株価チャート
株価
8/30
- 前日 (8/29)
- 194
- 始値
- 197
- 高値
- 200
- 安値
- 195
- 終値 +1.55%
- 197
- 出来高 +20.03%
- 142,000
乖離率
- 株価(5日)
移動平均値 - 0%
197 - 株価(25日)
移動平均値 - +13.22%
174 - 出来高(5日)
移動平均値 - +5.03%
135,200
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 197 | 200 | 195 | 197 | +1.55% | 142,000 | 255億9358万 | +13.22% | 21.31 | 0.99 |
08/29 | 195 | 199 | 193 | 194 | -1.02% | 118,300 | 252億383万 | +12.14% | 20.99 | 0.97 |
08/28 | 199 | 200 | 193 | 196 | -1.51% | 98,300 | 254億6366万 | +13.95% | 21.2 | 0.98 |
08/27 | 195 | 200 | 192 | 199 | +1.02% | 199,800 | 258億5341万 | +15.7% | 21.53 | 1 |
08/26 | 198 | 200 | 195 | 197 | -0.51% | 117,600 | 255億9358万 | +15.2% | 21.31 | 0.99 |
08/23 | 198 | 202 | 193 | 198 | +0.51% | 182,500 | 257億2349万 | +16.47% | 21.42 | 0.99 |
08/22 | 200 | 204 | 197 | 197 | -1.01% | 294,000 | 255億9358万 | +16.57% | 21.31 | 0.99 |
08/21 | 188 | 199 | 184 | 199 | +5.85% | 288,000 | 258億5341万 | +17.75% | 21.53 | 1 |
08/20 | 186 | 191 | 182 | 188 | +2.17% | 219,800 | 244億2433万 | +11.9% | 20.34 | 0.94 |
08/19 | 179 | 193 | 179 | 184 | +2.79% | 328,600 | 239億466万 | +9.52% | 19.9 | 0.92 |
08/16 | 182 | 182 | 172 | 179 | +2.29% | 288,000 | 232億5508万 | +5.92% | 19.36 | 0.9 |
08/15 | 189 | 199 | 173 | 175 | +2.34% | 636,500 | 227億3541万 | +2.34% | 18.93 | 0.88 |
08/14 | 168 | 173 | 165 | 171 | +1.79% | 244,800 | 222億1574万 | -0.58% | 18.5 | 0.86 |
08/13 | 159 | 170 | 159 | 168 | +4.35% | 217,800 | 218億2599万 | -2.89% | 18.17 | 0.84 |
08/09 | 147 | 170 | 145 | 161 | +9.52% | 470,500 | 209億1658万 | -7.47% | 17.42 | 0.81 |
08/08 | 132 | 149 | 132 | 147 | +8.89% | 251,100 | 190億9774万 | -16% | 15.9 | 0.74 |
08/07 | 129 | 139 | 126 | 135 | +6.3% | 295,800 | 175億3874万 | -23.3% | 14.6 | 0.68 |
08/06 | 124 | 132 | 123 | 127 | -0.78% | 719,700 | 164億9941万 | -28.65% | 13.74 | 0.64 |
08/05 | 143 | 144 | 107 | 128 | -15.23% | 566,600 | 166億2933万 | -28.89% | 13.85 | 0.64 |
08/02 | 157 | 159 | 146 | 151 | -8.48% | 326,600 | 196億1741万 | -17.49% | 16.33 | 0.76 |
08/01 | 173 | 173 | 165 | 165 | -5.71% | 73,600 | 214億3624万 | -10.33% | 17.85 | 0.83 |
07/31 | 175 | 175 | 170 | 175 | +1.16% | 58,800 | 227億3541万 | -5.41% | 18.93 | 0.88 |
07/30 | 177 | 178 | 172 | 173 | -2.26% | 79,800 | 224億7558万 | -6.49% | 18.71 | 0.87 |
07/29 | 176 | 177 | 174 | 177 | +1.72% | 48,500 | 229億9524万 | -4.32% | 19.15 | 0.89 |
07/26 | 172 | 176 | 171 | 174 | +1.16% | 50,500 | 226億549万 | -5.43% | 18.82 | 0.87 |
07/25 | 172 | 175 | 168 | 172 | -1.15% | 170,800 | 223億4566万 | -6.52% | 18.61 | 0.86 |
07/24 | 176 | 179 | 173 | 174 | -2.25% | 102,700 | 226億549万 | -4.92% | 18.82 | 0.87 |
07/23 | 179 | 183 | 177 | 178 | +0.56% | 118,500 | 231億2516万 | -2.73% | 19.26 | 0.89 |
07/22 | 171 | 178 | 170 | 177 | +1.72% | 161,500 | 229億9524万 | -2.75% | 19.15 | 0.89 |
