株価チャート
株価
9/19
- 前日 (9/18)
- 357
- 始値
- 357
- 高値
- 363
- 安値
- 357
- 終値 +1.4%
- 362
- 出来高 -13.75%
- 6,900
乖離率
- 株価(5日)
移動平均値 - +1.97%
355 - 株価(25日)
移動平均値 - 0%
362 - 出来高(5日)
移動平均値 - -28.57%
9,660
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 | 357 | 363 | 357 | 362 | +1.4% | 6,900 | 30億749万 | 0% | 9.3 | 1.3 |
09/18 | 357 | 359 | 356 | 357 | 0% | 8,000 | 29億6595万 | -1.38% | 9.18 | 1.28 |
09/17 | 354 | 357 | 352 | 357 | +0.85% | 7,100 | 29億6595万 | -1.65% | 9.18 | 1.28 |
09/13 | 345 | 354 | 345 | 354 | +2.61% | 10,800 | 29億4103万 | -2.48% | 9.1 | 1.27 |
09/12 | 345 | 347 | 344 | 345 | +2.68% | 15,500 | 28億6626万 | -4.96% | 8.87 | 1.24 |
09/11 | 360 | 360 | 330 | 336 | -5.88% | 81,900 | 27億9148万 | -7.18% | 8.64 | 1.21 |
09/10 | 363 | 365 | 356 | 357 | -0.28% | 8,100 | 29億6595万 | -1.38% | 9.18 | 1.28 |
09/09 | 355 | 358 | 350 | 358 | 0% | 8,200 | 29億7426万 | -0.56% | 9.2 | 1.28 |
09/06 | 364 | 365 | 358 | 358 | -1.65% | 8,800 | 29億7426万 | -0.56% | 9.2 | 1.28 |
09/05 | 360 | 366 | 360 | 364 | +0.83% | 7,100 | 30億2411万 | +0.83% | 9.36 | 1.31 |
09/04 | 369 | 370 | 361 | 361 | -3.22% | 24,300 | 29億9918万 | -0.28% | 9.28 | 1.3 |
09/03 | 370 | 375 | 368 | 373 | +1.36% | 18,200 | 30億9888万 | +2.75% | 9.59 | 1.34 |
09/02 | 369 | 369 | 367 | 368 | +1.38% | 8,100 | 30億5734万 | +1.1% | 9.46 | 1.32 |
08/30 | 366 | 369 | 363 | 363 | +0.28% | 7,000 | 30億1580万 | -0.55% | 9.33 | 1.3 |
08/29 | 360 | 366 | 360 | 362 | +0.28% | 7,900 | 30億749万 | -1.36% | 9.3 | 1.3 |
08/28 | 366 | 366 | 361 | 361 | -1.37% | 9,300 | 29億9918万 | -1.9% | 9.28 | 1.3 |
08/27 | 366 | 368 | 363 | 366 | -0.27% | 6,100 | 30億4072万 | -1.08% | 9.41 | 1.31 |
08/26 | 374 | 374 | 360 | 367 | -0.81% | 7,100 | 30億4903万 | -1.08% | 9.43 | 1.32 |
08/23 | 373 | 373 | 370 | 370 | -0.54% | 6,400 | 30億7396万 | -0.54% | 9.51 | 1.33 |
08/22 | 364 | 372 | 363 | 372 | +3.05% | 10,300 | 30億9057万 | -0.27% | 9.56 | 1.33 |
08/21 | 368 | 369 | 358 | 361 | -1.63% | 23,500 | 29億9918万 | -3.48% | 9.28 | 1.3 |
08/20 | 364 | 372 | 362 | 367 | +1.38% | 14,800 | 30億4903万 | -2.39% | 9.43 | 1.32 |
08/19 | 372 | 375 | 361 | 362 | -2.69% | 30,100 | 30億749万 | -4.23% | 9.3 | 1.3 |
08/16 | 380 | 380 | 372 | 372 | -1.33% | 22,500 | 30億9057万 | -2.11% | 9.56 | 1.33 |
