株価チャート
株価
9/18
- 前日 (9/17)
- 601
- 始値
- 609
- 高値
- 609
- 安値
- 601
- 終値 +1%
- 607
- 出来高 +31.25%
- 2,100
乖離率
- 株価(5日)
移動平均値 - +1%
601 - 株価(25日)
移動平均値 - +1%
601 - 出来高(5日)
移動平均値 - -37.87%
3,380
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 | 609 | 609 | 601 | 607 | +1% | 2,100 | 42億298万 | +1% | 16.85 | 1.22 |
09/17 | 601 | 601 | 597 | 601 | 0% | 1,600 | 41億6144万 | +0.17% | 16.68 | 1.21 |
09/13 | 596 | 610 | 596 | 601 | +0.84% | 7,400 | 41億6144万 | +0.33% | 16.68 | 1.21 |
09/12 | 596 | 605 | 596 | 596 | -0.5% | 2,800 | 41億2682万 | -0.33% | 16.54 | 1.2 |
09/11 | 596 | 605 | 595 | 599 | -0.5% | 3,000 | 41億4759万 | +0.17% | 16.62 | 1.21 |
09/10 | 595 | 605 | 595 | 602 | +1.18% | 1,300 | 41億6836万 | +0.84% | 16.71 | 1.21 |
09/09 | 594 | 613 | 591 | 595 | -0.5% | 7,600 | 41億1989万 | +0.17% | 16.51 | 1.2 |
09/06 | 599 | 607 | 595 | 598 | +0.17% | 6,100 | 41億4067万 | +0.84% | 16.6 | 1.2 |
09/05 | 604 | 605 | 596 | 597 | +0.17% | 4,100 | 41億3374万 | +0.51% | 16.57 | 1.2 |
09/04 | 600 | 600 | 593 | 596 | -0.67% | 3,900 | 41億2682万 | +0.17% | 16.54 | 1.2 |
09/03 | 600 | 600 | 598 | 600 | -0.17% | 700 | 41億5452万 | +0.67% | 16.65 | 1.21 |
09/02 | 600 | 606 | 600 | 601 | -0.33% | 5,600 | 41億6144万 | +0.5% | 16.68 | 1.21 |
08/30 | 594 | 604 | 594 | 603 | +1.52% | 5,100 | 41億7529万 | +0.67% | 16.73 | 1.21 |
08/29 | 601 | 606 | 594 | 594 | -1.16% | 3,300 | 41億1297万 | -1.16% | 16.48 | 1.2 |
08/28 | 609 | 609 | 600 | 601 | -0.83% | 3,700 | 41億6144万 | -0.33% | 16.68 | 1.21 |
08/27 | 603 | 607 | 603 | 606 | +0.83% | 3,500 | 41億9606万 | +0.17% | 16.82 | 1.22 |
08/26 | 609 | 609 | 600 | 601 | -0.17% | 3,000 | 41億6144万 | -0.83% | 16.68 | 1.21 |
08/23 | 604 | 608 | 596 | 602 | -0.5% | 7,900 | 41億6836万 | -0.99% | 16.71 | 1.21 |
08/22 | 606 | 607 | 600 | 605 | -0.17% | 2,800 | 41億8914万 | -0.82% | 16.79 | 1.22 |
08/21 | 606 | 608 | 598 | 606 | 0% | 3,200 | 41億9606万 | -0.98% | 16.82 | 1.22 |
08/20 | 592 | 613 | 592 | 606 | +2.54% | 4,400 | 41億9606万 | -1.3% | 16.82 | 1.22 |
08/19 | 606 | 606 | 590 | 591 | -1.83% | 4,600 | 40億9220万 | -3.9% | 16.4 | 1.19 |
08/16 | 606 | 607 | 602 | 602 | -0.66% | 5,300 | 41億6836万 | -2.43% | 16.71 | 1.21 |
08/15 | 602 | 606 | 599 | 606 | +0.83% | 2,800 | 41億9606万 | -2.1% | 16.82 | 1.22 |
08/14 | 586 | 609 | 586 | 601 | +2.74% | 9,700 | 41億6144万 | -3.06% | 16.68 | 1.21 |
08/13 | 582 | 599 | 567 | 585 | -0.17% | 7,200 | 40億5065万 | -6.1% | 16.23 | 1.18 |
08/09 | 583 | 606 | 583 | 586 | +0.69% | 7,300 | 40億5758万 | -6.39% | 16.26 | 1.18 |
08/08 | 595 | 607 | 582 | 582 | -2.51% | 9,400 | 40億2988万 | -7.47% | 16.15 | 1.17 |
