株価チャート
株価
9/18
- 前日 (9/17)
- 303
- 始値
- 304
- 高値
- 304
- 安値
- 299
- 終値 -0.33%
- 302
- 出来高 +98.72%
- 46,500
乖離率
- 株価(5日)
移動平均値 - +0.33%
301 - 株価(25日)
移動平均値 - -0.33%
303 - 出来高(5日)
移動平均値 - +67.15%
27,820
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 | 304 | 304 | 299 | 302 | -0.33% | 46,500 | 89億594万 | -0.33% | 34 | 2.16 |
09/17 | 305 | 305 | 299 | 303 | 0% | 23,400 | 89億3543万 | 0% | 34.11 | 2.17 |
09/13 | 300 | 303 | 299 | 303 | +1% | 21,300 | 89億3543万 | 0% | 34.11 | 2.17 |
09/12 | 300 | 302 | 300 | 300 | +0.33% | 12,200 | 88億4696万 | -0.99% | 33.77 | 2.15 |
09/11 | 303 | 303 | 293 | 299 | -1.64% | 35,700 | 88億1747万 | -1.32% | 33.66 | 2.14 |
09/10 | 303 | 305 | 302 | 304 | +0.33% | 15,700 | 89億6492万 | +0.33% | 34.22 | 2.17 |
09/09 | 296 | 304 | 296 | 303 | +0.66% | 22,000 | 89億3543万 | +1% | 34.11 | 2.17 |
09/06 | 304 | 304 | 297 | 301 | +0.33% | 29,700 | 88億7645万 | +0.33% | 33.89 | 2.15 |
09/05 | 302 | 304 | 300 | 300 | -0.66% | 12,600 | 88億4696万 | 0% | 33.77 | 2.15 |
09/04 | 303 | 305 | 298 | 302 | -1.95% | 54,200 | 89億594万 | +0.33% | 34 | 2.16 |
09/03 | 305 | 308 | 305 | 308 | +0.98% | 17,900 | 90億8288万 | +2.33% | 34.67 | 2.2 |
09/02 | 307 | 309 | 304 | 305 | -0.65% | 15,200 | 89億9441万 | +1.33% | 34.34 | 2.18 |
08/30 | 308 | 309 | 304 | 307 | -0.32% | 27,400 | 90億5339万 | +1.66% | 34.56 | 2.2 |
08/29 | 308 | 309 | 306 | 308 | +0.33% | 15,300 | 90億8288万 | +1.99% | 34.67 | 2.2 |
08/28 | 304 | 312 | 304 | 307 | +0.66% | 67,400 | 90億5339万 | +1.66% | 34.56 | 2.2 |
08/27 | 303 | 305 | 301 | 305 | +0.33% | 14,800 | 89億9441万 | +0.99% | 34.34 | 2.18 |
08/26 | 304 | 305 | 301 | 304 | +0.33% | 17,200 | 89億6492万 | +0.66% | 34.22 | 2.17 |
08/23 | 302 | 304 | 300 | 303 | +0.33% | 24,200 | 89億3543万 | 0% | 34.11 | 2.17 |
08/22 | 301 | 303 | 298 | 302 | -0.66% | 38,200 | 89億594万 | -0.33% | 34 | 2.16 |
08/21 | 307 | 307 | 300 | 304 | -0.98% | 25,800 | 89億6492万 | +0.33% | 34.22 | 2.17 |
08/20 | 305 | 310 | 300 | 307 | +1.32% | 57,900 | 90億5339万 | +0.99% | 34.56 | 2.2 |
08/19 | 302 | 305 | 299 | 303 | +0.66% | 25,800 | 89億3543万 | -0.33% | 34.11 | 2.17 |
08/16 | 300 | 304 | 285 | 301 | +1.01% | 55,600 | 88億7645万 | -0.99% | 33.89 | 2.15 |
08/15 | 299 | 302 | 295 | 298 | -0.33% | 33,300 | 87億8798万 | -1.97% | 33.55 | 2.13 |
08/14 | 303 | 303 | 295 | 299 | -1.32% | 26,100 | 88億1747万 | -1.97% | 33.66 | 2.14 |