08/15 | 372 | 381 | 367 | 377 | +1.07% | 28,100 | 31億3211万 | -1.31% | 9.69 | 1.35 |
08/14 | 369 | 375 | 363 | 373 | +1.08% | 16,000 | 30億9888万 | -2.61% | 9.59 | 1.34 |
08/13 | 368 | 371 | 359 | 369 | +1.65% | 25,200 | 30億6565万 | -4.16% | 9.48 | 1.32 |
08/09 | 354 | 367 | 341 | 363 | +6.76% | 46,200 | 30億1580万 | -6.2% | 9.33 | 1.3 |
08/08 | 331 | 343 | 326 | 340 | +2.72% | 24,100 | 28億2472万 | -12.82% | 8.74 | 1.22 |
08/07 | 306 | 332 | 306 | 331 | -2.07% | 125,600 | 27億4994万 | -15.78% | 8.51 | 1.19 |
08/06 | 330 | 348 | 324 | 338 | +13.42% | 38,700 | 28億810万 | -14.86% | 8.69 | 1.21 |
08/05 | 348 | 348 | 297 | 298 | -17.45% | 58,200 | 24億7578万 | -25.69% | 7.66 | 1.07 |
08/02 | 382 | 382 | 361 | 361 | -6.23% | 34,600 | 29億9918万 | -11.08% | 9.28 | 1.3 |
08/01 | 392 | 393 | 381 | 385 | -2.04% | 16,400 | 31億9858万 | -5.41% | 9.9 | 1.38 |
07/31 | 384 | 395 | 383 | 393 | +2.88% | 18,700 | 32億6504万 | -3.44% | 10.1 | 1.41 |
07/30 | 397 | 398 | 382 | 382 | -4.5% | 80,900 | 31億7365万 | -6.14% | 9.82 | 1.37 |
07/29 | 404 | 406 | 395 | 400 | +0.25% | 16,200 | 33億2320万 | -1.48% | 10.28 | 1.44 |
07/26 | 400 | 401 | 397 | 399 | +0.5% | 4,200 | 33億1489万 | -1.48% | 10.26 | 1.43 |
07/25 | 394 | 400 | 394 | 397 | -1.24% | 12,900 | 32億9827万 | -1.73% | 10.2 | 1.42 |
07/24 | 394 | 403 | 394 | 402 | +1.26% | 24,200 | 33億3981万 | -0.5% | 10.33 | 1.44 |
07/23 | 396 | 397 | 393 | 397 | +1.79% | 9,600 | 32億9827万 | -1.49% | 10.2 | 1.42 |
07/22 | 388 | 394 | 388 | 390 | -1.52% | 26,100 | 32億4012万 | -2.99% | 10.02 | 1.4 |
07/19 | 398 | 400 | 396 | 396 | -1% | 10,100 | 32億8996万 | -1.49% | 10.18 | 1.42 |
07/18 | 395 | 401 | 393 | 400 | +0.5% | 19,200 | 33億2320万 | -0.25% | 10.28 | 1.44 |
07/17 | 395 | 402 | 395 | 398 | -0.75% | 25,100 | 33億658万 | -0.5% | 10.23 | 1.43 |
07/16 | 401 | 411 | 380 | 401 | -5.2% | 169,500 | 33億3150万 | +0.25% | 10.31 | 1.44 |
07/12 | 423 | 425 | 418 | 423 | +0.24% | 22,700 | 35億1428万 | +6.02% | 10.87 | 1.52 |
07/11 | 403 | 422 | 403 | 422 | +4.71% | 25,900 | 35億597万 | +6.03% | 10.85 | 1.51 |
07/10 | 427 | 431 | 401 | 403 | -4.95% | 87,700 | 33億4812万 | +1.51% | 10.36 | 1.45 |
07/09 | 430 | 430 | 420 | 424 | -0.24% | 13,200 | 35億2259万 | +7.07% | 10.9 | 1.52 |
07/08 | 422 | 431 | 420 | 425 | +1.43% | 20,800 | 35億3090万 | +7.59% | 10.92 | 1.53 |
