株価チャート
株価
9/18
- 前日 (9/17)
- 166
- 始値
- 167
- 高値
- 167
- 安値
- 166
- 終値 +0.6%
- 167
- 出来高 -79.2%
- 2,600
乖離率
- 株価(5日)
移動平均値 - 0%
167 - 株価(25日)
移動平均値 - +1.21%
165 - 出来高(5日)
移動平均値 - -74.16%
10,060
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 | 167 | 167 | 166 | 167 | +0.6% | 2,600 | 24億9666万 | +1.21% | 11.84 | 0.53 |
09/17 | 167 | 167 | 166 | 166 | -0.6% | 12,500 | 24億8171万 | +1.22% | 11.77 | 0.53 |
09/13 | 167 | 168 | 166 | 167 | 0% | 9,500 | 24億9666万 | +1.83% | 11.84 | 0.53 |
09/12 | 167 | 167 | 165 | 167 | +0.6% | 6,200 | 24億9666万 | +1.83% | 11.84 | 0.53 |
09/11 | 168 | 168 | 164 | 166 | 0% | 19,500 | 24億8171万 | +1.84% | 11.77 | 0.53 |
09/10 | 166 | 166 | 165 | 166 | +0.61% | 8,400 | 24億8171万 | +1.84% | 11.77 | 0.53 |
09/09 | 165 | 167 | 165 | 165 | -1.2% | 13,400 | 24億6676万 | +2.48% | 11.7 | 0.53 |
09/06 | 168 | 169 | 166 | 167 | 0% | 7,500 | 24億9666万 | +3.09% | 11.84 | 0.53 |
09/05 | 167 | 167 | 166 | 167 | 0% | 4,800 | 24億9666万 | +3.09% | 11.84 | 0.53 |
09/04 | 167 | 168 | 166 | 167 | -1.18% | 17,800 | 24億9666万 | +2.45% | 11.84 | 0.53 |
09/03 | 168 | 170 | 167 | 169 | +0.6% | 9,900 | 25億2656万 | +3.68% | 11.98 | 0.54 |
09/02 | 167 | 170 | 167 | 168 | +0.6% | 14,100 | 25億1161万 | +2.44% | 11.91 | 0.54 |
08/30 | 167 | 168 | 166 | 167 | 0% | 13,800 | 24億9666万 | +1.83% | 11.84 | 0.53 |
08/29 | 167 | 168 | 165 | 167 | 0% | 12,400 | 24億9666万 | +1.21% | 11.84 | 0.53 |
08/28 | 166 | 167 | 166 | 167 | +1.21% | 10,400 | 24億9666万 | +1.21% | 11.84 | 0.53 |
08/27 | 167 | 167 | 165 | 165 | -1.2% | 6,200 | 24億6676万 | -0.6% | 11.7 | 0.53 |
08/26 | 167 | 167 | 165 | 167 | +1.21% | 7,200 | 24億9666万 | +0.6% | 11.84 | 0.53 |
08/23 | 163 | 168 | 162 | 165 | 0% | 24,200 | 24億6676万 | -0.6% | 11.7 | 0.53 |
08/22 | 165 | 165 | 163 | 165 | +0.61% | 8,700 | 24億6676万 | -1.2% | 11.7 | 0.53 |
08/21 | 163 | 164 | 163 | 164 | 0% | 4,200 | 24億5181万 | -1.8% | 11.63 | 0.52 |
08/20 | 160 | 164 | 160 | 164 | +3.14% | 12,400 | 24億5181万 | -1.8% | 11.63 | 0.52 |
08/19 | 159 | 160 | 158 | 159 | +0.63% | 6,300 | 23億7706万 | -5.36% | 11.27 | 0.51 |
08/16 | 157 | 159 | 156 | 158 | +1.28% | 21,200 | 23億6211万 | -5.95% | 11.2 | 0.51 |
08/15 | 153 | 156 | 152 | 156 | +1.96% | 14,700 | 23億3221万 | -7.14% | 11.06 | 0.5 |
