株価チャート
株価
9/18
- 前日 (9/17)
- 174
- 始値
- 175
- 高値
- 175
- 安値
- 172
- 終値 -0.57%
- 173
- 出来高 +12.91%
- 55,100
乖離率
- 株価(5日)
移動平均値 - +0.58%
172 - 株価(25日)
移動平均値 - +0.58%
172 - 出来高(5日)
移動平均値 - +21.37%
45,400
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 | 175 | 175 | 172 | 173 | -0.57% | 55,100 | 82億9788万 | +0.58% | - | 1.17 |
09/17 | 173 | 174 | 172 | 174 | +1.16% | 48,800 | 83億4584万 | +1.75% | - | 1.17 |
09/13 | 174 | 174 | 172 | 172 | -0.58% | 25,700 | 82億4991万 | +1.18% | - | 1.16 |
09/12 | 170 | 175 | 170 | 173 | +2.37% | 46,800 | 82億9788万 | +2.37% | - | 1.17 |
09/11 | 172 | 172 | 168 | 169 | -1.17% | 50,600 | 81億602万 | +0.6% | - | 1.14 |
09/10 | 175 | 175 | 171 | 171 | +0.59% | 22,100 | 82億195万 | +3.01% | - | 1.15 |
09/09 | 170 | 174 | 169 | 170 | -2.86% | 57,500 | 81億5398万 | +3.66% | - | 1.14 |
09/06 | 176 | 176 | 172 | 175 | +2.34% | 40,700 | 83億9381万 | +6.71% | - | 1.18 |
09/05 | 173 | 177 | 171 | 171 | 0% | 74,500 | 82億195万 | +4.91% | - | 1.15 |
09/04 | 177 | 177 | 171 | 171 | -5% | 113,400 | 82億195万 | +4.91% | - | 1.15 |
09/03 | 177 | 180 | 177 | 180 | +1.69% | 90,000 | 86億3363万 | +10.43% | - | 1.21 |
09/02 | 178 | 178 | 176 | 177 | 0% | 47,700 | 84億8974万 | +9.26% | - | 1.19 |
08/30 | 174 | 177 | 173 | 177 | +1.72% | 94,000 | 84億8974万 | +9.94% | - | 1.19 |
08/29 | 174 | 176 | 172 | 174 | +1.16% | 77,600 | 83億4584万 | +8.07% | - | 1.17 |
08/28 | 172 | 174 | 172 | 172 | -0.58% | 48,500 | 82億4991万 | +7.5% | - | 1.16 |
08/27 | 173 | 174 | 171 | 173 | +0.58% | 145,500 | 82億9788万 | +8.13% | - | 1.17 |
08/26 | 166 | 172 | 165 | 172 | +4.88% | 54,800 | 82億4991万 | +7.5% | - | 1.16 |
08/23 | 165 | 165 | 163 | 164 | 0% | 20,600 | 78億6620万 | +3.14% | - | 1.1 |
08/22 | 166 | 166 | 162 | 164 | -0.61% | 56,600 | 78億6620万 | +3.14% | - | 1.1 |
08/21 | 166 | 168 | 164 | 165 | -2.94% | 70,700 | 79億1416万 | +3.77% | - | 1.11 |
08/20 | 171 | 171 | 168 | 170 | -0.58% | 35,600 | 81億5398万 | +6.92% | - | 1.14 |
08/19 | 168 | 172 | 168 | 171 | +1.79% | 60,300 | 82億195万 | +7.55% | - | 1.15 |
08/16 | 172 | 173 | 168 | 168 | -0.59% | 56,800 | 80億5805万 | +5.66% | - | 1.13 |
08/15 | 176 | 177 | 168 | 169 | -3.43% | 177,400 | 81億602万 | +6.29% | - | 1.14 |
08/14 | 163 | 175 | 160 | 175 | +14.38% | 448,800 | 83億9381万 | +10.76% | - | 1.18 |
08/13 | 151 | 154 | 151 | 153 | +2% | 46,100 | 73億3858万 | -3.16% | - | 1.03 |
08/09 | 145 | 150 | 145 | 150 | +4.17% | 34,600 | 71億9469万 | -5.06% | - | 1.01 |
08/08 | 140 | 145 | 140 | 144 | 0% | 51,100 | 69億690万 | -9.43% | - | 0.97 |
08/07 | 139 | 145 | 136 | 144 | +7.46% | 90,400 | 69億690万 | -10% | - | 0.97 |