07/05 | 423 | 423 | 418 | 419 | -0.71% | 12,800 | 34億8105万 | +6.35% | 10.77 | 1.5 |
07/04 | 423 | 430 | 410 | 422 | -0.94% | 38,300 | 35億597万 | +7.38% | 10.85 | 1.51 |
07/03 | 430 | 432 | 426 | 426 | -0.23% | 14,300 | 35億3920万 | +8.67% | 10.95 | 1.53 |
07/02 | 437 | 437 | 423 | 427 | -2.73% | 32,300 | 35億4751万 | +8.93% | 10.98 | 1.53 |
07/01 | 414 | 440 | 414 | 439 | +6.81% | 64,900 | 36億4721万 | +11.99% | 11.28 | 1.58 |
06/28 | 396 | 412 | 396 | 411 | +5.38% | 51,600 | 34億1458万 | +4.85% | 10.56 | 1.47 |
06/27 | 394 | 397 | 389 | 390 | -2.5% | 16,400 | 32億4012万 | -0.76% | 10.02 | 1.4 |
06/26 | 375 | 400 | 375 | 400 | +6.95% | 57,800 | 33億2320万 | +1.27% | 10.28 | 1.44 |
06/25 | 377 | 377 | 373 | 374 | 0% | 8,400 | 31億719万 | -5.56% | 9.61 | 1.34 |
06/24 | 374 | 380 | 373 | 374 | +0.27% | 11,200 | 31億719万 | -6.03% | 9.61 | 1.34 |
06/21 | 376 | 377 | 373 | 373 | -0.53% | 9,900 | 30億9888万 | -6.98% | 9.59 | 1.34 |
06/20 | 376 | 378 | 375 | 375 | -1.06% | 13,800 | 31億1550万 | -6.95% | 9.64 | 1.35 |
06/19 | 384 | 384 | 379 | 379 | +0.26% | 5,800 | 31億4873万 | -6.42% | 9.74 | 1.36 |
06/18 | 386 | 386 | 377 | 378 | -2.07% | 9,100 | 31億4042万 | -7.13% | 9.72 | 1.36 |
06/17 | 391 | 391 | 382 | 386 | -1.28% | 8,400 | 32億688万 | -5.62% | 9.92 | 1.39 |
06/14 | 375 | 391 | 375 | 391 | +4.55% | 15,300 | 32億4842万 | -4.87% | 10.05 | 1.4 |
06/13 | 374 | 376 | 373 | 374 | +0.27% | 6,200 | 31億719万 | -9.44% | 9.61 | 1.34 |
06/12 | 374 | 378 | 372 | 373 | -1.84% | 10,700 | 30億9888万 | -10.34% | 9.59 | 1.34 |
06/11 | 385 | 385 | 375 | 380 | -1.3% | 21,600 | 31億5704万 | -9.09% | 9.77 | 1.36 |
06/10 | 388 | 391 | 385 | 385 | -1.79% | 16,400 | 31億9858万 | -8.33% | 9.9 | 1.38 |
06/07 | 390 | 392 | 386 | 392 | -0.25% | 8,200 | 32億5673万 | -7.11% | 10.08 | 1.41 |
06/06 | 390 | 394 | 388 | 393 | +0.77% | 18,300 | 32億6504万 | -6.65% | 10.1 | 1.41 |
06/05 | 391 | 394 | 390 | 390 | -1.02% | 6,000 | 32億4012万 | -7.36% | 10.02 | 1.4 |
06/04 | 396 | 397 | 391 | 394 | -0.76% | 14,200 | 32億7335万 | -6.19% | 10.13 | 1.41 |
06/03 | 406 | 406 | 397 | 397 | -2.22% | 16,700 | 32億9827万 | -5.48% | 10.2 | 1.42 |
05/31 | 398 | 410 | 395 | 406 | +2.01% | 27,000 | 33億7304万 | -3.1% | 13.67 | 1.46 |
05/30 | 412 | 414 | 379 | 398 | -5.01% | 132,500 | 33億658万 | -4.78% | 13.4 | 1.43 |
