 | +2.44% | 41,200 | 18億2082万 | -11.27% | 6.67 | 0.47 |
08/19 | 129 | 129 | 122 | 123 | -2.38% | 224,900 | 17億7747万 | -13.99% | 6.51 | 0.46 |
08/16 | 128 | 130 | 126 | 126 | 0% | 262,700 | 18億2082万 | -12.5% | 6.67 | 0.47 |
08/15 | 127 | 127 | 124 | 126 | 0% | 106,100 | 18億2082万 | -13.1% | 6.67 | 0.47 |
08/14 | 125 | 127 | 123 | 126 | +0.8% | 116,400 | 18億2082万 | -14.29% | 6.67 | 0.47 |
08/13 | 126 | 126 | 118 | 125 | -1.57% | 125,000 | 18億637万 | -15.54% | 6.62 | 0.46 |
08/09 | 126 | 129 | 124 | 127 | +2.42% | 84,000 | 18億3527万 | -14.77% | 6.72 | 0.47 |
08/08 | 124 | 126 | 122 | 124 | -1.59% | 153,900 | 17億9192万 | -17.33% | 6.56 | 0.46 |
08/07 | 120 | 128 | 120 | 126 | +3.28% | 100,400 | 18億2082万 | -17.11% | 6.67 | 0.47 |
08/06 | 114 | 124 | 114 | 122 | +4.27% | 518,200 | 17億6302万 | -20.26% | 6.46 | 0.45 |
08/05 | 147 | 147 | 106 | 117 | -22% | 331,000 | 16億9076万 | -24.03% | 6.19 | 0.43 |
08/02 | 153 | 153 | 149 | 150 | -2.6% | 125,000 | 21億6765万 | -3.85% | 7.94 | 0.56 |
08/01 | 155 | 155 | 154 | 154 | -0.65% | 27,200 | 22億2545万 | -1.28% | 8.15 | 0.57 |
07/31 | 154 | 155 | 154 | 155 | +0.65% | 2,600 | 22億3990万 | -0.64% | 8.2 | 0.58 |
07/30 | 155 | 156 | 154 | 154 | -1.28% | 11,600 | 22億2545万 | -1.28% | 8.15 | 0.57 |
07/29 | 157 | 157 | 156 | 156 | +0.65% | 14,200 | 22億5435万 | 0% | 8.26 | 0.58 |
07/26 | 154 | 155 | 154 | 155 | 0% | 45,800 | 22億3990万 | -0.64% | 8.2 | 0.58 |
07/25 | 157 | 157 | 155 | 155 | -0.64% | 64,200 | 22億3990万 | -0.64% | 8.2 | 0.58 |
07/24 | 156 | 157 | 156 | 156 | 0% | 6,900 | 22億5435万 | 0% | 8.26 | 0.58 |
07/23 | 157 | 157 | 156 | 156 | 0% | 4,000 | 22億5435万 | 0% | 8.26 | 0.58 |
07/22 | 157 | 158 | 156 | 156 | -0.64% | 33,000 | 22億5435万 | 0% | 8.26 | 0.58 |
07/19 | 158 | 158 | 157 | 157 | -0.63% | 11,400 | 22億6880万 | +0.64% | 8.31 | 0.58 |
07/18 | 157 | 158 | 157 | 158 | +0.64% | 39,100 | 22億8325万 | +1.94% | 8.36 | 0.59 |
07/17 | 157 | 157 | 156 | 157 | +0.64% | 2,200 | 22億6880万 | +1.29% | 8.31 | 0.58 |
07/16 | 157 | 157 | 156 | 156 | 0% | 7,500 | 22億5435万 | +0.65% | 8.26 | 0.58 |
07/12 | 156 | 157 | 156 | 156 | -0.64% | 18,800 | 22億5435万 | +0.65% | 8.26 | 0.58 |
07/11 | 156 | 157 | 156 | 157 | +0.64% | 800 | 22億6880万 | +1.29% | 8.31 | 0.58 |
07/10 | 157 | 157 | 156 | 156 | -1.27% | 9,700 | 22億5435万 | +0.65% | 8.26 | 0.58 |
07/09 | 156 | 158 | 156 | 158 | +0.64% | 37,200 | 22億8325万 | +1.94% | 8.36 | 0.59 |
07/08 | 156 | 157 | 156 | 157 | 0% | 3,100 | 22億6880万 | +1.95% | 8.31 | 0.58 |
07/05 | 157 | 158 | 156 | 157 | 0% | 10,300 | 22億6880万 | +1.95% | 8.31 | 0.58 |
07/04 | 157 | 157 | 156 | 157 | +0.64% | 25,600 | 22億6880万 | +1.95% | 8.31 | 0.58 |
07/03 | 156 | 157 | 156 | 156 | 0% | 15,700 | 22億5435万 | +1.3% | 8.26 | 0.58 |
07/02 | 157 | 157 | 156 | 156 | -0.64% | 16,900 | 22億5435万 | +1.3% | 8.26 | 0.58 |
07/01 | 157 | 157 | 156 | 157 | +0.64% | 27,300 | 22億6880万 | +1.95% | 8.31 | 0.58 |
06/28 | 157 | 158 | 155 | 156 | -0.64% | 55,000 | 22億5435万 | +1.3% | 8.26 | 0.58 |