08/07 | 574 | 599 | 571 | 597 | +4.01% | 10,000 | 41億3374万 | -5.54% | 16.57 | 1.2 |
08/06 | 530 | 605 | 530 | 574 | +11.03% | 17,000 | 39億7449万 | -9.61% | 15.93 | 1.16 |
08/05 | 526 | 542 | 500 | 517 | -10.24% | 45,900 | 35億7981万 | -18.97% | 14.35 | 1.04 |
08/02 | 600 | 605 | 576 | 576 | -5.57% | 36,300 | 39億8833万 | -10.42% | 15.98 | 1.16 |
08/01 | 622 | 625 | 603 | 610 | -1.45% | 9,800 | 42億2376万 | -5.57% | 16.93 | 1.23 |
07/31 | 618 | 626 | 610 | 619 | -0.96% | 7,900 | 42億8607万 | -4.48% | 17.18 | 1.25 |
07/30 | 646 | 649 | 625 | 625 | -3.85% | 44,600 | 43億2762万 | -3.7% | 17.34 | 1.26 |
07/29 | 644 | 658 | 644 | 650 | +1.72% | 17,500 | 45億73万 | -0.15% | 18.04 | 1.31 |
07/26 | 639 | 645 | 634 | 639 | 0% | 6,200 | 44億2456万 | -1.84% | 17.73 | 1.29 |
07/25 | 639 | 645 | 636 | 639 | -0.47% | 15,400 | 44億2456万 | -1.69% | 17.73 | 1.29 |
07/24 | 648 | 648 | 642 | 642 | -0.93% | 4,600 | 44億4533万 | -1.23% | 17.82 | 1.29 |
07/23 | 645 | 651 | 640 | 648 | -0.15% | 26,300 | 44億8688万 | -0.15% | 17.98 | 1.3 |
07/22 | 654 | 654 | 643 | 649 | -0.15% | 18,900 | 44億9380万 | +0.15% | 18.01 | 1.31 |
07/19 | 652 | 652 | 645 | 650 | -0.31% | 9,300 | 45億73万 | +0.46% | 18.04 | 1.31 |
07/18 | 646 | 652 | 646 | 652 | +0.93% | 7,300 | 45億1457万 | +1.09% | 18.09 | 1.31 |
07/17 | 651 | 653 | 646 | 646 | -0.62% | 9,400 | 44億7303万 | +0.31% | 17.93 | 1.3 |
07/16 | 649 | 653 | 649 | 650 | +0.31% | 7,500 | 45億73万 | +1.25% | 18.04 | 1.31 |
07/12 | 641 | 658 | 641 | 648 | +0.78% | 11,200 | 44億8688万 | +1.25% | 17.98 | 1.3 |
07/11 | 649 | 649 | 642 | 643 | +0.16% | 9,600 | 44億5226万 | +0.63% | 17.84 | 1.29 |
07/10 | 647 | 655 | 642 | 642 | +0.31% | 13,600 | 44億4533万 | +0.78% | 17.82 | 1.29 |
07/09 | 656 | 661 | 640 | 640 | -2.44% | 18,300 | 44億3148万 | +0.47% | 17.76 | 1.29 |
07/08 | 665 | 666 | 654 | 656 | -1.06% | 18,900 | 45億4227万 | +3.14% | 18.21 | 1.32 |
07/05 | 675 | 675 | 658 | 663 | -1.34% | 14,900 | 45億9074万 | +4.41% | 18.4 | 1.33 |
07/04 | 670 | 673 | 666 | 672 | +1.36% | 18,700 | 46億5306万 | +6.16% | 18.65 | 1.35 |
07/03 | 665 | 665 | 655 | 663 | +0.61% | 9,200 | 45億9074万 | +5.07% | 18.4 | 1.33 |
07/02 | 653 | 660 | 649 | 659 | +1.23% | 8,400 | 45億6304万 | +4.77% | 18.29 | 1.33 |
07/01 | 656 | 657 | 648 | 651 | -0.61% | 4,100 | 45億765万 | +3.66% | 18.07 | 1.31 |
06/28 | 656 | 657 | 651 | 655 | +1.39% | 5,800 | 45億3535万 | +4.47% | 18.18 | 1.32 |
06/27 | 651 | 654 | 645 | 646 | +0.16% | 6,400 | 44億7303万 | +3.36% | 17.93 | 1.3 |
06/26 | 656 | 656 | 634 | 645 | -1.68% | 9,500 | 44億6610万 | +3.53% | 17.9 | 1.3 |