08/14 | 158 | 158 | 147 | 153 | -1.29% | 89,200 | 22億8736万 | -9.47% | 10.85 | 0.49 |
08/13 | 154 | 157 | 154 | 155 | -1.27% | 18,700 | 23億1726万 | -8.82% | 10.99 | 0.5 |
08/09 | 160 | 160 | 154 | 157 | 0% | 19,400 | 23億4716万 | -7.65% | 11.13 | 0.5 |
08/08 | 154 | 160 | 154 | 157 | +1.95% | 14,400 | 23億4716万 | -8.19% | 11.13 | 0.5 |
08/07 | 151 | 158 | 151 | 154 | -0.65% | 53,000 | 23億231万 | -9.94% | 10.92 | 0.49 |
08/06 | 154 | 157 | 152 | 155 | +11.51% | 46,100 | 23億1726万 | -9.88% | 10.99 | 0.5 |
08/05 | 160 | 161 | 139 | 139 | -17.75% | 164,000 | 20億7806万 | -19.19% | 9.85 | 0.44 |
08/02 | 176 | 176 | 167 | 169 | -5.59% | 63,100 | 25億2656万 | -2.87% | 11.98 | 0.54 |
08/01 | 180 | 183 | 179 | 179 | -1.65% | 10,400 | 26億7606万 | +2.87% | 12.69 | 0.57 |
07/31 | 180 | 182 | 179 | 182 | +1.68% | 15,300 | 27億2091万 | +5.2% | 12.9 | 0.58 |
07/30 | 179 | 182 | 178 | 179 | -1.1% | 6,100 | 26億7606万 | +4.07% | 12.69 | 0.57 |
07/29 | 180 | 182 | 179 | 181 | +0.56% | 18,400 | 27億596万 | +5.23% | 12.83 | 0.58 |
07/26 | 183 | 184 | 180 | 180 | -1.1% | 28,000 | 26億9101万 | +5.26% | 12.76 | 0.58 |
07/25 | 185 | 185 | 180 | 182 | -1.09% | 98,100 | 27億2091万 | +6.43% | 12.9 | 0.58 |
07/24 | 180 | 189 | 175 | 184 | +2.22% | 215,600 | 27億5081万 | +8.24% | 13.04 | 0.59 |
07/23 | 173 | 182 | 173 | 180 | +4.05% | 121,100 | 26億9101万 | +6.51% | 12.76 | 0.58 |
07/22 | 172 | 174 | 170 | 173 | +1.17% | 48,200 | 25億8636万 | +2.37% | 12.26 | 0.55 |
07/19 | 170 | 172 | 170 | 171 | -0.58% | 9,100 | 25億5646万 | +1.79% | 12.12 | 0.55 |
07/18 | 172 | 172 | 170 | 172 | +0.58% | 5,600 | 25億7141万 | +2.38% | 12.19 | 0.55 |
07/17 | 171 | 172 | 171 | 171 | -0.58% | 10,500 | 25億5646万 | +1.79% | 12.12 | 0.55 |
07/16 | 171 | 172 | 171 | 172 | +1.18% | 24,700 | 25億7141万 | +2.38% | 12.19 | 0.55 |
07/12 | 171 | 171 | 169 | 170 | -0.58% | 9,600 | 25億4151万 | +1.8% | 12.05 | 0.54 |
07/11 | 171 | 171 | 170 | 171 | +0.59% | 11,200 | 25億5646万 | +2.4% | 12.12 | 0.55 |
07/10 | 170 | 171 | 170 | 170 | -0.58% | 20,900 | 25億4151万 | +1.8% | 12.05 | 0.54 |
07/09 | 172 | 172 | 170 | 171 | -0.58% | 6,300 | 25億5646万 | +2.4% | 12.12 | 0.55 |
07/08 | 170 | 173 | 170 | 172 | +1.18% | 28,500 | 25億7141万 | +2.99% | 12.19 | 0.55 |
