株価チャート
株価
4/17
- 前日 (4/16)
- 506
- 始値
- 508
- 高値
- 508
- 安値
- 504
- 終値 -0.4%
- 504
- 出来高 +26.15%
- 8,200
乖離率
- 株価(5日)
移動平均値 - -0.79%
508 - 株価(25日)
移動平均値 - -2.14%
515 - 出来高(5日)
移動平均値 - +4.33%
7,860
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 508 | 508 | 504 | 504 | -0.4% | 8,200 | 45億5117万 | -2.14% | 27.43 | 2.66 |
04/16 | 508 | 510 | 506 | 506 | -0.39% | 6,500 | 45億6923万 | -1.75% | 27.54 | 2.67 |
04/15 | 509 | 509 | 507 | 508 | -0.2% | 6,300 | 45億8729万 | -1.55% | 27.64 | 2.68 |
04/12 | 514 | 514 | 508 | 509 | -0.59% | 11,500 | 45億9632万 | -1.36% | 27.7 | 2.68 |
04/11 | 508 | 513 | 507 | 512 | +0.59% | 6,800 | 46億2341万 | -0.97% | 27.86 | 2.7 |
04/10 | 508 | 509 | 507 | 509 | +0.2% | 4,300 | 45億9632万 | -1.55% | 27.7 | 2.68 |
04/09 | 511 | 511 | 508 | 508 | +0.2% | 6,300 | 45億8729万 | -1.93% | 27.64 | 2.68 |
04/08 | 513 | 513 | 506 | 507 | -0.78% | 10,900 | 45億7826万 | -2.12% | 27.59 | 2.67 |
04/05 | 506 | 511 | 506 | 511 | +0.79% | 7,600 | 46億1438万 | -1.54% | 27.81 | 2.69 |
04/04 | 510 | 513 | 507 | 507 | -0.59% | 14,800 | 45億7826万 | -2.31% | 27.59 | 2.67 |
04/03 | 510 | 511 | 509 | 510 | 0% | 3,800 | 46億535万 | -1.92% | 27.75 | 2.69 |
04/02 | 510 | 510 | 510 | 510 | -0.39% | 3,700 | 46億535万 | -1.92% | 27.75 | 2.69 |
04/01 | 518 | 518 | 510 | 512 | -1.35% | 21,500 | 46億2341万 | -1.73% | 27.86 | 2.7 |
03/29 | 517 | 519 | 515 | 519 | +1.37% | 11,600 | 46億8662万 | -0.38% | 28.24 | 2.74 |
03/28 | 518 | 519 | 509 | 512 | -1.73% | 55,100 | 46億2341万 | -1.73% | 27.86 | 2.7 |
03/27 | 519 | 526 | 519 | 521 | +0.19% | 187,900 | 47億468万 | -0.19% | 28.35 | 2.75 |
03/26 | 523 | 523 | 518 | 520 | -0.57% | 52,100 | 46億9565万 | -0.38% | 28.3 | 2.74 |
03/25 | 522 | 524 | 520 | 523 | +0.19% | 36,800 | 47億2274万 | +0.19% | 28.46 | 2.76 |
03/22 | 524 | 525 | 521 | 522 | -0.19% | 19,000 | 47億1371万 | 0% | 28.41 | 2.75 |
03/21 | 525 | 525 | 523 | 523 | 0% | 12,300 | 47億2274万 | +0.19% | 28.46 | 2.76 |
03/19 | 520 | 525 | 520 | 523 | 0% | 21,900 | 47億2274万 | 0% | 28.46 | 2.76 |
03/18 | 520 | 523 | 518 | 523 | +0.38% | 11,400 | 47億2274万 | 0% | 28.46 | 2.76 |
03/15 | 521 | 523 | 519 | 521 | 0% | 12,200 | 47億468万 | -0.38% | 28.35 | 2.75 |
03/14 | 520 | 521 | 519 | 521 | -0.19% | 7,600 | 47億468万 | -0.57% | 28.35 | 2.75 |
03/13 | 522 | 523 | 519 | 522 | +0.38% | 6,600 | 47億1371万 | -0.38% | 28.41 | 2.75 |
03/12 | 522 | 522 | 517 | 520 | -0.38% | 2,100 | 46億9565万 | -0.95% | 28.3 | 2.74 |
03/11 | 520 | 522 | 515 | 522 | +0.38% | 20,800 | 47億1371万 | -0.57% | 28.41 | 2.75 |
03/08 | 520 | 522 | 519 | 520 | -0.38% | 7,900 | 46億9565万 | -0.95% | 28.3 | 2.74 |
03/07 | 523 | 523 | 520 | 522 | +0.38% | 8,300 | 47億1371万 | -0.57% | 28.41 | 2.75 |