06/25 | 664 | 666 | 656 | 656 | -0.46% | 4,200 | 45億4227万 | +5.47% | 18.21 | 1.32 |
06/24 | 660 | 661 | 654 | 659 | +0.92% | 12,600 | 45億6304万 | +6.29% | 18.29 | 1.33 |
06/21 | 633 | 656 | 633 | 653 | +3.65% | 36,200 | 45億2150万 | +5.49% | 18.12 | 1.31 |
06/20 | 627 | 630 | 624 | 630 | +0.8% | 2,800 | 43億6224万 | +2.11% | 17.48 | 1.27 |
06/19 | 628 | 629 | 621 | 625 | +0.32% | 3,100 | 43億2762万 | +1.3% | 17.34 | 1.26 |
06/18 | 626 | 628 | 623 | 623 | -0.48% | 4,600 | 43億1377万 | +1.14% | 17.29 | 1.25 |
06/17 | 615 | 639 | 614 | 626 | +1.29% | 17,700 | 43億3454万 | +1.62% | 17.37 | 1.26 |
06/14 | 614 | 619 | 614 | 618 | +0.65% | 5,200 | 42億7915万 | +0.32% | 17.15 | 1.24 |
06/13 | 614 | 615 | 607 | 614 | +1.49% | 7,100 | 42億5145万 | -0.16% | 17.04 | 1.24 |
06/12 | 604 | 617 | 599 | 605 | +1.17% | 10,500 | 41億8914万 | -1.63% | 16.79 | 1.22 |
06/11 | 609 | 615 | 598 | 598 | -2.13% | 31,400 | 41億4067万 | -2.76% | 16.6 | 1.2 |
06/10 | 618 | 620 | 611 | 611 | -0.33% | 3,600 | 42億3068万 | -0.49% | 16.96 | 1.23 |
06/07 | 611 | 622 | 608 | 613 | +0.33% | 18,500 | 42億4453万 | 0% | 17.01 | 1.23 |
06/06 | 620 | 633 | 611 | 611 | -1.61% | 11,700 | 42億3068万 | -0.33% | 16.96 | 1.23 |
06/05 | 628 | 633 | 613 | 621 | -2.2% | 9,700 | 42億9992万 | +1.47% | 17.23 | 1.25 |
06/04 | 625 | 640 | 625 | 635 | +1.76% | 11,600 | 43億9686万 | +4.1% | 17.62 | 1.28 |
06/03 | 616 | 625 | 616 | 624 | +0.65% | 2,800 | 43億2070万 | +2.46% | 17.32 | 1.26 |
05/31 | 616 | 625 | 616 | 620 | 0% | 2,100 | 42億9300万 | +2.14% | 17.21 | 1.25 |
05/30 | 623 | 632 | 613 | 620 | +0.49% | 8,300 | 42億9300万 | +2.31% | 17.21 | 1.25 |
05/29 | 620 | 626 | 617 | 617 | -1.75% | 6,900 | 42億7223万 | +1.98% | 17.12 | 1.24 |
05/28 | 610 | 640 | 610 | 628 | +2.95% | 22,500 | 43億4839万 | +3.97% | 17.43 | 1.26 |
05/27 | 611 | 614 | 610 | 610 | 0% | 2,100 | 42億2376万 | +1.16% | 16.93 | 1.23 |
05/24 | 611 | 614 | 610 | 610 | -0.16% | 1,500 | 42億2376万 | +1.33% | 16.93 | 1.23 |
05/23 | 618 | 619 | 611 | 611 | +0.16% | 1,800 | 42億3068万 | +1.5% | 16.96 | 1.23 |
05/22 | 609 | 620 | 609 | 610 | -0.49% | 11,100 | 42億2376万 | +1.33% | 16.93 | 1.23 |
05/21 | 620 | 620 | 612 | 613 | -0.81% | 2,700 | 42億4453万 | +1.83% | 17.01 | 1.23 |
05/20 | 620 | 621 | 615 | 618 | -0.64% | 1,700 | 42億7915万 | +2.49% | 17.15 | 1.24 |
05/17 | 623 | 623 | 613 | 622 | +1.47% | 2,800 | 43億685万 | +3.15% | 17.26 | 1.25 |
05/16 | 610 | 620 | 599 | 613 | +0.49% | 13,600 | 42億4453万 | +1.66% | 17.01 | 1.23 |
05/15 | 620 | 620 | 609 | 610 | -1.61% | 5,000 | 42億2376万 | +0.99% | 16.93 | 1.23 |
05/14 | 626 | 626 | 610 | 620 | -0.96% | 8,200 | 42億9300万 | +2.65% | 17.21 | 1.25 |