07/19 | 179 | 179 | 173 | 174 | -2.79% | 203,400 | 226億549万 | -3.87% | 18.82 | 0.87 |
07/18 | 183 | 184 | 179 | 179 | -2.19% | 179,400 | 232億5508万 | -0.56% | 19.36 | 0.9 |
07/17 | 180 | 186 | 179 | 183 | +1.67% | 201,300 | 237億7474万 | +2.23% | 19.8 | 0.92 |
07/16 | 184 | 190 | 179 | 180 | -4.76% | 361,300 | 233億8499万 | +1.69% | 19.47 | 0.9 |
07/12 | 199 | 200 | 185 | 189 | -7.8% | 797,700 | 245億5424万 | +7.39% | 20.45 | 0.95 |
07/11 | 225 | 228 | 202 | 205 | -9.29% | 797,700 | 266億3291万 | +17.82% | 22.18 | 1.03 |
07/10 | 209 | 228 | 209 | 226 | +9.71% | 971,100 | 293億6116万 | +32.16% | 24.45 | 1.13 |
07/09 | 203 | 209 | 199 | 206 | +0.49% | 426,000 | 267億6283万 | +22.62% | 22.28 | 1.03 |
07/08 | 190 | 205 | 185 | 205 | +7.89% | 630,600 | 266億3291万 | +24.24% | 22.18 | 1.03 |
07/05 | 186 | 194 | 185 | 190 | +3.83% | 374,300 | 246億8416万 | +16.56% | 20.55 | 0.95 |
07/04 | 179 | 185 | 177 | 183 | +3.98% | 250,800 | 237億7474万 | +14.38% | 19.8 | 0.92 |
07/03 | 180 | 182 | 174 | 176 | -2.76% | 341,700 | 228億6533万 | +10.69% | 19.04 | 0.88 |
07/02 | 185 | 186 | 180 | 181 | -2.16% | 272,600 | 235億1491万 | +15.29% | 19.58 | 0.91 |
07/01 | 185 | 191 | 179 | 185 | 0% | 424,000 | 240億3458万 | +19.35% | 20.01 | 0.93 |
06/28 | 184 | 185 | 179 | 185 | +0.54% | 171,100 | 240億3458万 | +20.92% | 20.01 | 0.93 |
06/27 | 183 | 187 | 182 | 184 | -0.54% | 171,500 | 239億466万 | +21.85% | 19.9 | 0.92 |
06/26 | 173 | 189 | 173 | 185 | +7.56% | 545,500 | 240億3458万 | +24.16% | 20.01 | 0.93 |
06/25 | 174 | 174 | 168 | 172 | -0.58% | 197,900 | 223億4566万 | +17.01% | 18.61 | 0.86 |
06/24 | 169 | 186 | 166 | 173 | +2.98% | 1,108,600 | 224億7558万 | +18.49% | 18.71 | 0.87 |
06/21 | 167 | 168 | 164 | 168 | +1.82% | 208,500 | 218億2599万 | +15.86% | 18.17 | 0.84 |
06/20 | 165 | 165 | 161 | 165 | +1.85% | 221,700 | 214億3624万 | +15.38% | 17.85 | 0.83 |
06/19 | 163 | 165 | 155 | 162 | 0% | 327,200 | 210億4649万 | +14.08% | 17.52 | 0.81 |
06/18 | 159 | 164 | 158 | 162 | +3.85% | 342,400 | 210億4649万 | +14.89% | 17.52 | 0.81 |
06/17 | 157 | 157 | 151 | 156 | +1.96% | 162,900 | 202億6699万 | +11.43% | 16.88 | 0.78 |
06/14 | 146 | 158 | 145 | 153 | +4.08% | 254,500 | 198億7724万 | +9.29% | 16.55 | 0.77 |
06/13 | 149 | 156 | 147 | 147 | 0% | 391,000 | 190億9774万 | +5.76% | 15.9 | 0.74 |
06/12 | 151 | 153 | 147 | 147 | -2.65% | 143,500 | 190億9774万 | +6.52% | 15.9 | 0.74 |
06/11 | 140 | 153 | 140 | 151 | +9.42% | 383,000 | 196億1741万 | +9.42% | 16.33 | 0.76 |
06/10 | 140 | 141 | 138 | 138 | -1.43% | 32,900 | 179億2849万 | +0.73% | 14.93 | 0.69 |
06/07 | 144 | 144 | 139 | 140 | -2.1% | 47,500 | 181億8833万 | +2.19% | 15.14 | 0.7 |
06/06 | 142 | 146 | 139 | 143 | +1.42% | 101,600 | 185億7808万 | +4.38% | 15.47 | 0.72 |