03/06 | 519 | 522 | 519 | 520 | +0.19% | 6,000 | 46億9565万 | -0.95% | 28.3 | 2.74 |
03/05 | 518 | 519 | 518 | 519 | -0.38% | 7,700 | 46億8662万 | -1.14% | 28.24 | 2.74 |
03/04 | 521 | 526 | 518 | 521 | -0.19% | 36,300 | 47億468万 | -0.76% | 28.35 | 2.75 |
03/01 | 523 | 524 | 522 | 522 | -0.19% | 12,100 | 47億1371万 | -0.57% | 28.41 | 2.75 |
02/29 | 521 | 526 | 521 | 523 | -0.19% | 11,200 | 47億2274万 | -0.38% | 28.46 | 2.76 |
02/28 | 521 | 525 | 521 | 524 | 0% | 10,900 | 47億3177万 | -0.19% | 28.52 | 2.76 |
02/27 | 520 | 524 | 520 | 524 | +0.77% | 12,900 | 47億3177万 | -0.19% | 28.52 | 2.76 |
02/26 | 522 | 524 | 520 | 520 | -0.19% | 15,300 | 46億9565万 | -0.95% | 28.3 | 2.74 |
02/22 | 525 | 526 | 520 | 521 | -0.57% | 16,400 | 47億468万 | -0.57% | 28.35 | 2.75 |
02/21 | 524 | 524 | 522 | 524 | +0.19% | 4,200 | 47億3177万 | 0% | 28.52 | 2.76 |
02/20 | 523 | 524 | 521 | 523 | +0.19% | 8,700 | 47億2274万 | -0.19% | 28.46 | 2.76 |
02/19 | 522 | 525 | 521 | 522 | -0.19% | 9,600 | 47億1371万 | -0.38% | 28.41 | 2.75 |
02/16 | 521 | 528 | 520 | 523 | +0.38% | 17,300 | 47億2274万 | 0% | 28.46 | 2.76 |
02/15 | 530 | 530 | 521 | 521 | -1.88% | 21,900 | 47億468万 | -0.38% | 28.35 | 2.75 |
02/14 | 536 | 536 | 530 | 531 | 0% | 8,700 | 47億9498万 | +1.53% | 28.9 | 2.8 |
02/13 | 533 | 534 | 531 | 531 | 0% | 14,700 | 47億9498万 | +1.53% | 28.9 | 2.8 |
02/09 | 537 | 537 | 531 | 531 | -0.38% | 16,300 | 47億9498万 | +1.72% | 28.9 | 2.8 |
02/08 | 532 | 535 | 532 | 533 | +0.19% | 10,100 | 48億1304万 | +2.11% | 29.01 | 2.81 |
02/07 | 536 | 537 | 532 | 532 | -0.75% | 17,100 | 48億401万 | +2.11% | 28.95 | 2.8 |
02/06 | 537 | 539 | 535 | 536 | +0.75% | 18,000 | 48億4013万 | +3.08% | 29.17 | 2.83 |
02/05 | 537 | 542 | 532 | 532 | +0.76% | 51,000 | 48億401万 | +2.5% | 28.95 | 2.8 |
02/02 | 527 | 528 | 522 | 528 | +0.19% | 15,700 | 47億6789万 | +1.93% | 28.73 | 2.78 |
02/01 | 528 | 528 | 521 | 527 | +0.76% | 8,300 | 47億5886万 | +1.93% | 28.68 | 2.78 |
01/31 | 523 | 523 | 519 | 523 | +0.97% | 7,200 | 47億2274万 | +1.36% | 28.46 | 2.76 |
01/30 | 525 | 526 | 518 | 518 | -0.77% | 47,600 | 46億7759万 | +0.58% | 28.19 | 2.73 |
01/29 | 519 | 525 | 519 | 522 | +0.77% | 7,600 | 47億1371万 | +1.36% | 28.41 | 2.75 |
01/26 | 518 | 520 | 518 | 518 | 0% | 5,200 | 46億7759万 | +0.78% | 28.19 | 2.73 |
01/25 | 517 | 523 | 517 | 518 | -0.19% | 6,500 | 46億7759万 | +0.97% | 28.19 | 2.73 |
01/24 | 521 | 523 | 516 | 519 | -0.57% | 14,000 | 46億8662万 | +1.37% | 28.24 | 2.74 |
01/23 | 523 | 524 | 518 | 522 | 0% | 11,600 | 47億1371万 | +2.15% | 28.41 | 2.75 |
01/22 | 516 | 522 | 515 | 522 | +1.16% | 14,600 | 47億1371万 | +2.35% | 28.41 | 2.75 |