05/13 | 619 | 640 | 616 | 626 | +4.33% | 37,300 | 43億3454万 | +3.64% | 17.37 | 1.26 |
05/10 | 610 | 616 | 600 | 600 | -1.64% | 9,800 | 41億5452万 | -0.83% | 16.65 | 1.21 |
05/09 | 615 | 616 | 603 | 610 | +2.52% | 21,000 | 42億2376万 | +0.66% | 16.93 | 1.23 |
05/08 | 591 | 603 | 591 | 595 | +0.17% | 6,300 | 41億1989万 | -1.98% | 16.51 | 1.2 |
05/07 | 587 | 594 | 587 | 594 | +1.89% | 4,700 | 41億1297万 | -2.62% | 16.48 | 1.2 |
05/02 | 587 | 591 | 583 | 583 | -1.69% | 5,300 | 40億3680万 | -4.58% | 16.18 | 1.17 |
05/01 | 594 | 595 | 585 | 593 | -0.5% | 4,300 | 41億605万 | -3.42% | 16.46 | 1.19 |
04/30 | 601 | 606 | 589 | 596 | +2.58% | 13,200 | 41億2682万 | -3.25% | 16.54 | 1.2 |
04/26 | 585 | 592 | 581 | 581 | -1.36% | 40,700 | 40億2296万 | -5.99% | 16.12 | 1.17 |
04/25 | 590 | 595 | 582 | 589 | -0.34% | 5,800 | 40億7835万 | -5% | 16.35 | 1.19 |
04/24 | 589 | 602 | 589 | 591 | -0.17% | 14,100 | 40億9220万 | -5.14% | 16.4 | 1.19 |
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 | |
2014年 3月期 | 2,225 4,450 1/6 | 859 1,718 3/27 | 4,752,200 2,376,100 12/11 | 141億9550万 | 56億4723万 | +15.4% 4/4 | -30.96% 2/4 |
2015年 3月期 | 1,998 3,995 8/18 | 864 1,727 5/21 | 677,400 338,700 7/29 | 131億3196万 | 56億7682万 | +45.75% 8/4 | -27.11% 10/17 10/7 |
2016年 3月期 | 1,495 2,989 6/15 | 776 1,552 2/12 | 475,600 237,800 5/13 | 101億2404万 | 53億7317万 | +36.39% 5/25 | -21.18% 8/25 |
2017年 3月期 | 1,218 2,435 5/10 | 584 1,167 8/9 | 1,046,400 523,200 10/19 | 84億3021万 | 40億4027万 | +31.99% 10/18 | -28.12% 8/8 |
2018年 3月期 | 1,220 2,440 6/1 | 825 1,651 4/17 1,650 4/13 | 303,800 151,900 2/27 | 84億4752万 | 57億1592万 | +16.3% 5/31 | -10.6% 2/14 |
2019年 3月期 | 1,859 11/12 | 817 6/20 | 423,600 11/7 | 128億7208万 | 56億5707万 | +30.89% 11/12 | -18.72% 12/25 |
2020年 3月期 | 1,150 4/2 | 470 3/17 | 509,200 5/13 | 79億6283万 | 32億5437万 | +26.23% 5/7 | -36.69% 3/13 |
2021年 3月期 | 942 5/20 | 557 4/6 | 179,500 2/24 | 65億2259万 | 38億5677万 | +25.69% 5/11 | -9.78% 2/18 |
2022年 3月期 | 723 4/19 | 507 2/24 | 328,100 4/2 | 50億619万 | 35億1056万 | +9% 6/14 | -9.43% 1/27 |
2023年 3月期 | 564 4/5 | 482 12/28 | 55,300 9/7 | 39億524万 | 33億3746万 | +6.87% 7/29 | -5.27% 5/13 |
2024年 3月期 | 662 3/12 | 471 10/31 | 179,000 2/20 | 45億8382万 | 32億6129万 | +9.43% 1/4 | -7.95% 5/29 |
最新 | 607 2024/9/18 | 2,100 | 42億298万 | +1% 601 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -46%(0.54倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- 38%(1.38倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/09/18 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
470円(2020/03/17) - 29%(1.29倍)
607円(9/18)