06/05 | 140 | 142 | 140 | 141 | +0.71% | 34,600 | 183億1824万 | +3.68% | 15.25 | 0.71 |
06/04 | 138 | 140 | 138 | 140 | +2.19% | 19,800 | 181億8833万 | +2.94% | 15.14 | 0.7 |
06/03 | 138 | 140 | 136 | 137 | -0.72% | 41,400 | 177億9858万 | +0.74% | 14.82 | 0.69 |
05/31 | 137 | 138 | 134 | 138 | +0.73% | 26,300 | 179億2849万 | +2.22% | 14.93 | 0.69 |
05/30 | 135 | 137 | 134 | 137 | +0.74% | 24,600 | 177億9858万 | +1.48% | 14.82 | 0.69 |
05/29 | 137 | 139 | 135 | 136 | -0.73% | 46,800 | 176億6866万 | +0.74% | 14.71 | 0.68 |
05/28 | 137 | 139 | 136 | 137 | 0% | 48,700 | 177億9858万 | +1.48% | 14.82 | 0.69 |
05/27 | 137 | 140 | 137 | 137 | 0% | 39,700 | 177億9858万 | +1.48% | 14.82 | 0.69 |
05/24 | 131 | 137 | 131 | 137 | +2.24% | 41,500 | 177億9858万 | +1.48% | 14.82 | 0.69 |
05/23 | 136 | 136 | 133 | 134 | -1.47% | 57,900 | 174億883万 | -0.74% | 14.5 | 0.67 |
05/22 | 139 | 139 | 136 | 136 | -0.73% | 19,900 | 176億6866万 | 0% | 14.71 | 0.68 |
05/21 | 139 | 140 | 137 | 137 | -0.72% | 34,500 | 177億9858万 | +0.74% | 14.82 | 0.69 |
05/20 | 134 | 138 | 133 | 138 | +2.22% | 48,500 | 179億2849万 | +0.73% | 14.93 | 0.69 |
05/17 | 133 | 135 | 131 | 135 | 0% | 69,900 | 175億3874万 | -1.46% | 14.6 | 0.68 |
05/16 | 134 | 137 | 133 | 135 | -0.74% | 55,000 | 175億3874万 | -1.46% | 14.6 | 0.68 |
05/15 | 138 | 139 | 134 | 136 | -3.55% | 107,800 | 176億6866万 | -0.73% | 14.71 | 0.68 |
05/14 | 137 | 144 | 136 | 141 | +2.92% | 73,800 | 183億1824万 | +2.92% | 15.25 | 0.71 |
05/13 | 136 | 138 | 134 | 137 | +0.74% | 73,400 | 177億9858万 | +0.74% | 14.82 | 0.69 |
05/10 | 136 | 140 | 135 | 136 | 0% | 93,500 | 176億6866万 | 0% | 14.71 | 0.68 |
05/09 | 134 | 137 | 133 | 136 | +2.26% | 89,900 | 176億6866万 | -0.73% | 14.71 | 0.68 |
05/08 | 132 | 134 | 132 | 133 | -0.75% | 39,300 | 172億7891万 | -3.62% | 14.39 | 0.67 |
05/07 | 133 | 134 | 132 | 134 | +0.75% | 23,200 | 174億883万 | -4.29% | 14.5 | 0.67 |
05/02 | 131 | 133 | 129 | 133 | +1.53% | 41,600 | 172億7891万 | -5% | 14.39 | 0.67 |
05/01 | 131 | 131 | 129 | 131 | 0% | 79,700 | 170億1908万 | -7.09% | 14.17 | 0.66 |
04/30 | 133 | 134 | 127 | 131 | -1.5% | 320,000 | 170億1908万 | -7.09% | 14.17 | 0.66 |
04/26 | 133 | 135 | 130 | 133 | 0% | 75,800 | 172億7891万 | -5.67% | 14.39 | 0.67 |
04/25 | 133 | 135 | 132 | 133 | -1.48% | 27,500 | 172億7891万 | -5.67% | 14.39 | 0.67 |
04/24 | 135 | 136 | 134 | 135 | +0.75% | 34,200 | 175億3874万 | -4.26% | 14.6 | 0.68 |
04/23 | 135 | 136 | 133 | 134 | +0.75% | 50,700 | 174億883万 | -4.29% | 14.5 | 0.67 |
04/22 | 134 | 135 | 130 | 133 | 0% | 50,200 | 172億7891万 | -5% | 14.39 | 0.67 |
04/19 | 139 | 139 | 129 | 133 | -3.62% | 169,100 | 172億7891万 | -4.32% | 14.39 | 0.67 |
04/18 | 138 | 139 | 133 | 138 | 0% | 207,200 | 179億2849万 | -0.72% | 14.93 | 0.69 |
04/17 | 142 | 143 | 138 | 138 | -2.13% | 153,300 | 179億2849万 | 0% | 14.93 | 0.69 |
