株価チャート
株価
9/20
- 前日 (9/19)
- 102
- 始値
- 103
- 高値
- 105
- 安値
- 102
- 終値 +0.98%
- 103
- 出来高 +50.67%
- 135,600
乖離率
- 株価(5日)
移動平均値 - +0.98%
102 - 株価(25日)
移動平均値 - 0%
103 - 出来高(5日)
移動平均値 - +80.27%
75,220
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 103 | 105 | 102 | 103 | +0.98% | 135,600 | 31億2708万 | 0% | 28.05 | 0.63 |
09/19 | 103 | 103 | 102 | 102 | 0% | 90,000 | 30億9672万 | -0.97% | 27.78 | 0.62 |
09/18 | 101 | 103 | 101 | 102 | +0.99% | 64,100 | 30億9672万 | -0.97% | 27.78 | 0.62 |
09/17 | 101 | 102 | 101 | 101 | 0% | 48,200 | 30億6636万 | -1.94% | 27.5 | 0.61 |
09/13 | 102 | 102 | 101 | 101 | 0% | 38,200 | 30億6636万 | -1.94% | 27.5 | 0.61 |
09/12 | 102 | 102 | 101 | 101 | +1% | 42,800 | 30億6636万 | -1.94% | 27.5 | 0.61 |
09/11 | 101 | 102 | 100 | 100 | -0.99% | 74,100 | 30億3600万 | -2.91% | 27.23 | 0.61 |
09/10 | 101 | 102 | 101 | 101 | 0% | 88,600 | 30億6636万 | -1.94% | 27.5 | 0.61 |
09/09 | 102 | 103 | 100 | 101 | -0.98% | 184,000 | 30億6636万 | -1.94% | 27.5 | 0.61 |
09/06 | 103 | 104 | 102 | 102 | -0.97% | 70,500 | 30億9672万 | -0.97% | 27.78 | 0.62 |
09/05 | 103 | 104 | 102 | 103 | 0% | 140,000 | 31億2708万 | 0% | 28.05 | 0.63 |
09/04 | 104 | 105 | 103 | 103 | -2.83% | 188,600 | 31億2708万 | 0% | 28.05 | 0.63 |
09/03 | 106 | 106 | 104 | 106 | 0% | 56,100 | 32億1816万 | +2.91% | 28.87 | 0.65 |
09/02 | 106 | 106 | 105 | 106 | +0.95% | 51,900 | 32億1816万 | +2.91% | 28.87 | 0.65 |
08/30 | 106 | 107 | 105 | 105 | -0.94% | 87,200 | 31億8780万 | +1.94% | 28.59 | 0.64 |
08/29 | 104 | 107 | 103 | 106 | +1.92% | 169,900 | 32億1816万 | +2.91% | 28.87 | 0.65 |
08/28 | 105 | 105 | 104 | 104 | -0.95% | 54,800 | 31億5744万 | +0.97% | 28.32 | 0.63 |
08/27 | 105 | 105 | 104 | 105 | 0% | 121,100 | 31億8780万 | +1.94% | 28.59 | 0.64 |
08/26 | 107 | 108 | 104 | 105 | -0.94% | 331,600 | 31億8780万 | +1.94% | 28.59 | 0.64 |
08/23 | 103 | 116 | 102 | 106 | +2.91% | 1,507,200 | 32億1816万 | +2.91% | 28.87 | 0.65 |
08/22 | 103 | 103 | 101 | 103 | +0.98% | 92,000 | 31億2708万 | 0% | 28.05 | 0.63 |
08/21 | 102 | 103 | 102 | 102 | -0.97% | 49,300 | 30億9672万 | -0.97% | 27.78 | 0.62 |
08/20 | 103 | 103 | 102 | 103 | +0.98% | 17,100 | 31億2708万 | 0% | 28.05 | 0.63 |
08/19 | 102 | 103 | 102 | 102 | 0% | 22,600 | 30億9672万 | -0.97% | 27.78 | 0.62 |
08/16 | 103 | 103 | 102 | 102 | 0% | 45,600 | 30億9672万 | -0.97% | 27.78 | 0.62 |
08/15 | 103 | 103 | 102 | 102 | 0% | 25,000 | 30億9672万 | -0.97% | 27.78 | 0.62 |
08/14 | 103 | 103 | 102 | 102 | -0.97% | 26,200 | 30億9672万 | -1.92% | 27.78 | 0.62 |
08/13 | 102 | 103 | 101 | 103 | +0.98% | 68,300 | 31億2708万 | -0.96% | 28.05 | 0.63 |
08/09 | 102 | 102 | 101 | 102 | +2% | 41,300 | 30億9672万 | -1.92% | 27.78 | 0.62 |
08/08 | 100 | 103 | 100 | 100 | 0% | 116,300 | 30億3600万 | -3.85% | 27.23 | 0.61 |