08/06 | 128 | 141 | 128 | 134 | +8.06% | 338,900 | 64億2726万 | -16.25% | - | 0.9 |
08/05 | 156 | 156 | 124 | 124 | -22.5% | 196,400 | 59億4761万 | -23.46% | - | 0.84 |
08/02 | 161 | 161 | 158 | 160 | -1.23% | 108,000 | 76億7434万 | -1.84% | - | 1.08 |
08/01 | 164 | 164 | 162 | 162 | -1.22% | 72,800 | 77億7027万 | -1.22% | - | 1.09 |
07/31 | 164 | 164 | 162 | 164 | +0.61% | 37,800 | 78億6620万 | +0.61% | - | 1.1 |
07/30 | 163 | 164 | 162 | 163 | +0.62% | 40,300 | 78億1823万 | 0% | - | 1.1 |
07/29 | 162 | 163 | 162 | 162 | 0% | 44,300 | 77億7027万 | -0.61% | - | 1.09 |
07/26 | 162 | 163 | 162 | 162 | -0.61% | 35,400 | 77億7027万 | -0.61% | - | 1.09 |
07/25 | 163 | 163 | 162 | 163 | +0.62% | 28,100 | 78億1823万 | 0% | - | 1.1 |
07/24 | 163 | 163 | 162 | 162 | 0% | 30,400 | 77億7027万 | -0.61% | - | 1.09 |
07/23 | 163 | 163 | 162 | 162 | -0.61% | 22,900 | 77億7027万 | -0.61% | - | 1.09 |
07/22 | 163 | 164 | 163 | 163 | 0% | 31,800 | 78億1823万 | 0% | - | 1.1 |
07/19 | 164 | 164 | 163 | 163 | -1.81% | 47,200 | 78億1823万 | 0% | - | 1.1 |
07/18 | 164 | 166 | 164 | 166 | +0.61% | 57,400 | 79億6212万 | +1.84% | - | 1.12 |
07/17 | 165 | 166 | 163 | 165 | 0% | 71,700 | 79億1416万 | +1.23% | - | 1.11 |
07/16 | 162 | 166 | 162 | 165 | +1.23% | 66,900 | 79億1416万 | +1.23% | - | 1.11 |
07/12 | 163 | 164 | 162 | 163 | 0% | 34,800 | 78億1823万 | 0% | - | 1.1 |
07/11 | 163 | 164 | 163 | 163 | 0% | 33,300 | 78億1823万 | 0% | - | 1.1 |
07/10 | 163 | 164 | 163 | 163 | -0.61% | 14,600 | 78億1823万 | 0% | - | 1.1 |
07/09 | 163 | 164 | 163 | 164 | +0.61% | 16,000 | 78億6620万 | +0.61% | - | 1.1 |
07/08 | 163 | 165 | 163 | 163 | 0% | 41,800 | 78億1823万 | +0.62% | - | 1.1 |
07/05 | 164 | 165 | 163 | 163 | 0% | 23,900 | 78億1823万 | +0.62% | - | 1.1 |
07/04 | 163 | 164 | 163 | 163 | 0% | 31,700 | 78億1823万 | +0.62% | - | 1.1 |
07/03 | 164 | 165 | 163 | 163 | -1.21% | 73,400 | 78億1823万 | +0.62% | - | 1.1 |
07/02 | 164 | 166 | 164 | 165 | 0% | 29,500 | 79億1416万 | +1.85% | - | 1.11 |
07/01 | 164 | 166 | 164 | 165 | 0% | 25,000 | 79億1416万 | +1.85% | - | 1.11 |
06/28 | 165 | 166 | 164 | 165 | -0.6% | 28,100 | 79億1416万 | +1.85% | - | 1.11 |
06/27 | 162 | 167 | 162 | 166 | +3.11% | 51,900 | 79億6212万 | +2.47% | - | 1.12 |
06/26 | 162 | 162 | 161 | 161 | 0% | 30,800 | 77億2230万 | -0.62% | - | 1.08 |
06/25 | 161 | 162 | 160 | 161 | 0% | 18,800 | 77億2230万 | -0.62% | - | 1.08 |
06/24 | 161 | 162 | 161 | 161 | -0.62% | 15,000 | 77億2230万 | -0.62% | - | 1.08 |
06/21 | 161 | 163 | 161 | 162 | +0.62% | 36,500 | 77億7027万 | 0% | - | 1.09 |
06/20 | 161 | 163 | 161 | 161 | 0% | 14,700 | 77億2230万 | -0.62% | - | 1.08 |
06/19 | 162 | 162 | 160 | 161 | 0% | 16,300 | 77億2230万 | -0.62% | - | 1.08 |