04/16 | 146 | 146 | 141 | 141 | -3.42% | 122,300 | 183億1824万 | +2.92% | 15.25 | 0.71 |
04/15 | 143 | 148 | 142 | 146 | -0.68% | 140,500 | 189億6783万 | +6.57% | 15.79 | 0.73 |
04/12 | 151 | 158 | 145 | 147 | -2.65% | 515,700 | 190億9774万 | +8.09% | 15.9 | 0.74 |
04/11 | 136 | 159 | 135 | 151 | +10.22% | 1,788,600 | 196億1741万 | +11.85% | 16.33 | 0.76 |
04/10 | 134 | 152 | 134 | 137 | +3.01% | 1,483,000 | 177億9858万 | +2.24% | 14.82 | 0.69 |
04/09 | 134 | 136 | 132 | 133 | -0.75% | 180,700 | 172億7891万 | 0% | 14.39 | 0.67 |
04/08 | 135 | 137 | 132 | 134 | -0.74% | 152,600 | 174億883万 | +0.75% | 14.5 | 0.67 |
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 | 583 600 8/5 | 303 312 9/30 | 423,324 411,394 8/5 | - | - | +15.53% 10/31 | -45.41% 10/10 |
2009年 9月期 | 329 339 4/15 339 10/1 | 51 52 3/16 | 1,788,960 1,738,542 9/10 | - | - | +168.84% 4/15 | -53.16% 12/12 |
2010年 9月期 | 117 120 10/1 | 58 8/25 | 809,119 825,632 11/17 | - | - | +21.73% 11/16 | -19.64% 11/25 |
2011年 9月期 | 99 5/9 | 48 3/15 | 2,059,200 10/18 | 19億8006万 | 9億6003万 | +18.57% 5/9 | -31.79% 3/15 |
2012年 9月期 | 139 3/19 | 58 6/4 | 7,845,400 3/19 | 27億8009万 | 11億6003万 | +49.88% 3/15 | -22.97% 5/16 |
2013年 9月期 | 340 4/9 | 62 10/3 10/1 | 6,445,100 4/5 | 68億23万 | 12億4004万 | +143.14% 4/8 | -25.89% 5/27 |
2014年 9月期 | 222 12/30 | 121 5/21 | 5,726,400 12/30 | 44億4015万 | 28億5809万 | +22.01% 1/22 | -24.84% 2/4 |
2015年 9月期 | 344 7/15 | 115 10/21 | 33,558,500 7/14 | 81億2548万 | 27億1636万 | +62.26% 1/29 | -24.78% 8/25 |
2016年 9月期 | 1,320 5/16 | 125 2/12 | 20,089,600 5/20 | 312億2434万 | 29億5685万 | +214.96% 5/12 | -33.59% 6/14 |
2017年 9月期 | 728 11/30 | 290 8/14 | 8,109,400 11/30 | 172億2069万 | 170億9518万 | +46.17% 11/24 | -27.99% 4/6 |
2018年 9月期 | 432 8/31 | 259 7/6 | 7,045,000 9/5 | 254億6593万 | 152億6777万 | +27.03% 7/19 | -17.98% 8/13 |
2019年 9月期 | 334 10/2 | 136 12/25 | 6,020,200 9/4 | 196億8893万 | 80億1705万 | +25.43% 9/4 | -35.08% 12/25 |
2020年 9月期 | 274 10/23 | 85 4/3 3/23 他2件 | 9,466,100 9/17 | 161億5200万 | 50億1065万 | +77.01% 5/7 | -38.82% 3/13 |
2021年 9月期 | 366 12/7 | 170 9/22 9/21 他2件 | 9,957,200 11/26 | 215億7530万 | 220億8583万 | +41.11% 12/7 | -16.31% 5/13 |
2022年 9月期 | 258 10/15 | 168 10/7 10/6 他2件 | 9,873,500 10/15 | 335億1849万 | 218億2599万 | +14.52% 11/25 | -10.11% 5/26 |
2023年 9月期 | 214 12/19 12/16 | 142 8/28 8/25 他2件 | 1,256,800 4/7 | 278億216万 | 184億4816万 | +8.38% 12/19 | -14.67% 10/26 |
最新 | 197 2024/8/30 | 142,000 | 255億9358万 | +13.22% 174 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 124%(2.24倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 188%(2.88倍)
- 2017/12/29 vs 2016/12/30
- -39%(0.61倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -33%(0.67倍)
- 2024/08/30 vs 2023/12/29
- 56%(1.56倍)
- 過去安値
48円(2011/03/15) - 310%(4.1倍)
197円(8/30)