08/07 | 98 | 102 | 98 | 100 | +1.01% | 191,500 | 30億3600万 | -3.85% | 27.23 | 0.61 |
08/06 | 97 | 103 | 97 | 99 | +3.13% | 359,600 | 30億564万 | -4.81% | 26.96 | 0.6 |
08/05 | 102 | 102 | 95 | 96 | -5.88% | 604,000 | 29億1456万 | -7.69% | 26.14 | 0.58 |
08/02 | 104 | 105 | 102 | 102 | -1.92% | 275,900 | 30億9672万 | -2.86% | 27.78 | 0.62 |
08/01 | 106 | 106 | 104 | 104 | -0.95% | 94,200 | 31億5744万 | -0.95% | 28.32 | 0.63 |
07/31 | 105 | 106 | 105 | 105 | +0.96% | 56,300 | 31億8780万 | 0% | 28.59 | 0.64 |
07/30 | 105 | 107 | 104 | 104 | -1.89% | 356,400 | 31億5744万 | -0.95% | 28.32 | 0.63 |
07/29 | 105 | 106 | 105 | 106 | +0.95% | 39,500 | 32億1816万 | +0.95% | 28.87 | 0.65 |
07/26 | 106 | 106 | 105 | 105 | 0% | 51,600 | 31億8780万 | 0% | 28.59 | 0.64 |
07/25 | 105 | 106 | 105 | 105 | 0% | 41,800 | 31億8780万 | 0% | 28.59 | 0.64 |
07/24 | 106 | 106 | 105 | 105 | -0.94% | 59,800 | 31億8780万 | 0% | 28.59 | 0.64 |
07/23 | 106 | 107 | 105 | 106 | +0.95% | 107,300 | 32億1816万 | +0.95% | 28.87 | 0.65 |
07/22 | 105 | 106 | 105 | 105 | 0% | 128,600 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/19 | 106 | 106 | 105 | 105 | -0.94% | 34,300 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/18 | 106 | 106 | 105 | 106 | +0.95% | 53,900 | 32億1816万 | +1.92% | 28.87 | 0.65 |
07/17 | 105 | 106 | 105 | 105 | 0% | 68,200 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/16 | 106 | 106 | 104 | 105 | -0.94% | 119,400 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/12 | 105 | 106 | 104 | 106 | +0.95% | 185,500 | 32億1816万 | +1.92% | 28.87 | 0.65 |
07/11 | 104 | 106 | 104 | 105 | +0.96% | 96,700 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/10 | 105 | 105 | 104 | 104 | 0% | 63,300 | 31億5744万 | 0% | 28.32 | 0.63 |
07/09 | 105 | 106 | 104 | 104 | -0.95% | 208,400 | 31億5744万 | 0% | 28.32 | 0.63 |
07/08 | 105 | 106 | 105 | 105 | +0.96% | 44,900 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/05 | 106 | 106 | 104 | 104 | -0.95% | 68,500 | 31億5744万 | 0% | 28.32 | 0.63 |
07/04 | 105 | 106 | 105 | 105 | 0% | 75,700 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/03 | 106 | 106 | 104 | 105 | 0% | 141,100 | 31億8780万 | +0.96% | 28.59 | 0.64 |
07/02 | 106 | 106 | 105 | 105 | 0% | 59,500 | 31億8780万 | +1.94% | 28.59 | 0.64 |
07/01 | 105 | 106 | 104 | 105 | +0.96% | 84,300 | 31億8780万 | +1.94% | 28.59 | 0.64 |
06/28 | 104 | 105 | 104 | 104 | 0% | 44,500 | 31億5744万 | +0.97% | 28.32 | 0.64 |
06/27 | 105 | 105 | 104 | 104 | -0.95% | 63,400 | 31億5744万 | +0.97% | 28.32 | 0.64 |
06/26 | 104 | 105 | 104 | 105 | +0.96% | 43,700 | 31億8780万 | +1.94% | 28.59 | 0.65 |
06/25 | 105 | 105 | 104 | 104 | -0.95% | 76,200 | 31億5744万 | +1.96% | 28.32 | 0.64 |
06/24 | 104 | 105 | 104 | 105 | +0.96% | 80,800 | 31億8780万 | +2.94% | 28.59 | 0.65 |
06/21 | 104 | 104 | 103 | 104 | +0.97% | 73,600 | 31億5744万 | +1.96% | 28.32 | 0.64 |