06/18 | 162 | 162 | 160 | 161 | 0% | 16,100 | 77億2230万 | -1.23% | - | 1.08 |
06/17 | 161 | 162 | 160 | 161 | 0% | 14,500 | 77億2230万 | -1.23% | - | 1.08 |
06/14 | 161 | 162 | 160 | 161 | 0% | 12,300 | 77億2230万 | -1.23% | - | 1.08 |
06/13 | 162 | 162 | 160 | 161 | 0% | 28,600 | 77億2230万 | -1.83% | - | 1.08 |
06/12 | 164 | 164 | 161 | 161 | -1.83% | 30,900 | 77億2230万 | -1.83% | - | 1.08 |
06/11 | 164 | 165 | 163 | 164 | 0% | 23,400 | 78億6620万 | -0.61% | - | 1.1 |
06/10 | 162 | 164 | 162 | 164 | +1.23% | 25,500 | 78億6620万 | -0.61% | - | 1.1 |
06/07 | 161 | 163 | 161 | 162 | 0% | 20,000 | 77億7027万 | -1.82% | - | 1.09 |
06/06 | 162 | 163 | 161 | 162 | 0% | 18,600 | 77億7027万 | -1.82% | - | 1.09 |
06/05 | 163 | 163 | 162 | 162 | -0.61% | 12,700 | 77億7027万 | -1.82% | - | 1.09 |
06/04 | 164 | 164 | 162 | 163 | +0.62% | 34,600 | 78億1823万 | -1.21% | - | 1.1 |
06/03 | 163 | 163 | 161 | 162 | 0% | 88,600 | 77億7027万 | -1.82% | - | 1.09 |
05/31 | 159 | 162 | 159 | 162 | +1.25% | 21,800 | 77億7027万 | -1.82% | - | 1.09 |
05/30 | 160 | 160 | 158 | 160 | 0% | 36,400 | 76億7434万 | -3.03% | - | 1.08 |
05/29 | 162 | 162 | 160 | 160 | -1.23% | 30,400 | 76億7434万 | -3.03% | - | 1.08 |
05/28 | 163 | 164 | 162 | 162 | -0.61% | 26,200 | 77億7027万 | -1.82% | - | 1.09 |
05/27 | 163 | 164 | 163 | 163 | 0% | 23,700 | 78億1823万 | -1.21% | - | 1.1 |
05/24 | 162 | 163 | 161 | 163 | -0.61% | 20,200 | 78億1823万 | -1.21% | - | 1.1 |
05/23 | 164 | 164 | 162 | 164 | -0.61% | 27,300 | 78億6620万 | -0.61% | - | 1.1 |
05/22 | 164 | 165 | 162 | 165 | +1.23% | 26,500 | 79億1416万 | 0% | - | 1.11 |
05/21 | 168 | 168 | 163 | 163 | -1.21% | 31,300 | 78億1823万 | -1.21% | - | 1.1 |
05/20 | 165 | 167 | 163 | 165 | +1.23% | 28,000 | 79億1416万 | 0% | - | 1.11 |
05/17 | 166 | 166 | 163 | 163 | -1.21% | 33,800 | 78億1823万 | -0.61% | - | 1.1 |
05/16 | 168 | 169 | 164 | 165 | -1.2% | 51,300 | 79億1416万 | +0.61% | - | 1.11 |
05/15 | 169 | 169 | 166 | 167 | -1.18% | 58,300 | 80億1009万 | +1.83% | - | 1.12 |
05/14 | 164 | 170 | 164 | 169 | -1.17% | 136,500 | 81億602万 | +3.68% | - | 1.14 |
05/13 | 170 | 173 | 169 | 171 | +0.59% | 109,700 | 82億195万 | +4.91% | - | 1.15 |
05/10 | 173 | 173 | 168 | 170 | -1.16% | 47,900 | 81億5398万 | +4.94% | - | 1.15 |
05/09 | 172 | 172 | 170 | 172 | -0.58% | 71,100 | 82億4991万 | +6.17% | - | 1.16 |
05/08 | 173 | 176 | 171 | 173 | -0.57% | 141,100 | 82億9788万 | +7.45% | - | 1.17 |
05/07 | 166 | 174 | 166 | 174 | +4.82% | 196,300 | 83億4584万 | +8.75% | - | 1.17 |
05/02 | 163 | 166 | 163 | 166 | +1.84% | 70,800 | 79億6212万 | +3.75% | - | 1.12 |