08/13 | 303 | 303 | 299 | 303 | +0.66% | 15,600 | 89億3543万 | -0.66% | 34.11 | 2.17 |
08/09 | 300 | 302 | 293 | 301 | +0.67% | 41,000 | 88億7645万 | -1.31% | 33.89 | 2.15 |
08/08 | 295 | 300 | 285 | 299 | +1.01% | 67,200 | 88億1747万 | -2.29% | 33.66 | 2.14 |
08/07 | 295 | 298 | 281 | 296 | -0.67% | 44,500 | 87億2900万 | -3.27% | 33.32 | 2.12 |
08/06 | 270 | 300 | 270 | 298 | +21.63% | 168,700 | 87億8798万 | -2.93% | 33.55 | 2.13 |
08/05 | 295 | 295 | 245 | 245 | -18.33% | 207,800 | 72億2502万 | -20.2% | 27.58 | 1.75 |
08/02 | 302 | 304 | 295 | 300 | -1.96% | 110,700 | 88億4696万 | -3.23% | 33.77 | 2.15 |
08/01 | 310 | 310 | 303 | 306 | -1.29% | 35,500 | 90億2390万 | -1.29% | 34.45 | 2.19 |
07/31 | 311 | 312 | 308 | 310 | -0.96% | 26,800 | 91億4186万 | 0% | 34.9 | 2.22 |
07/30 | 311 | 314 | 309 | 313 | +0.64% | 21,200 | 92億3033万 | +0.97% | 35.24 | 2.24 |
07/29 | 309 | 311 | 308 | 311 | +0.65% | 20,000 | 91億7135万 | +0.32% | 35.01 | 2.22 |
07/26 | 308 | 310 | 306 | 309 | +0.32% | 22,200 | 91億1237万 | 0% | 34.79 | 2.21 |
07/25 | 311 | 311 | 305 | 308 | -1.28% | 38,600 | 90億8288万 | -0.32% | 34.67 | 2.2 |
07/24 | 312 | 314 | 312 | 312 | -0.32% | 13,600 | 92億84万 | +0.97% | 35.13 | 2.23 |
07/23 | 311 | 315 | 311 | 313 | +0.32% | 18,700 | 92億3033万 | +1.62% | 35.24 | 2.24 |
07/22 | 317 | 317 | 310 | 312 | -0.64% | 30,500 | 92億84万 | +0.97% | 35.13 | 2.23 |
07/19 | 315 | 316 | 311 | 314 | +0.32% | 35,100 | 92億5982万 | +1.62% | 35.35 | 2.25 |
07/18 | 312 | 317 | 312 | 313 | +0.32% | 35,900 | 92億3033万 | +1.29% | 35.24 | 2.24 |
07/17 | 311 | 312 | 310 | 312 | +0.97% | 15,600 | 92億84万 | +0.97% | 35.13 | 2.23 |
07/16 | 310 | 312 | 308 | 309 | +0.32% | 33,800 | 91億1237万 | 0% | 34.79 | 2.21 |
07/12 | 306 | 310 | 306 | 308 | 0% | 22,800 | 90億8288万 | -0.65% | 34.67 | 2.2 |
07/11 | 307 | 309 | 307 | 308 | -0.32% | 11,500 | 90億8288万 | -0.65% | 34.67 | 2.2 |
07/10 | 310 | 310 | 307 | 309 | -0.32% | 17,100 | 91億1237万 | -0.64% | 34.79 | 2.21 |
07/09 | 309 | 311 | 306 | 310 | +0.32% | 29,100 | 91億4186万 | -0.32% | 34.9 | 2.22 |
07/08 | 310 | 311 | 309 | 309 | 0% | 20,500 | 91億1237万 | -0.64% | 34.79 | 2.21 |
07/05 | 312 | 312 | 300 | 309 | -0.64% | 60,900 | 91億1237万 | -0.32% | 34.79 | 2.21 |
07/04 | 312 | 313 | 310 | 311 | +0.32% | 22,500 | 91億7135万 | +0.65% | 35.01 | 2.22 |