05/29 | 425 | 431 | 419 | 419 | -2.78% | 237,100 | 34億8105万 | +0.24% | 14.11 | 1.5 |
05/28 | 433 | 434 | 430 | 431 | -0.23% | 48,300 | 35億8074万 | +3.61% | 14.51 | 1.55 |
05/27 | 434 | 435 | 431 | 432 | -0.23% | 26,700 | 35億8905万 | +4.6% | 14.55 | 1.55 |
05/24 | 430 | 438 | 430 | 433 | -1.14% | 21,200 | 35億9736万 | +5.35% | 14.58 | 1.55 |
05/23 | 437 | 439 | 436 | 438 | +0.23% | 19,900 | 36億3890万 | +7.09% | 14.75 | 1.57 |
05/22 | 438 | 440 | 435 | 437 | +0.69% | 23,100 | 36億3059万 | +7.11% | 14.71 | 1.57 |
05/21 | 438 | 438 | 431 | 434 | -0.69% | 19,700 | 36億567万 | +6.9% | 14.61 | 1.56 |
05/20 | 432 | 437 | 432 | 437 | +1.63% | 14,000 | 36億3059万 | +7.9% | 14.71 | 1.57 |
05/17 | 427 | 433 | 427 | 430 | +0.7% | 20,400 | 35億7244万 | +6.44% | 14.48 | 1.54 |
05/16 | 434 | 434 | 427 | 427 | -0.7% | 24,400 | 35億4751万 | +6.22% | 14.38 | 1.53 |
05/15 | 435 | 435 | 430 | 430 | 0% | 11,000 | 35億7244万 | +7.23% | 14.48 | 1.54 |
05/14 | 434 | 435 | 430 | 430 | -0.92% | 22,900 | 35億7244万 | +7.5% | 14.48 | 1.54 |
05/13 | 440 | 440 | 434 | 434 | -0.91% | 24,400 | 36億567万 | +9.05% | 14.61 | 1.56 |
05/10 | 432 | 438 | 430 | 438 | +0.69% | 36,200 | 36億3890万 | +10.33% | 14.75 | 1.57 |
05/09 | 433 | 443 | 429 | 435 | -1.36% | 37,200 | 36億1398万 | +10.41% | 14.65 | 1.56 |
05/08 | 436 | 441 | 426 | 441 | +3.28% | 115,000 | 36億6382万 | +12.5% | 14.85 | 1.58 |
05/07 | 450 | 477 | 424 | 427 | +2.89% | 705,400 | 35億4751万 | +9.49% | 14.38 | 1.53 |
05/02 | 395 | 460 | 395 | 415 | +6.41% | 416,600 | 34億4782万 | +6.68% | 13.97 | 1.49 |
05/01 | 382 | 390 | 380 | 390 | +2.63% | 20,400 | 32億4012万 | +0.52% | 13.13 | 1.4 |
04/30 | 379 | 386 | 377 | 380 | +1.33% | 18,900 | 31億5704万 | -2.06% | 12.8 | 1.36 |
04/26 | 385 | 392 | 375 | 375 | -2.6% | 76,400 | 31億1550万 | -3.35% | 12.63 | 1.35 |
04/25 | 383 | 385 | 378 | 385 | 0% | 17,900 | 31億9858万 | -0.77% | 12.96 | 1.38 |
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 5月期 | 480 192,000 7/2 192,000 6/26 他3件 | 175 70,000 5/30 | 92,400 231 7/30 | - | - | +8.7% 3/3 | -24.87% 11/12 |
2009年 5月期 | 174 69,600 6/3 | 41 16,300 2/24 | 129,200 323 1/6 | - | - | +84.94% 5/14 | -38.88% 1/20 |
2010年 5月期 | 234 93,700 4/6 | 75 30,100 7/9 | 418,800 1,047 4/28 | - | - | +71.39% 4/5 | -26.86% 5/28 |
