株価チャート
株価
9/18
- 前日 (9/17)
- 913
- 始値
- 913
- 高値
- 913
- 安値
- 910
- 終値 -0.33%
- 910
- 出来高 -72.73%
- 600
乖離率
- 株価(5日)
移動平均値 - -0.22%
912 - 株価(25日)
移動平均値 - -0.44%
914 - 出来高(5日)
移動平均値 - -57.75%
1,420
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 | 913 | 913 | 910 | 910 | -0.33% | 600 | 46億9159万 | -0.44% | 44.29 | 0.6 |
09/17 | 913 | 913 | 910 | 913 | 0% | 2,200 | 47億706万 | -0.11% | 44.44 | 0.6 |
09/13 | 913 | 913 | 910 | 913 | 0% | 1,800 | 47億706万 | -0.11% | 44.44 | 0.6 |
09/12 | 912 | 913 | 911 | 913 | +0.11% | 1,600 | 47億706万 | -0.11% | 44.44 | 0.6 |
09/11 | 912 | 912 | 911 | 912 | 0% | 900 | 47億190万 | -0.22% | 44.39 | 0.6 |
09/10 | 913 | 913 | 911 | 912 | -0.11% | 800 | 47億190万 | -0.22% | 44.39 | 0.6 |
09/09 | 912 | 913 | 911 | 913 | -0.22% | 1,400 | 47億706万 | -0.11% | 44.44 | 0.6 |
09/06 | 913 | 915 | 912 | 915 | +0.22% | 1,300 | 47億1737万 | 0% | 44.54 | 0.6 |
09/05 | 913 | 915 | 912 | 913 | -0.54% | 1,800 | 47億706万 | -0.33% | 44.44 | 0.6 |
09/04 | 916 | 918 | 914 | 918 | 0% | 1,100 | 47億3284万 | +0.11% | 44.68 | 0.6 |
09/03 | 921 | 921 | 916 | 918 | -0.33% | 1,500 | 47億3284万 | 0% | 44.68 | 0.6 |
09/02 | 915 | 921 | 915 | 921 | +0.55% | 1,800 | 47億4830万 | +0.22% | 44.83 | 0.6 |
08/30 | 916 | 919 | 915 | 916 | 0% | 1,000 | 47億2252万 | -0.43% | 44.59 | 0.6 |
08/29 | 916 | 916 | 914 | 916 | -0.33% | 1,100 | 47億2252万 | -0.43% | 44.59 | 0.6 |
08/28 | 917 | 919 | 915 | 919 | +0.22% | 2,500 | 47億3799万 | -0.22% | 44.73 | 0.6 |
08/27 | 918 | 918 | 912 | 917 | -0.11% | 2,800 | 47億2768万 | -0.43% | 44.63 | 0.6 |
08/26 | 924 | 924 | 917 | 918 | -0.11% | 1,500 | 47億3284万 | -0.43% | 44.68 | 0.6 |
08/23 | 914 | 919 | 914 | 919 | +0.77% | 1,400 | 47億3799万 | -0.33% | 44.73 | 0.6 |
08/22 | 912 | 916 | 912 | 912 | 0% | 2,000 | 47億190万 | -1.19% | 44.39 | 0.6 |
08/21 | 912 | 912 | 908 | 912 | +0.33% | 7,000 | 47億190万 | -1.3% | 44.39 | 0.6 |
08/20 | 910 | 915 | 909 | 909 | -0.11% | 1,600 | 46億8644万 | -1.73% | 44.24 | 0.6 |
08/19 | 910 | 913 | 910 | 910 | +0.22% | 1,800 | 46億9159万 | -1.73% | 44.29 | 0.6 |
08/16 | 908 | 914 | 908 | 908 | -0.11% | 1,900 | 46億8128万 | -2.05% | 44.2 | 0.6 |
08/15 | 909 | 910 | 907 | 909 | +0.22% | 2,000 | 46億8644万 | -1.94% | 44.24 | 0.6 |
08/14 | 913 | 918 | 907 | 907 | -0.66% | 4,500 | 46億7612万 | -2.26% | 44.15 | 0.59 |
08/13 | 925 | 925 | 913 | 913 | -0.65% | 2,700 | 47億706万 | -1.62% | 44.44 | 0.6 |
08/09 | 925 | 925 | 915 | 919 | -0.33% | 1,400 | 47億3799万 | -1.08% | 44.73 | 0.6 |
08/08 | 911 | 922 | 911 | 922 | +1.21% | 1,200 | 47億5346万 | -0.75% | 44.88 | 0.6 |
08/07 | 905 | 930 | 905 | 911 | +0.44% | 3,700 | 46億9675万 | -1.94% | 44.34 | 0.6 |