06/20 | 103 | 104 | 103 | 103 | 0% | 87,500 | 31億2708万 | +0.98% | 28.05 | 0.63 |
06/19 | 104 | 105 | 103 | 103 | 0% | 41,900 | 31億2708万 | +0.98% | 28.05 | 0.63 |
06/18 | 102 | 105 | 102 | 103 | +0.98% | 160,200 | 31億2708万 | +0.98% | 28.05 | 0.63 |
06/17 | 103 | 104 | 102 | 102 | 0% | 67,200 | 30億9672万 | +0.99% | 27.78 | 0.63 |
06/14 | 104 | 104 | 102 | 102 | -1.92% | 124,100 | 30億9672万 | +0.99% | 27.78 | 0.63 |
06/13 | 103 | 105 | 103 | 104 | 0% | 95,600 | 31億5744万 | +1.96% | 28.32 | 0.64 |
06/12 | 105 | 105 | 103 | 104 | -0.95% | 143,800 | 31億5744万 | +2.97% | 28.32 | 0.64 |
06/11 | 104 | 105 | 104 | 105 | +0.96% | 121,000 | 31億8780万 | +3.96% | 28.59 | 0.65 |
06/10 | 103 | 104 | 103 | 104 | +0.97% | 74,100 | 31億5744万 | +4% | 28.32 | 0.64 |
06/07 | 103 | 103 | 102 | 103 | 0% | 95,500 | 31億2708万 | +3% | 28.05 | 0.63 |
06/06 | 103 | 103 | 102 | 103 | 0% | 63,200 | 31億2708万 | +4.04% | 28.05 | 0.63 |
06/05 | 103 | 103 | 102 | 103 | 0% | 72,600 | 31億2708万 | +4.04% | 28.05 | 0.63 |
06/04 | 103 | 103 | 101 | 103 | 0% | 157,600 | 31億2708万 | +5.1% | 28.05 | 0.63 |
06/03 | 102 | 103 | 101 | 103 | +0.98% | 72,900 | 31億2708万 | +5.1% | 28.05 | 0.63 |
05/31 | 100 | 102 | 100 | 102 | +2% | 100,600 | 30億9672万 | +5.15% | 27.78 | 0.63 |
05/30 | 102 | 102 | 100 | 100 | -1.96% | 170,700 | 30億3600万 | +3.09% | 27.23 | 0.61 |
05/29 | 101 | 103 | 100 | 102 | +2% | 452,000 | 30億9672万 | +6.25% | 27.78 | 0.63 |
05/28 | 101 | 101 | 100 | 100 | -0.99% | 63,800 | 30億3600万 | +4.17% | 27.23 | 0.61 |
05/27 | 101 | 101 | 100 | 101 | +2.02% | 45,700 | 30億6636万 | +5.21% | 27.5 | 0.62 |
05/24 | 100 | 101 | 99 | 99 | -1% | 106,200 | 30億564万 | +4.21% | 26.96 | 0.61 |
05/23 | 100 | 100 | 99 | 100 | +1.01% | 70,800 | 30億3600万 | +5.26% | 27.23 | 0.61 |
05/22 | 100 | 101 | 99 | 99 | -1% | 158,100 | 30億564万 | +5.32% | 26.96 | 0.61 |
05/21 | 101 | 101 | 99 | 100 | 0% | 133,000 | 30億3600万 | +6.38% | 27.23 | 0.61 |
05/20 | 100 | 101 | 99 | 100 | +1.01% | 172,100 | 30億3600万 | +6.38% | 27.23 | 0.61 |
05/17 | 99 | 100 | 98 | 99 | 0% | 204,500 | 30億564万 | +5.32% | 26.96 | 0.61 |
05/16 | 99 | 100 | 98 | 99 | 0% | 218,100 | 30億564万 | +6.45% | 26.96 | 0.61 |
05/15 | 100 | 101 | 98 | 99 | -1% | 371,400 | 30億564万 | +6.45% | 26.96 | 0.61 |
05/14 | 101 | 102 | 100 | 100 | -0.99% | 377,900 | 30億3600万 | +7.53% | 27.23 | 0.61 |
05/13 | 104 | 105 | 100 | 101 | -4.72% | 1,628,600 | 30億6636万 | +9.78% | 27.5 | 0.62 |
05/10 | 119 | 122 | 105 | 106 | +12.77% | 9,808,200 | 32億1816万 | +15.22% | 28.87 | 0.65 |
05/09 | 91 | 95 | 91 | 94 | +4.44% | 217,600 | 28億5384万 | +3.3% | 25.6 | 0.58 |
05/08 | 92 | 92 | 90 | 90 | -1.1% | 70,800 | 27億3240万 | -1.1% | 24.51 | 0.55 |
05/07 | 91 | 92 | 90 | 91 | 0% | 56,100 | 27億6276万 | 0% | 24.78 | 0.56 |