2011年 5月期 | 206 82,500 5/17 | 112 44,850 8/26 44,850 8/25 | 121,600 304 5/27 | 16億1040万 | 8億7547万 | +16.62% 2/17 | -25.89% 3/15 |
2012年 5月期 | 338 135,000 4/3 | 140 56,100 8/29 56,100 8/12 他3件 | 374,000 935 4/3 | 26億3520万 | 10億9312万 | +38.75% 4/2 | -20.18% 6/4 |
2013年 5月期 | 283 113,000 4/26 | 163 65,100 10/12 65,000 10/11 | 213,200 533 2/27 | 22億576万 | 12億6880万 | +32.74% 2/27 | -22.67% 6/7 |
2014年 5月期 | 244 976 9/13 | 185 743 6/27 743 6/26 他3件 | 157,600 39,400 9/13 | 19億515万 | 14億4448万 | +12.57% 9/13 | -9.18% 5/28 |
2015年 5月期 | 266 1,062 3/31 | 201 806 11/18 805 11/14 他7件 | 220,800 55,200 5/27 | 20億7302万 | 15億7331万 | +6.56% 1/27 | -9.67% 6/1 |
2016年 5月期 | 258 1,032 4/1 | 203 813 8/25 | 138,000 34,500 4/13 | 20億1446万 | 15億8697万 | +6.67% 11/26 | -9.76% 6/6 |
2017年 5月期 | 1,308 5,230 5/23 | 202 806 6/24 | 958,000 239,500 4/21 | 102億896万 | 15億7331万 | +60.46% 3/16 | -12.62% 6/30 |
2018年 5月期 | 3,440 6,880 11/30 | 901 3,605 6/30 | 903,600 225,900 7/11 | 268億5952万 | 70億3696万 | +58.21% 10/16 | -30.43% 4/16 |
2019年 5月期 | 2,972 7/18 | 460 5/31 | 700,600 10/12 | 232億537万 | 35億9168万 | +37.09% 1/29 | -44.31% 10/12 |
2020年 5月期 | 1,310 1/10 | 363 3/23 | 1,328,400 7/10 | 102億2848万 | 28億3430万 | +62.07% 12/16 | -50.57% 3/23 |
2021年 5月期 | 1,294 9/2 | 632 6/2 6/1 | 1,665,600 11/6 | 101億355万 | 49億3465万 | +29.52% 8/4 | -16.52% 9/14 |
2022年 5月期 | 816 7/5 | 342 1/28 | 348,600 4/22 | 67億7932万 | 28億4133万 | +15.42% 3/29 | -17.61% 7/30 |
2023年 5月期 | 543 6/9 | 351 1/17 1/16 他2件 | 195,400 5/29 | 45億1124万 | 29億1610万 | +7.35% 3/13 | -19% 7/14 |
2024年 5月期 | 477 5/7 | 311 12/27 | 705,400 5/7 | 39億6291万 | 25億8378万 | +14.43% 1/31 | -10.28% 6/12 |
最新 | 362 2024/9/19 | 6,900 | 30億749万 | 0% 362 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 26%(1.26倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 48%(1.48倍)
- 2011/12/30 vs 2010/12/30
- 26%(1.26倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 757%(8.57倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)
- 2019/12/30 vs 2018/12/28
- 100%(2倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -56%(0.44倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/09/19 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
41円(2009/02/24) - 788%(8.88倍)
362円(9/19)