08/06 | 903 | 922 | 901 | 907 | +0.44% | 3,900 | 46億7612万 | -2.47% | 44.15 | 0.59 |
08/05 | 926 | 926 | 901 | 903 | -3.01% | 8,500 | 46億5550万 | -3.11% | 43.95 | 0.59 |
08/02 | 935 | 942 | 926 | 931 | -1.06% | 4,700 | 47億9986万 | -0.32% | 45.32 | 0.61 |
08/01 | 950 | 950 | 936 | 941 | -0.74% | 1,900 | 48億5141万 | +0.75% | 45.8 | 0.62 |
07/31 | 943 | 950 | 943 | 948 | +0.42% | 2,600 | 48億8750万 | +1.39% | 46.14 | 0.62 |
07/30 | 942 | 945 | 942 | 944 | +0.43% | 1,900 | 48億6688万 | +0.96% | 45.95 | 0.62 |
07/29 | 938 | 940 | 938 | 940 | +0.32% | 3,700 | 48億4626万 | +0.53% | 45.75 | 0.62 |
07/26 | 933 | 940 | 933 | 937 | +0.54% | 1,800 | 48億3079万 | +0.11% | 45.61 | 0.61 |
07/25 | 931 | 933 | 930 | 932 | -0.11% | 2,100 | 48億501万 | -0.43% | 45.36 | 0.61 |
07/24 | 934 | 936 | 931 | 933 | +0.21% | 1,700 | 48億1017万 | -0.43% | 45.41 | 0.61 |
07/23 | 929 | 934 | 929 | 931 | +0.22% | 800 | 47億9986万 | -0.75% | 45.32 | 0.61 |
07/22 | 930 | 932 | 929 | 929 | -0.43% | 1,700 | 47億8955万 | -1.06% | 45.22 | 0.61 |
07/19 | 933 | 933 | 930 | 933 | 0% | 1,700 | 48億1017万 | -0.74% | 45.41 | 0.61 |
07/18 | 931 | 934 | 930 | 933 | 0% | 1,900 | 48億1017万 | -0.85% | 45.41 | 0.61 |
07/17 | 932 | 937 | 930 | 933 | +0.11% | 1,700 | 48億1017万 | -1.06% | 45.41 | 0.61 |
07/16 | 933 | 934 | 932 | 932 | -0.11% | 1,800 | 48億501万 | -1.27% | 45.36 | 0.61 |
07/12 | 941 | 941 | 932 | 933 | -0.21% | 2,100 | 48億1017万 | -1.27% | 45.41 | 0.61 |
07/11 | 930 | 948 | 926 | 935 | +0.65% | 6,500 | 48億2048万 | -1.27% | 45.51 | 0.61 |
07/10 | 924 | 929 | 923 | 929 | +0.65% | 1,600 | 47億8955万 | -2% | 45.22 | 0.61 |
07/09 | 923 | 923 | 921 | 923 | +0.33% | 1,600 | 47億5861万 | -2.74% | 44.93 | 0.6 |
07/08 | 920 | 927 | 920 | 920 | -0.22% | 4,000 | 47億4315万 | -3.26% | 44.78 | 0.6 |
07/05 | 923 | 926 | 920 | 922 | -0.11% | 4,000 | 47億5346万 | -3.25% | 44.88 | 0.6 |
07/04 | 926 | 938 | 920 | 923 | -0.32% | 33,300 | 47億5861万 | -3.35% | 44.93 | 0.6 |
07/03 | 937 | 937 | 926 | 926 | -1.28% | 18,600 | 47億7408万 | -3.14% | 45.07 | 0.61 |
07/02 | 944 | 945 | 938 | 938 | -0.74% | 13,600 | 48億3595万 | -2.09% | 45.66 | 0.61 |
07/01 | 947 | 948 | 942 | 945 | -0.32% | 3,500 | 48億7204万 | -1.46% | 46 | 0.62 |
06/28 | 948 | 950 | 947 | 948 | 0% | 3,300 | 48億8750万 | -1.25% | 46.14 | 0.62 |
06/27 | 952 | 952 | 947 | 948 | -0.42% | 13,400 | 48億8750万 | -1.35% | 46.14 | 0.62 |
06/26 | 953 | 953 | 950 | 952 | -0.1% | 3,600 | 49億813万 | -0.94% | 46.34 | 0.62 |
06/25 | 951 | 954 | 950 | 953 | +0.21% | 6,100 | 49億1328万 | -0.94% | 46.39 | 0.62 |
06/24 | 954 | 954 | 951 | 951 | -0.31% | 3,700 | 49億297万 | -1.25% | 46.29 | 0.62 |