05/02 | 90 | 93 | 90 | 91 | 0% | 185,000 | 27億6276万 | -1.09% | 24.78 | 0.56 |
05/01 | 90 | 91 | 90 | 91 | 0% | 29,500 | 27億6276万 | -1.09% | 24.78 | 0.56 |
04/30 | 90 | 91 | 90 | 91 | +1.11% | 54,000 | 27億6276万 | -1.09% | 24.78 | 0.56 |
04/26 | 91 | 91 | 90 | 90 | -1.1% | 215,500 | 27億3240万 | -2.17% | 24.51 | 0.55 |
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 | 238 6/7 | 62 1/16 | 14,044,000 6/7 | - | - | +40.42% 2/25 | -33.29% 1/16 |
2009年 3月期 | 135 6/16 | 40 3/6 3/4 | 8,811,000 6/13 | - | - | +55.94% 5/1 | -29.96% 10/8 |
2010年 3月期 | 123 8/20 | 51 4/1 | 11,944,000 3/15 | - | - | +55.31% 5/18 | -24.47% 11/17 |
2011年 3月期 | 98 4/13 | 35 3/15 | 4,260,000 4/6 | 29億4000万 | 10億5000万 | +18.74% 11/25 | -39.4% 3/15 |
2012年 3月期 | 94 2/24 | 55 11/28 11/25 他17件 | 19,885,000 12/14 | 28億2000万 | 16億5000万 | +38.42% 12/14 | -11.14% 8/8 |
2013年 3月期 | 82 2/4 | 56 10/16 10/15 他16件 | 1,535,000 12/11 | 24億6000万 | 16億8000万 | +10.06% 1/11 | -15.03% 2/15 |
2014年 3月期 | 100 10/1 | 61 6/7 | 24,965,000 10/1 | 30億 | 18億3000万 | +26.25% 10/1 | -15.52% 2/4 |
2015年 3月期 | 80 12/9 12/8 他3件 | 66 5/21 5/20 他2件 | 1,766,000 10/16 | 24億 | 19億8000万 | +6.8% 6/19 | -6.09% 5/19 |
2016年 3月期 | 97 6/30 | 55 2/12 | 13,778,000 6/30 | 29億1000万 | 16億5000万 | +12.12% 6/30 | -18.39% 8/25 |
2017年 3月期 | 80 2/22 | 56 4/8 4/7 他2件 | 3,450,000 6/8 | 24億 | 16億8000万 | +10.23% 8/30 | -8.75% 4/12 |
2018年 3月期 | 141 10/6 | 67 4/14 4/13 | 43,731,200 10/6 | 42億3000万 | 20億1000万 | +45.31% 10/6 | -10.99% 2/14 |
2019年 3月期 | 110 6/13 | 70 12/26 | 1,635,600 6/13 | 33億 | 21億 | +7.08% 11/9 | -23.49% 12/26 |
2020年 3月期 | 314 2/17 | 80 10/15 10/11 他43件 | 56,042,600 2/17 | 94億2000万 | 24億 | +187.65% 2/4 | -43.16% 3/13 |
2021年 3月期 | 177 4/6 | 99 11/9 11/6 他5件 | 24,778,900 11/13 | 53億1000万 | 29億7000万 | +22.92% 11/16 | -12.56% 7/1 |
2022年 3月期 | 143 7/28 | 86 3/9 1/27 | 34,882,100 7/28 | 42億9000万 | 25億8000万 | +16.6% 7/28 | -11.34% 1/27 |
2023年 3月期 | 94 6/9 4/7 | 80 1/5 1/4 他3件 | 955,300 2/8 | 28億3663万 | 24億2488万 | +7.16% 2/1 | -7.16% 9/7 |
2024年 3月期 | 106 5/11 | 82 4/12 4/11 他4件 | 4,120,400 5/11 | 32億1296万 | 24億8550万 | +11.59% 5/11 | -5.04% 10/30 |
最新 | 103 2024/9/20 | 135,600 | 31億2708万 | 0% 103 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%(1.32倍)
- 1985/12/28 vs 1984/12/28
- 55%(1.55倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 102%(2.02倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -16%(0.84倍)
- 1991/12/30 vs 1990/12/28
- 42%(1.42倍)
- 1992/12/30 vs 1991/12/30
- -79%(0.21倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -48%(0.52倍)
- 2003/12/30 vs 2002/12/30
- 109%(2.09倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 238%(3.38倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/09/20 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
24円(2002/11/19) - 329%(4.29倍)
103円(9/20)