07/03 | 311 | 312 | 310 | 310 | -0.32% | 12,500 | 91億4186万 | +0.65% | 34.9 | 2.22 |
07/02 | 313 | 314 | 310 | 311 | -0.64% | 20,400 | 91億7135万 | +0.97% | 35.01 | 2.22 |
07/01 | 312 | 315 | 311 | 313 | +0.97% | 32,400 | 92億3033万 | +1.95% | 35.24 | 2.24 |
06/28 | 311 | 312 | 309 | 310 | 0% | 24,700 | 91億4186万 | +0.98% | 34.9 | 2.22 |
06/27 | 304 | 312 | 303 | 310 | +1.97% | 61,300 | 91億4186万 | +1.31% | 34.9 | 2.22 |
06/26 | 302 | 306 | 302 | 304 | +0.33% | 34,800 | 89億6492万 | -0.65% | 34.22 | 2.17 |
06/25 | 302 | 304 | 302 | 303 | 0% | 19,100 | 89億3543万 | -0.66% | 34.11 | 2.17 |
06/24 | 302 | 305 | 300 | 303 | +1.34% | 37,300 | 89億3543万 | -0.33% | 34.11 | 2.17 |
06/21 | 299 | 301 | 298 | 299 | -0.33% | 61,100 | 88億1747万 | -1.64% | 33.66 | 2.14 |
06/20 | 299 | 303 | 297 | 300 | -0.66% | 53,100 | 88億4696万 | -0.99% | 33.77 | 2.15 |
06/19 | 309 | 309 | 298 | 302 | -2.27% | 161,300 | 89億594万 | -0.33% | 34 | 2.16 |
06/18 | 314 | 316 | 307 | 309 | -4.04% | 140,400 | 91億1237万 | +1.98% | 34.79 | 2.21 |
06/17 | 312 | 326 | 309 | 322 | +3.21% | 103,900 | 94億9574万 | +6.27% | 36.25 | 2.3 |
06/14 | 302 | 316 | 301 | 312 | +0.97% | 152,700 | 92億84万 | +3.31% | 35.13 | 2.23 |
06/13 | 315 | 317 | 308 | 309 | -2.22% | 73,000 | 91億1237万 | +2.66% | 34.79 | 2.21 |
06/12 | 318 | 322 | 312 | 316 | -1.86% | 107,200 | 93億1880万 | +4.98% | 35.58 | 2.26 |
06/11 | 318 | 322 | 315 | 322 | +0.94% | 80,500 | 94億9574万 | +6.98% | 36.25 | 2.3 |
06/10 | 321 | 324 | 317 | 319 | 0% | 89,300 | 94億727万 | +6.33% | 35.91 | 2.28 |
06/07 | 325 | 326 | 319 | 319 | -1.24% | 78,300 | 94億727万 | +6.33% | 35.91 | 2.28 |
06/06 | 326 | 328 | 321 | 323 | 0% | 173,100 | 95億2523万 | +8.03% | 36.36 | 2.31 |
06/05 | 310 | 326 | 308 | 323 | +6.25% | 493,400 | 95億2523万 | +8.39% | 36.36 | 2.31 |
06/04 | 312 | 314 | 299 | 304 | +6.67% | 847,600 | 89億6492万 | +2.36% | 34.22 | 2.17 |
06/03 | 289 | 290 | 285 | 285 | -1.38% | 36,700 | 84億461万 | -4.04% | 32.09 | 2.04 |
05/31 | 289 | 293 | 289 | 289 | -1.03% | 21,700 | 85億2257万 | -2.69% | 32.54 | 2.07 |
05/30 | 290 | 294 | 288 | 292 | 0% | 27,500 | 86億1104万 | -1.68% | 32.87 | 2.09 |
05/29 | 298 | 299 | 290 | 292 | -1.68% | 27,400 | 86億1104万 | -1.35% | 32.87 | 2.09 |
05/28 | 300 | 304 | 295 | 297 | -1% | 52,000 | 87億5849万 | +0.34% | 33.44 | 2.12 |
05/27 | 300 | 305 | 293 | 300 | 0% | 67,400 | 88億4696万 | +1.69% | 33.77 | 2.15 |