01/19 | 517 | 519 | 516 | 516 | -0.39% | 5,100 | 46億5953万 | +1.38% | 28.08 | 2.72 |
01/18 | 518 | 520 | 517 | 518 | +0.19% | 9,500 | 46億7759万 | +1.77% | 28.19 | 2.73 |
01/17 | 518 | 524 | 517 | 517 | 0% | 15,600 | 46億6856万 | +1.77% | 28.13 | 2.73 |
01/16 | 520 | 521 | 515 | 517 | +0.19% | 5,300 | 46億6856万 | +1.97% | 28.13 | 2.73 |
01/15 | 514 | 523 | 514 | 516 | +0.58% | 14,300 | 46億5953万 | +1.78% | 28.08 | 2.72 |
01/12 | 523 | 523 | 512 | 513 | -2.1% | 17,400 | 46億3244万 | +1.38% | 27.92 | 2.7 |
01/11 | 520 | 526 | 520 | 524 | +0.58% | 7,200 | 47億3177万 | +3.76% | 28.52 | 2.76 |
01/10 | 521 | 525 | 518 | 521 | 0% | 9,100 | 47億468万 | +3.17% | 28.35 | 2.75 |
01/09 | 518 | 521 | 518 | 521 | +0.77% | 15,400 | 47億468万 | +3.37% | 28.35 | 2.75 |
01/05 | 518 | 519 | 515 | 517 | 0% | 11,300 | 46億6856万 | +2.78% | 28.13 | 2.73 |
01/04 | 508 | 517 | 508 | 517 | +0.58% | 25,000 | 46億6856万 | +2.78% | 28.13 | 2.73 |
2023 | ||||||||||
12/29 | 508 | 515 | 508 | 514 | +1.58% | 10,600 | 46億4147万 | +2.39% | 27.97 | 2.71 |
12/28 | 507 | 512 | 505 | 506 | -0.2% | 12,600 | 45億6923万 | +0.8% | 27.54 | 2.67 |
12/27 | 509 | 509 | 503 | 507 | -0.2% | 12,300 | 45億7826万 | +1% | 27.59 | 2.67 |
12/26 | 503 | 509 | 502 | 508 | +0.99% | 14,200 | 45億8729万 | +1.2% | 27.64 | 2.68 |
12/25 | 504 | 504 | 501 | 503 | +0.4% | 3,600 | 45億4214万 | +0.2% | 27.37 | 2.65 |
12/22 | 502 | 504 | 500 | 501 | 0% | 4,000 | 45億2408万 | -0.2% | 27.26 | 2.64 |
12/21 | 501 | 505 | 501 | 501 | -0.79% | 2,100 | 45億2408万 | -0.2% | 27.26 | 2.64 |
12/20 | 502 | 508 | 502 | 505 | +0.6% | 8,500 | 45億6020万 | +0.6% | 27.48 | 2.66 |
12/19 | 497 | 502 | 497 | 502 | +1.01% | 5,400 | 45億3311万 | 0% | 27.32 | 2.65 |
12/18 | 500 | 502 | 497 | 497 | -0.4% | 4,900 | 44億8795万 | -1.19% | 27.05 | 2.62 |
12/15 | 500 | 501 | 496 | 499 | -0.2% | 18,200 | 45億601万 | -0.8% | 27.16 | 2.63 |
12/14 | 498 | 500 | 498 | 500 | +0.4% | 2,500 | 45億1505万 | -0.6% | 27.21 | 2.64 |
12/13 | 498 | 501 | 498 | 498 | -0.2% | 8,200 | 44億9698万 | -1.19% | 27.1 | 2.62 |
12/12 | 500 | 500 | 499 | 499 | -0.2% | 6,500 | 45億601万 | -0.99% | 27.16 | 2.63 |
12/11 | 499 | 500 | 495 | 500 | +0.81% | 7,900 | 45億1505万 | -0.79% | 27.21 | 2.64 |
12/08 | 497 | 499 | 496 | 496 | -0.6% | 14,100 | 44億7892万 | -1.59% | 26.99 | 2.61 |
12/07 | 502 | 502 | 498 | 499 | -0.8% | 8,200 | 45億601万 | -0.99% | 27.16 | 2.63 |
12/06 | 499 | 503 | 499 | 503 | +0.8% | 8,200 | 45億4214万 | -0.2% | 27.37 | 2.65 |
12/05 | 501 | 501 | 499 | 499 | -0.2% | 6,700 | 45億601万 | -0.99% | 27.16 | 2.63 |
12/04 | 500 | 501 | 500 | 500 | -0.2% | 14,400 | 45億1505万 | -0.99% | 27.21 | 2.64 |
12/01 | 501 | 503 | 500 | 501 | 0% | 9,900 | 45億2408万 | -0.79% | 27.26 | 2.64 |