07/05 | 169 | 170 | 168 | 170 | +0.59% | 20,000 | 25億4151万 | +1.8% | 12.05 | 0.54 |
07/04 | 169 | 169 | 167 | 169 | 0% | 10,500 | 25億2656万 | +1.81% | 11.98 | 0.54 |
07/03 | 168 | 169 | 168 | 169 | +0.6% | 6,700 | 25億2656万 | +1.81% | 11.98 | 0.54 |
07/02 | 168 | 169 | 168 | 168 | 0% | 9,300 | 25億1161万 | +1.2% | 11.91 | 0.54 |
07/01 | 168 | 169 | 167 | 168 | 0% | 14,700 | 25億1161万 | +1.2% | 11.91 | 0.54 |
06/28 | 168 | 168 | 167 | 168 | 0% | 5,500 | 25億1161万 | +1.2% | 11.91 | 0.54 |
06/27 | 168 | 168 | 167 | 168 | +0.6% | 4,700 | 25億1161万 | +1.2% | 11.91 | 0.54 |
06/26 | 167 | 168 | 166 | 167 | +0.6% | 11,600 | 24億9666万 | +1.21% | 11.84 | 0.53 |
06/25 | 166 | 167 | 165 | 166 | 0% | 6,600 | 24億8171万 | +0.61% | 11.77 | 0.53 |
06/24 | 166 | 167 | 165 | 166 | 0% | 6,700 | 24億8171万 | +0.61% | 11.77 | 0.53 |
06/21 | 165 | 167 | 165 | 166 | +0.61% | 6,600 | 24億8171万 | +0.61% | 11.77 | 0.53 |
06/20 | 165 | 166 | 165 | 165 | 0% | 5,500 | 24億6676万 | 0% | 11.7 | 0.53 |
06/19 | 166 | 166 | 165 | 165 | -0.6% | 5,400 | 24億6676万 | 0% | 11.7 | 0.53 |
06/18 | 166 | 166 | 165 | 166 | 0% | 8,400 | 24億8171万 | +0.61% | 11.77 | 0.53 |
06/17 | 164 | 167 | 164 | 166 | +1.22% | 19,700 | 24億8171万 | +0.61% | 11.77 | 0.53 |
06/14 | 165 | 166 | 164 | 164 | -0.61% | 4,500 | 24億5181万 | -0.61% | 11.63 | 0.52 |
06/13 | 166 | 166 | 165 | 165 | -0.6% | 4,900 | 24億6676万 | -0.6% | 11.7 | 0.53 |
06/12 | 166 | 166 | 164 | 166 | 0% | 6,700 | 24億8171万 | 0% | 11.77 | 0.53 |
06/11 | 164 | 166 | 164 | 166 | +0.61% | 10,200 | 24億8171万 | 0% | 11.77 | 0.53 |
06/10 | 165 | 166 | 164 | 165 | 0% | 8,800 | 24億6676万 | -0.6% | 11.7 | 0.53 |
06/07 | 167 | 167 | 164 | 165 | -1.2% | 23,100 | 24億6676万 | -0.6% | 11.7 | 0.53 |
06/06 | 166 | 167 | 166 | 167 | 0% | 2,000 | 24億9666万 | +0.6% | 11.84 | 0.53 |
06/05 | 167 | 167 | 165 | 167 | 0% | 6,400 | 24億9666万 | +0.6% | 11.84 | 0.53 |
06/04 | 166 | 167 | 164 | 167 | +1.21% | 12,700 | 24億9666万 | +0.6% | 11.84 | 0.53 |
06/03 | 165 | 166 | 164 | 165 | 0% | 18,000 | 24億6676万 | -0.6% | 11.7 | 0.53 |
05/31 | 166 | 167 | 164 | 165 | -0.6% | 22,000 | 24億6676万 | -0.6% | 11.7 | 0.53 |
05/30 | 163 | 169 | 162 | 166 | +1.84% | 45,700 | 24億8171万 | 0% | 11.77 | 0.53 |