06/27 | 157 | 157 | 156 | 157 | 0% | 16,600 | 22億6880万 | +2.61% | 8.31 | 0.58 |
06/26 | 154 | 157 | 154 | 157 | +1.95% | 40,900 | 22億6880万 | +2.61% | 8.31 | 0.58 |
06/25 | 154 | 155 | 153 | 154 | 0% | 31,900 | 22億2545万 | +0.65% | 8.15 | 0.57 |
06/24 | 153 | 154 | 153 | 154 | +0.65% | 29,200 | 22億2545万 | +0.65% | 8.15 | 0.57 |
06/21 | 153 | 154 | 153 | 153 | 0% | 21,300 | 22億1100万 | 0% | 8.1 | 0.57 |
06/20 | 154 | 154 | 153 | 153 | 0% | 3,000 | 22億1100万 | 0% | 8.1 | 0.57 |
06/19 | 153 | 154 | 152 | 153 | 0% | 20,700 | 22億1100万 | -0.65% | 8.1 | 0.57 |
06/18 | 153 | 154 | 152 | 153 | 0% | 30,600 | 22億1100万 | -0.65% | 8.1 | 0.57 |
06/17 | 153 | 158 | 153 | 153 | 0% | 79,300 | 22億1100万 | -0.65% | 8.1 | 0.57 |
06/14 | 153 | 154 | 153 | 153 | 0% | 11,000 | 22億1100万 | -0.65% | 8.1 | 0.57 |
06/13 | 154 | 155 | 153 | 153 | -0.65% | 8,300 | 22億1100万 | -0.65% | 8.1 | 0.57 |
06/12 | 152 | 155 | 152 | 154 | +1.32% | 21,800 | 22億2545万 | 0% | 8.15 | 0.57 |
06/11 | 152 | 154 | 152 | 152 | 0% | 15,900 | 21億9655万 | -1.94% | 8.05 | 0.56 |
06/10 | 153 | 153 | 152 | 152 | 0% | 14,900 | 21億9655万 | -1.94% | 8.05 | 0.56 |
06/07 | 154 | 154 | 152 | 152 | -0.65% | 30,100 | 21億9655万 | -1.94% | 8.05 | 0.56 |
06/06 | 153 | 154 | 153 | 153 | 0% | 5,000 | 22億1100万 | -1.29% | 8.1 | 0.57 |
06/05 | 153 | 154 | 153 | 153 | 0% | 52,000 | 22億1100万 | -1.29% | 8.1 | 0.57 |
06/04 | 152 | 153 | 152 | 153 | +0.66% | 46,700 | 22億1100万 | -1.92% | 8.1 | 0.57 |
06/03 | 154 | 154 | 152 | 152 | -0.65% | 79,600 | 21億9655万 | -2.56% | 8.05 | 0.56 |
05/31 | 152 | 154 | 152 | 153 | +0.66% | 13,900 | 22億1100万 | -1.92% | 8.1 | 0.57 |
05/30 | 154 | 154 | 152 | 152 | -1.3% | 78,300 | 21億9655万 | -2.56% | 8.05 | 0.56 |
05/29 | 155 | 156 | 154 | 154 | -0.65% | 12,800 | 22億2545万 | -1.28% | 8.15 | 0.57 |
05/28 | 156 | 156 | 154 | 155 | 0% | 22,200 | 22億3990万 | -0.64% | 8.2 | 0.58 |
05/27 | 156 | 157 | 155 | 155 | +0.65% | 27,900 | 22億3990万 | -0.64% | 8.2 | 0.58 |
05/24 | 155 | 155 | 154 | 154 | 0% | 31,500 | 22億2545万 | -1.28% | 8.15 | 0.57 |
05/23 | 154 | 155 | 154 | 154 | -1.28% | 23,000 | 22億2545万 | -1.28% | 8.15 | 0.57 |
05/22 | 155 | 156 | 154 | 156 | +1.3% | 13,300 | 22億5435万 | 0% | 8.26 | 0.58 |
05/21 | 155 | 156 | 154 | 154 | -0.65% | 41,900 | 22億2545万 | -1.28% | 8.15 | 0.57 |
05/20 | 156 | 156 | 154 | 155 | 0% | 46,500 | 22億3990万 | -0.64% | 8.2 | 0.58 |
05/17 | 156 | 157 | 155 | 155 | -0.64% | 70,800 | 22億3990万 | -0.64% | 8.2 | 0.58 |
05/16 | 157 | 157 | 155 | 156 | -0.64% | 40,900 | 22億5435万 | -0.64% | 8.26 | 0.58 |
05/15 | 156 | 158 | 156 | 157 | +0.64% | 9,700 | 22億6880万 | 0% | 8.31 | 0.58 |
05/14 | 158 | 158 | 156 | 156 | -0.64% | 24,400 | 22億5435万 | -0.64% | 8.26 | 0.58 |
05/13 | 158 | 158 | 156 | 157 | -2.48% | 68,200 | 22億6880万 | 0% | 8.31 | 0.58 |
05/10 | 158 | 161 | 158 | 161 | +2.55% | 65,400 | 23億2661万 | +2.55% | 8.52 | 0.6 |
05/09 | 158 | 158 | 157 | 157 | 0% | 16,000 | 22億6880万 | 0% | 8.31 | 0.58 |
05/08 | 157 | 159 | 157 | 157 | -1.26% | 20,700 | 22億6880万 | 0% | 8.31 | 0.58 |