11/30 | 500 | 503 | 500 | 501 | -0.99% | 10,300 | 45億2408万 | -0.79% | 27.26 | 2.64 |
11/29 | 505 | 507 | 504 | 506 | +0.2% | 9,100 | 45億6923万 | +0.2% | 27.54 | 2.67 |
11/28 | 507 | 507 | 503 | 505 | 0% | 6,000 | 45億6020万 | 0% | 27.48 | 2.66 |
11/27 | 505 | 507 | 505 | 505 | 0% | 5,000 | 45億6020万 | 0% | 27.48 | 2.66 |
11/24 | 509 | 510 | 505 | 505 | -0.79% | 5,700 | 45億6020万 | 0% | 27.48 | 2.66 |
11/22 | 507 | 509 | 507 | 509 | +0.39% | 1,200 | 45億9632万 | +0.79% | 27.7 | 2.68 |
11/21 | 508 | 508 | 504 | 507 | -0.2% | 3,200 | 45億7826万 | +0.4% | 27.59 | 2.67 |
11/20 | 505 | 509 | 504 | 508 | +0.99% | 4,400 | 45億8729万 | +0.79% | 27.64 | 2.68 |
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 9月期 | 549 54,900 10/5 54,900 10/4 | 183 18,300 8/15 | 19,000 190 1/18 | - | - | +22.49% 11/6 | -32.04% 10/10 |
2009年 9月期 | 260 26,000 9/24 | 128 12,800 10/10 | 13,000 130 8/5 | - | - | +20.63% 8/6 | -18.57% 10/2 |
2010年 9月期 | 255 25,500 1/5 | 195 19,500 8/3 | 14,200 142 10/8 | - | - | +15.36% 1/5 | -11.3% 5/19 |
2011年 9月期 | 219 21,900 2/15 21,900 2/14 | 148 14,800 3/15 | 16,200 162 3/15 | 18億4080万 | 12億4401万 | +13.63% 12/2 | -24.63% 3/15 |
2012年 9月期 | 205 20,500 9/21 20,500 2/15 他2件 | 165 16,500 10/7 | 20,800 208 3/27 | 17億2312万 | 13億8690万 | +8.75% 12/5 | -4.85% 3/28 |
2013年 9月期 | 286 28,600 9/24 | 183 18,390 10/2 18,320 10/1 | 167,800 1,678 9/25 | 24億397万 | 15億3988万 | +32.65% 10/25 | -16.58% 6/7 |
2014年 9月期 | 366 9/8 | 245 10/10 10/9 | 321,100 10/25 | 31億6242万 | 20億5934万 | +13.95% 9/8 | -7.49% 10/14 |
2015年 9月期 | 1,141 7/31 | 312 10/14 | 691,300 5/29 | 99億4723万 | 26億9583万 | +28.92% 1/14 | -24.5% 8/24 |
2016年 9月期 | 693 10/28 | 473 2/12 | 170,200 3/28 | 60億5266万 | 41億3165万 | +18.78% 3/10 | -15.08% 1/21 |
2017年 9月期 | 625 8/21 | 518 11/11 | 154,000 9/26 | 54億8425万 | 45億3327万 | +4.86% 8/18 | -7.35% 4/3 |
2018年 9月期 | 791 1/18 | 580 10/6 | 933,700 1/18 | 69億4086万 | 50億8776万 | +21.71% 1/18 | -8.52% 10/29 |
2019年 9月期 | 676 10/2 | 512 12/25 | 131,700 9/26 | 59億3615万 | 45億268万 | +6.44% 2/27 | -16.89% 12/25 |
2020年 9月期 | 644 1/20 | 346 4/6 | 228,200 9/28 | 57億4692万 | 30億8867万 | +17.02% 5/26 | -23.54% 3/13 |
2021年 9月期 | 620 3/15 | 550 12/18 12/17 | 173,000 9/28 | 55億3461万 | 49億974万 | +5.9% 12/9 | -5.44% 12/17 |
2022年 9月期 | 618 1/5 | 578 9/30 9/29 他4件 | 153,400 9/28 | 55億1738万 | 51億8107万 | +3.43% 1/5 | -2.9% 10/11 |
2023年 9月期 | 596 10/17 | 460 1/4 | 527,100 12/13 | 53億4242万 | 41億3024万 | +5.33% 9/1 | -13.84% 12/12 |
最新 | 504 2024/4/17 | 8,200 | 45億5117万 | -2.14% 515 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/17 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
128円(2008/10/10) - 294%(3.94倍)
504円(4/17)