05/29 | 164 | 164 | 163 | 163 | -0.61% | 7,500 | 24億3686万 | -1.81% | 11.55 | 0.52 |
05/28 | 165 | 165 | 163 | 164 | 0% | 12,300 | 24億5181万 | -1.2% | 11.63 | 0.52 |
05/27 | 165 | 165 | 163 | 164 | 0% | 11,900 | 24億5181万 | -1.2% | 11.63 | 0.52 |
05/24 | 163 | 164 | 162 | 164 | +0.61% | 15,600 | 24億5181万 | -1.2% | 11.63 | 0.52 |
05/23 | 164 | 164 | 163 | 163 | -0.61% | 10,500 | 24億3686万 | -2.4% | 11.55 | 0.52 |
05/22 | 165 | 165 | 163 | 164 | 0% | 14,100 | 24億5181万 | -1.8% | 11.63 | 0.52 |
05/21 | 163 | 165 | 163 | 164 | +0.61% | 17,100 | 24億5181万 | -1.8% | 11.63 | 0.52 |
05/20 | 164 | 165 | 163 | 163 | -1.21% | 17,500 | 24億3686万 | -2.98% | 11.55 | 0.52 |
05/17 | 164 | 165 | 159 | 165 | -0.6% | 83,000 | 24億6676万 | -1.79% | 11.7 | 0.53 |
05/16 | 169 | 169 | 164 | 166 | 0% | 62,700 | 24億8171万 | -1.19% | 11.77 | 0.53 |
05/15 | 170 | 170 | 165 | 166 | -2.92% | 76,300 | 24億8171万 | -1.19% | 11.77 | 0.53 |
05/14 | 168 | 172 | 168 | 171 | +1.18% | 15,000 | 25億5646万 | +1.18% | 12.12 | 0.55 |
05/13 | 168 | 170 | 166 | 169 | +0.6% | 46,100 | 25億2656万 | +0.6% | 11.98 | 0.54 |
05/10 | 167 | 168 | 166 | 168 | +0.6% | 9,600 | 25億1161万 | 0% | 11.91 | 0.54 |
05/09 | 166 | 168 | 166 | 167 | 0% | 9,900 | 24億9666万 | -0.6% | 11.84 | 0.53 |
05/08 | 166 | 168 | 165 | 167 | +0.6% | 26,100 | 24億9666万 | -0.6% | 11.84 | 0.53 |
05/07 | 167 | 167 | 165 | 166 | 0% | 23,500 | 24億8171万 | -1.19% | 11.77 | 0.53 |
05/02 | 166 | 169 | 165 | 166 | +0.61% | 32,600 | 24億8171万 | -1.19% | 11.77 | 0.53 |
05/01 | 169 | 169 | 165 | 165 | -1.79% | 92,100 | 24億6676万 | -2.37% | 11.7 | 0.53 |
04/30 | 168 | 169 | 167 | 168 | 0% | 15,100 | 25億1161万 | -0.59% | 11.91 | 0.54 |
04/26 | 166 | 170 | 166 | 168 | +1.2% | 12,200 | 25億1161万 | -0.59% | 11.91 | 0.54 |
04/25 | 168 | 170 | 166 | 166 | -1.19% | 28,400 | 24億8171万 | -1.78% | 11.77 | 0.53 |
04/24 | 169 | 170 | 168 | 168 | -0.59% | 12,000 | 25億1161万 | -1.18% | 11.91 | 0.54 |
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 | 236 313 4/3 | 90 120 1/22 | 151,495 114,000 11/30 | - | - | +12.41% 2/4 | -17.62% 11/29 |
2009年 3月期 | 127 169 6/6 | 50 67 3/10 | 114,817 86,400 9/9 | - | - | +12.94% 3/13 | -35.25% 10/8 |
2010年 3月期 | 162 215 9/1 | 62 82 4/3 82 4/1 | 403,454 303,600 9/1 | - | - | +61.59% 4/2 | -18.48% 10/6 |