05/07 | 156 | 159 | 156 | 159 | +1.27% | 43,900 | 22億9770万 | +1.27% | 8.42 | 0.59 |
05/02 | 156 | 159 | 156 | 157 | +0.64% | 120,800 | 22億6880万 | 0% | 8.31 | 0.58 |
05/01 | 157 | 157 | 156 | 156 | -0.64% | 9,800 | 22億5435万 | -0.64% | 8.26 | 0.58 |
04/30 | 156 | 157 | 155 | 157 | +0.64% | 13,300 | 22億6880万 | 0% | 8.31 | 0.58 |
04/26 | 156 | 156 | 155 | 156 | 0% | 4,600 | 22億5435万 | -1.27% | 8.26 | 0.58 |
04/25 | 156 | 158 | 155 | 156 | +0.65% | 53,000 | 22億5435万 | -1.27% | 8.26 | 0.58 |
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 | 1,020 4/4 4/2 | 660 3/4 | 16,100 7/18 | - | - | +20.51% 3/31 | -14.3% 1/30 |
2009年 3月期 | 860 4/1 | 134 12/16 | 257,900 12/16 | - | - | +96.14% 2/17 | -52.78% 12/16 |
2010年 3月期 | 735 8/21 | 190 4/14 | 1,511,800 11/16 | - | - | +78.93% 8/20 | -62.35% 11/11 |
2011年 3月期 | 343 4/1 | 52 3/17 | 3,872,700 2/21 | 46億1369万 | 6億9945万 | +43.42% 2/21 | -46.25% 3/15 |
2012年 3月期 | 104 4/25 | 60 11/30 | 2,818,500 3/6 | 13億9890万 | 8億706万 | +20.14% 3/28 | -10.76% 8/9 |
2013年 3月期 | 160 2/5 | 54 7/24 6/5 他2件 | 7,489,000 12/13 | 21億5216万 | 7億2635万 | +46.89% 11/12 | -18.92% 5/15 |
2014年 3月期 | 157 5/15 | 78 8/30 | 5,351,900 10/22 | 21億1180万 | 10億4917万 | +23.33% 10/22 | -26.32% 6/7 |
2015年 3月期 | 173 3/6 | 79 12/25 | 28,554,300 3/6 | 25億2万 | 11億4162万 | +43.1% 3/11 | -8.48% 10/17 |
2016年 3月期 | 284 6/2 | 80 2/15 | 27,245,700 5/28 | 41億408万 | 11億5608万 | +77.85% 5/27 | -23.69% 8/25 |
2017年 3月期 | 143 12/7 | 88 6/24 | 7,881,100 12/6 | 20億6649万 | 12億7168万 | +18.7% 12/7 | -15.51% 6/24 |
2018年 3月期 | 223 10/25 | 99 4/14 4/13 他2件 | 26,850,200 10/24 | 32億2257万 | 14億3064万 | +45.09% 10/24 | -19.86% 2/14 |
2019年 3月期 | 202 4/3 | 101 12/25 | 20,074,500 4/2 | 29億1910万 | 14億5955万 | +9.53% 11/12 | -21% 12/25 |
2020年 3月期 | 195 6/13 6/12 | 75 3/17 | 34,206,400 6/12 | 28億1794万 | 10億8382万 | +63.76% 6/12 | -30.86% 3/13 |
2021年 3月期 | 133 1/12 | 81 4/6 4/3 | 5,066,200 4/24 | 19億2198万 | 11億7053万 | +10.38% 5/28 | -6.52% 4/21 |
2022年 3月期 | 154 7/15 | 90 3/9 3/8 | 9,615,800 7/15 | 22億2545万 | 13億59万 | +5.14% 7/15 | -15.29% 3/8 |
2023年 3月期 | 244 3/9 | 100 5/10 4/27 | 5,243,700 11/21 | 35億2604万 | 14億4510万 | +31.37% 11/29 | -9.85% 1/5 |
2024年 3月期 | 224 4/3 | 148 11/15 11/13 | 1,669,500 6/2 | 32億3702万 | 21億3874万 | +6.62% 7/31 | -17.41% 6/1 |
最新 | 127 2024/9/19 | 14,500 | 18億3527万 | -1.55% 129 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/29 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/28 vs 2003/12/29
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/28
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -81%(0.19倍)
- 2009/12/30 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/30
- -64%(0.36倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 70%(1.7倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 54%(1.54倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/09/19 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
52円(2011/03/17) - 144%(2.44倍)
127円(9/19)