05/24 | 286 | 305 | 286 | 300 | +2.04% | 165,100 | 88億4696万 | +1.69% | 33.77 | 2.15 |
05/23 | 283 | 294 | 281 | 294 | +4.26% | 84,600 | 86億7002万 | 0% | 33.1 | 2.1 |
05/22 | 288 | 292 | 282 | 282 | -2.76% | 60,100 | 83億1614万 | -3.75% | 31.75 | 2.02 |
05/21 | 290 | 298 | 289 | 290 | -1.02% | 47,800 | 85億5206万 | -1.02% | 32.65 | 2.07 |
05/20 | 293 | 295 | 285 | 293 | 0% | 56,800 | 86億4053万 | 0% | 32.99 | 2.1 |
05/17 | 289 | 299 | 289 | 293 | +1.74% | 76,200 | 86億4053万 | 0% | 32.99 | 2.1 |
05/16 | 293 | 294 | 282 | 288 | -3.03% | 97,900 | 84億9308万 | -1.37% | 32.42 | 2.06 |
05/15 | 301 | 302 | 294 | 297 | -1.98% | 63,500 | 87億5849万 | +2.06% | 33.44 | 2.12 |
05/14 | 309 | 309 | 300 | 303 | -0.98% | 40,100 | 89億3543万 | +4.84% | 34.11 | 2.17 |
05/13 | 297 | 308 | 297 | 306 | +3.38% | 206,200 | 90億2390万 | +6.25% | 34.45 | 2.19 |
05/10 | 303 | 304 | 295 | 296 | -2.31% | 38,000 | 87億2900万 | +3.5% | 33.32 | 2.12 |
05/09 | 302 | 303 | 292 | 303 | 0% | 67,600 | 89億3543万 | +6.32% | 34.11 | 2.17 |
05/08 | 305 | 305 | 300 | 303 | -1.94% | 57,700 | 89億3543万 | +7.07% | 34.11 | 2.17 |
05/07 | 310 | 317 | 305 | 309 | -0.64% | 103,700 | 91億1237万 | +9.57% | 34.79 | 2.21 |
05/02 | 305 | 315 | 301 | 311 | +1.97% | 134,100 | 91億7135万 | +10.68% | 35.01 | 2.22 |
05/01 | 298 | 306 | 294 | 305 | +4.45% | 101,200 | 89億9441万 | +9.32% | 34.34 | 2.18 |
04/30 | 298 | 298 | 291 | 292 | -2.01% | 66,500 | 86億1104万 | +5.42% | 32.87 | 2.13 |
04/26 | 305 | 307 | 294 | 298 | -1% | 79,900 | 87億8798万 | +7.97% | 33.55 | 2.17 |
04/25 | 293 | 307 | 290 | 301 | +3.79% | 239,700 | 88億7645万 | +9.45% | 33.89 | 2.2 |
04/24 | 287 | 294 | 287 | 290 | +1.05% | 97,500 | 85億5206万 | +5.84% | 32.65 | 2.11 |
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 | 2,110 211 4/2 | 650 65 3/18 65 3/17 | 329,900 3,299,000 1/11 | - | - | +32.05% 10/10 | -39.89% 1/16 |
2009年 3月期 | 690 69 4/2 | 40 4 12/9 4 12/8 他3件 | 1,785,000 17,850,000 12/22 | - | - | +239.91% 12/22 | -43.05% 10/8 |
2010年 3月期 | 950 95 7/3 | 120 12 4/9 | 2,618,100 26,181,000 7/3 | - | - | +104.49% 7/2 | -37.62% 9/28 |
2011年 3月期 | 540 54 5/11 | 74 3/15 | 4,412,800 8/5 | 122億1210万 | 16億7351万 | +41.44% 8/5 | -50% 3/16 |
2012年 3月期 | 242 6/2 | 90 11/28 11/25 他2件 | 5,542,700 6/1 | 54億7283万 | 20億3535万 | +58.87% 6/1 | -23.92% 9/26 |
2013年 3月期 | 140 3/13 | 77 9/20 9/19 他2件 | 990,300 9/26 | 31億6610万 | 17億4135万 | +21.88% 4/8 | -20.19% 5/16 |