2011年 3月期 | 184 244 4/2 | 73 97 11/2 | 726,377 546,600 1/12 | 19億6328万 | 7億8048万 | +15.88% 1/18 | -32.31% 3/15 |
2012年 3月期 | 147 195 6/16 | 96 128 4/1 | 101,129 76,100 2/20 | 15億6901万 | 10億2991万 | +13.72% 6/16 | -6.44% 8/9 |
2013年 3月期 | 142 189 3/14 | 98 130 5/28 130 5/24 | 211,694 159,300 11/8 | 15億2073万 | 10億4601万 | +13.36% 3/14 | -18.53% 5/28 |
2014年 3月期 | 211 280 2/6 | 112 149 6/7 | 1,682,786 1,266,300 11/20 | 22億5294万 | 11億9888万 | +26.5% 11/20 | -10.29% 12/24 |
2015年 3月期 | 314 305 2/2 | 147 195 5/29 195 5/21 | 4,392,160 4,528,000 2/2 | 33億5824万 | 15億6901万 | +39.04% 7/30 | -11.52% 4/1 |
2016年 3月期 | 371 8/19 | 190 2/12 | 3,984,300 8/3 | 55億4647万 | 28億4051万 | +32.36% 8/19 | -19.14% 2/12 |
2017年 3月期 | 258 3/9 3/8 他3件 | 200 6/24 | 253,800 8/2 | 38億5711万 | 29億9001万 | +9.8% 8/2 | -8.02% 4/6 |
2018年 3月期 | 338 7/26 | 225 4/13 4/12 | 2,950,000 7/26 | 50億5312万 | 33億6376万 | +15.79% 7/26 | -5.12% 11/27 |
2019年 3月期 | 282 6/11 | 199 12/25 | 104,800 8/1 | 42億1592万 | 29億7506万 | +3.28% 1/25 | -14.8% 12/25 |
2020年 3月期 | 270 8/1 | 150 3/13 | 1,131,100 8/1 | 40億3651万 | 22億4251万 | +6.38% 8/1 | -22.34% 3/13 |
2021年 3月期 | 256 5/14 | 148 4/6 | 2,796,100 5/14 | 38億2721万 | 22億1261万 | +32.5% 5/13 | -7.78% 7/31 |
2022年 3月期 | 185 1/5 | 132 12/28 | 1,762,800 1/5 | 27億6576万 | 19億7340万 | +17.66% 1/5 | -7.33% 11/30 |
2023年 3月期 | 148 8/12 | 128 7/1 | 134,700 8/12 | 22億1261万 | 19億1360万 | +4.2% 2/2 | -3.32% 3/31 |
2024年 3月期 | 216 3/14 | 133 4/11 4/5 他2件 | 5,183,200 8/15 | 32億2921万 | 19億8835万 | +25.72% 8/15 | -11.73% 10/4 |
最新 | 167 2024/9/18 | 2,600 | 24億9666万 | +1.21% 165 |
年間値上がり率
- 1995/12/25 vs 1994/12/30
- -26%(0.74倍)
- 1996/12/27 vs 1995/12/25
- -8%(0.92倍)
- 1997/12/25 vs 1996/12/27
- -64%(0.36倍)
- 1998/12/25 vs 1997/12/25
- -11%(0.89倍)
- 1999/12/28 vs 1998/12/25
- -18%(0.82倍)
- 2000/12/25 vs 1999/12/28
- -25%(0.75倍)
- 2001/12/27 vs 2000/12/25
- -58%(0.42倍)
- 2002/12/30 vs 2001/12/27
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 59%(1.59倍)
- 2005/12/30 vs 2004/12/30
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 72%(1.72倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/09/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
50円(2009/03/10) - 231%(3.31倍)
167円(9/18)