05/01 | 162 | 164 | 161 | 163 | +1.24% | 48,300 | 78億1823万 | +2.52% | - | 1.1 |
04/30 | 162 | 162 | 160 | 161 | -0.62% | 34,700 | 77億2230万 | +1.26% | - | 1.08 |
04/26 | 165 | 165 | 162 | 162 | -1.22% | 49,000 | 77億7027万 | +1.89% | - | 1.09 |
04/25 | 166 | 166 | 163 | 164 | -1.2% | 29,300 | 78億6620万 | +3.14% | - | 1.1 |
04/24 | 162 | 166 | 160 | 166 | +2.47% | 70,700 | 79億6212万 | +4.4% | - | 1.12 |
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 | 450 45,000 7/20 45,000 7/19 | 387 38,700 3/26 | 25,100 251 9/21 | - | - | +5.57% 7/18 | -6.38% 9/25 |
2009年 3月期 | 412 41,200 5/1 | 35 3,550 1/30 3,500 1/29 | 450,200 4,502 9/29 | - | - | +33.75% 1/7 | -73.06% 10/10 |
2010年 3月期 | 180 17,950 3/23 | 35 3,490 11/26 | 513,900 5,139 3/26 | - | - | +133.4% 3/19 | -42.12% 11/25 |
2011年 3月期 | 178 17,800 12/27 | 99 9,860 3/15 | 276,700 2,767 4/26 | 29億3700万 | 16億2690万 | +25.28% 12/27 | -18% 3/15 |
2012年 3月期 | 185 18,510 2/15 | 129 12,900 4/14 | 77,900 779 3/28 | 30億5415万 | 21億2850万 | +11.39% 2/14 | -7.8% 3/29 |
2013年 3月期 | 300 2/4 | 149 9/26 | 509,000 12/10 | 49億5000万 | 24億5850万 | +34.83% 2/5 | -8.32% 4/2 |
2014年 3月期 | 398 5/21 | 239 4/2 | 284,400 5/14 | 65億6700万 | 39億4350万 | +27.66% 5/21 | -11.07% 3/27 |
2015年 3月期 | 443 3/2 | 250 4/11 | 1,820,600 3/2 | 84億6923万 | 46億3831万 | +115.52% 4/20 | -4.96% 9/29 |
2016年 3月期 | 1,055 4/20 | 360 4/1 | 6,953,600 4/20 | 206億7991万 | 70億5665万 | +26.14% 6/24 | -29.04% 8/25 |
2017年 3月期 | 533 4/13 | 358 6/24 | 1,465,000 4/13 | 132億5946万 | 104億8508万 | +8.89% 8/15 | -11.79% 6/24 |
2018年 3月期 | 697 2/26 | 400 4/17 4/14 他3件 | 3,210,200 2/26 | 215億3502万 | 119億5617万 | +32.65% 2/26 | -12% 4/17 |
2019年 3月期 | 625 5/15 | 270 12/25 | 738,200 8/13 | 193億1045万 | 113億2108万 | +11.27% 5/15 | -27.65% 12/25 |
2020年 3月期 | 431 2/13 | 303 3/13 | 326,000 9/26 | 180億7180万 | 127億477万 | +7.15% 7/2 | -21.36% 3/13 |
2021年 3月期 | 390 3/24 3/23 他2件 | 290 4/6 | 558,700 9/28 | 163億5267万 | 121億5968万 | +10.88% 5/26 | -6.79% 10/16 |
2022年 3月期 | 410 9/28 | 298 12/27 | 1,701,400 11/4 | 171億9127万 | 134億7628万 | +7.87% 2/18 | -18.02% 11/5 |
2023年 3月期 | 359 9/27 9/26 他2件 | 312 4/18 4/14 他5件 | 424,600 9/28 | 165億3630万 | 143億1806万 | +4.25% 9/21 | -4.39% 10/3 |
2024年 3月期 | 334 5/11 | 133 12/27 12/26 | 3,584,500 8/15 | 156億4360万 | 63億7929万 | +10.67% 11/22 | -36.65% 8/15 |
最新 | 173 2024/9/18 | 55,100 | 82億9788万 | +0.58% 172 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 259%(3.59倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 72%(1.72倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -56%(0.44倍)
- 2024/09/18 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
35円(2009/11/26) - 396%(4.96倍)
173円(9/18)