2014年 3月期 | 185 8/16 | 83 6/27 | 4,530,800 8/16 | 41億8377万 | 18億7704万 | +61.09% 8/15 | -28.89% 6/7 |
2015年 3月期 | 200 8/26 | 123 5/20 | 1,851,900 8/26 | 45億2301万 | 27億8165万 | +31.4% 8/26 | -12.94% 11/17 |
2016年 3月期 | 310 6/17 | 120 9/7 | 58,960,200 6/16 | 70億1066万 | 27億1380万 | +66.87% 6/17 | -26.44% 8/25 |
2017年 3月期 | 711 3/7 | 154 6/24 | 7,476,400 3/7 | 192億8058万 | 41億7571万 | +46.81% 3/8 | -32.18% 11/9 |
2018年 3月期 | 513 5/26 | 351 2/6 | 3,319,300 5/9 | 139億1130万 | 96億601万 | +19.62% 5/25 | -10.05% 4/2 |
2019年 3月期 | 480 6/5 | 287 12/25 | 6,762,500 6/5 | 133億8319万 | 80億203万 | +10.34% 1/21 11/29 | -17.14% 12/25 |
2020年 3月期 | 393 5/28 | 160 3/13 | 1,340,000 1/23 | 109億5749万 | 44億6106万 | +10.76% 4/14 | -26.72% 3/16 |
2021年 3月期 | 407 3/30 | 244 5/7 | 3,544,500 3/18 | 113億4783万 | 68億312万 | +19.64% 5/20 | -7.72% 4/21 |
2022年 3月期 | 919 11/9 | 256 2/24 1/28 他2件 | 9,752,500 11/9 | 256億2324万 | 75億4941万 | +68.08% 11/8 | -41.07% 12/14 |
2023年 3月期 | 335 4/19 | 261 4/27 | 3,488,000 12/23 | 98億7911万 | 76億9686万 | +16.88% 11/21 | -9.19% 12/22 |
最新 | 302 2024/9/18 | 46,500 | 89億594万 | -0.33% 303 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 143%(2.43倍)
- 1988/12/28 vs 1987/12/28
- -14%(0.86倍)
- 1989/12/29 vs 1988/12/28
- 105%(2.05倍)
- 1990/12/26 vs 1989/12/29
- -61%(0.39倍)
- 1991/12/27 vs 1990/12/26
- -18%(0.82倍)
- 1992/12/29 vs 1991/12/27
- -8%(0.92倍)
- 1993/12/29 vs 1992/12/29
- -42%(0.58倍)
- 1994/12/30 vs 1993/12/29
- 81%(1.81倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/29 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/29 vs 1997/12/29
- -19%(0.81倍)
- 1999/12/29 vs 1998/12/29
- -13%(0.87倍)
- 2000/12/22 vs 1999/12/29
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/22
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 137%(2.37倍)
- 2004/12/30 vs 2003/12/30
- 326%(4.26倍)
- 2005/12/30 vs 2004/12/30
- 199%(2.99倍)
- 2006/12/29 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- -85%(0.15倍)
- 2009/12/30 vs 2008/12/30
- 111%(2.11倍)
- 2010/12/30 vs 2009/12/30
- -47%(0.53倍)
- 2011/12/30 vs 2010/12/30
- -48%(0.52倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 90%(1.9倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/09/18 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
40円(2008/12/09) - 655%(7.55倍)
302円(9/18)