06/21 | 953 | 955 | 952 | 954 | +0.1% | 1,700 | 49億1844万 | -1.04% | 46.44 | 0.63 |
06/20 | 954 | 958 | 953 | 953 | -0.1% | 1,400 | 49億1328万 | -1.24% | 46.39 | 0.62 |
06/19 | 961 | 961 | 954 | 954 | -0.21% | 1,400 | 49億1844万 | -1.24% | 46.44 | 0.63 |
06/18 | 957 | 958 | 955 | 956 | -0.1% | 1,100 | 49億2875万 | -1.14% | 46.53 | 0.63 |
06/17 | 959 | 961 | 957 | 957 | -0.21% | 2,600 | 49億3390万 | -1.03% | 46.58 | 0.63 |
06/14 | 959 | 960 | 959 | 959 | 0% | 1,700 | 49億4422万 | -0.93% | 46.68 | 0.63 |
06/13 | 963 | 963 | 959 | 959 | -0.42% | 3,900 | 49億4422万 | -1.03% | 46.68 | 0.63 |
06/12 | 965 | 966 | 961 | 963 | -0.31% | 4,500 | 49億6484万 | -0.72% | 46.87 | 0.63 |
06/11 | 967 | 968 | 966 | 966 | -0.1% | 1,300 | 49億8030万 | -0.51% | 47.02 | 0.63 |
06/10 | 965 | 967 | 965 | 967 | +0.21% | 1,200 | 49億8546万 | -0.41% | 47.07 | 0.63 |
06/07 | 966 | 967 | 965 | 965 | -0.21% | 800 | 49億7515万 | -0.72% | 46.97 | 0.63 |
06/06 | 966 | 967 | 966 | 967 | +0.1% | 700 | 49億8546万 | -0.51% | 47.07 | 0.63 |
06/05 | 966 | 966 | 965 | 966 | +0.1% | 900 | 49億8030万 | -0.72% | 47.02 | 0.63 |
06/04 | 965 | 966 | 965 | 965 | 0% | 1,200 | 49億7515万 | -0.82% | 46.97 | 0.63 |
06/03 | 966 | 967 | 965 | 965 | -0.1% | 1,700 | 49億7515万 | -0.92% | 46.97 | 0.63 |
05/31 | 966 | 966 | 965 | 966 | +0.1% | 700 | 49億8030万 | -0.92% | 47.02 | 0.63 |
05/30 | 966 | 966 | 965 | 965 | -0.1% | 1,100 | 49億7515万 | -1.03% | 46.97 | 0.63 |
05/29 | 969 | 970 | 966 | 966 | 0% | 1,200 | 49億8030万 | -1.02% | 47.02 | 0.63 |
05/28 | 967 | 967 | 965 | 966 | -0.1% | 2,500 | 49億8030万 | -1.13% | 47.02 | 0.63 |
05/27 | 970 | 970 | 966 | 967 | +0.21% | 1,600 | 49億8546万 | -1.02% | 47.07 | 0.63 |
05/24 | 970 | 970 | 965 | 965 | -0.52% | 5,200 | 49億7515万 | -1.33% | 46.97 | 0.63 |
05/23 | 971 | 972 | 970 | 970 | 0% | 2,300 | 50億93万 | -0.92% | 47.21 | 0.64 |
05/22 | 971 | 972 | 970 | 970 | 0% | 2,000 | 50億93万 | -1.02% | 47.21 | 0.64 |
05/21 | 974 | 974 | 970 | 970 | -0.41% | 4,800 | 50億93万 | -1.02% | 47.21 | 0.64 |
05/20 | 977 | 977 | 974 | 974 | -0.31% | 4,600 | 50億2155万 | -0.71% | 47.41 | 0.64 |
05/17 | 975 | 980 | 975 | 977 | +0.1% | 3,700 | 50億3702万 | -0.51% | 47.55 | 0.64 |
05/16 | 979 | 979 | 976 | 976 | -0.2% | 700 | 50億3186万 | -0.61% | 47.51 | 0.64 |
05/15 | 978 | 979 | 976 | 978 | 0% | 2,200 | 50億4217万 | -0.51% | 47.6 | 0.64 |
05/14 | 980 | 982 | 978 | 978 | 0% | 1,300 | 50億4217万 | -0.51% | 47.6 | 0.64 |
05/13 | 980 | 981 | 978 | 978 | 0% | 3,300 | 50億4217万 | -0.61% | 47.6 | 0.64 |
05/10 | 978 | 979 | 978 | 978 | 0% | 1,600 | 50億4217万 | -0.61% | 47.6 | 0.64 |
05/09 | 981 | 981 | 978 | 978 | -0.31% | 2,600 | 50億4217万 | -0.71% | 47.6 | 0.64 |
05/08 | 980 | 981 | 978 | 981 | +0.1% | 3,400 | 50億5764万 | -0.41% | 47.75 | 0.64 |
05/07 | 981 | 981 | 979 | 980 | -0.1% | 6,000 | 50億5248万 | -0.61% | 47.7 | 0.64 |
05/02 | 980 | 982 | 980 | 981 | 0% | 1,000 | 50億5764万 | -0.51% | 47.75 | 0.64 |
05/01 | 981 | 982 | 981 | 981 | 0% | 1,200 | 50億5764万 | -0.61% | 47.75 | 0.64 |
04/30 | 982 | 982 | 980 | 981 | 0% | 1,800 | 50億5764万 | -0.71% | 47.75 | 0.64 |
04/26 | 981 | 981 | 980 | 981 | +0.1% | 4,400 | 50億5764万 | -0.81% | 47.75 | 0.64 |
04/25 | 981 | 982 | 980 | 980 | -0.1% | 2,100 | 50億5248万 | -1.01% | 47.7 | 0.64 |
04/24 | 983 | 983 | 981 | 981 | 0% | 600 | 50億5764万 | -1.01% | 47.75 | 0.64 |
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 | 1,514 4/2 | 580 1/18 1/17 | 221,300 10/31 | - | - | +11.02% 12/12 | -38.4% 10/31 |
2009年 3月期 | 615 4/7 | 305 10/9 | 25,900 3/25 | - | - | +15.28% 11/13 | -30.4% 8/25 |
2010年 3月期 | 560 3/17 | 383 4/28 4/9 | 38,900 3/26 | - | - | +9.53% 10/30 | -7.39% 11/19 |
2011年 3月期 | 545 1/27 1/18 他2件 | 485 3/15 | 30,100 3/28 | 27億5857万 | 24億5487万 | +3.68% 8/27 | -8.95% 3/15 |
2012年 3月期 | 629 3/6 | 496 4/8 | 46,200 3/7 | 31億8374万 | 25億1055万 | +13.94% 3/6 | -5.04% 4/12 |
2013年 3月期 | 610 3/26 | 508 9/26 | 18,000 3/26 | 30億8757万 | 25億7129万 | +4.39% 2/4 | -7.01% 4/2 |
2014年 3月期 | 710 3/4 3/3 他2件 | 528 6/7 | 37,300 3/26 | 36億6047万 | 26億7252万 | +7.88% 2/27 | -6.65% 4/1 |
2015年 3月期 | 771 2/12 | 640 5/12 4/16 他2件 | 97,100 2/19 | 39億7496万 | 32億9958万 | +7.44% 1/8 | -5.29% 4/1 |
2016年 3月期 | 775 8/10 | 685 8/25 | 65,800 3/28 | 39億9559万 | 35億3158万 | +2.36% 2/2 | -4.57% 8/25 |
2017年 3月期 | 1,097 3/21 | 700 6/27 | 56,700 2/8 | 56億5569万 | 36億892万 | +15.58% 2/22 | -12.28% 4/12 |
2018年 3月期 | 1,550 1/10 | 818 4/14 | 55,300 11/15 | 79億9118万 | 42億1728万 | +18.8% 1/10 | -10.79% 2/13 |
2019年 3月期 | 1,417 4/6 | 849 12/25 | 36,800 5/14 | 73億548万 | 43億7710万 | +7.11% 7/30 | -13.37% 12/25 |
2020年 3月期 | 972 4/1 | 850 3/17 | 40,700 3/27 | 50億1124万 | 43億8226万 | +3.45% 5/7 | -9.96% 4/6 |
2021年 3月期 | 1,135 3/8 | 802 4/6 | 326,200 8/6 | 58億5160万 | 41億3479万 | +13.74% 8/6 | -5.66% 11/10 |
2022年 3月期 | 1,120 5/7 | 998 8/13 | 53,700 3/29 | 57億7427万 | 51億4528万 | +2.13% 10/26 | -3.66% 5/13 |
2023年 3月期 | 1,048 3/29 | 999 3/30 | 35,200 3/29 | 54億306万 | 51億5044万 | +1.85% 3/29 | -2.56% 3/30 |
2024年 3月期 | 1,015 2/13 2/9 | 983 3/28 | 65,500 3/27 | 52億3293万 | 50億6795万 | +1.16% 2/9 | -1.29% 4/1 |
最新 | 910 2024/9/18 | 600 | 46億9159万 | -0.44% 914 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/09/18 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
305円(2008/10/09) - 198%(2.98倍)
910円(9/18)