株価チャート
株価
9/19
- 前日 (9/18)
- 705
- 始値
- 705
- 高値
- 717
- 安値
- 702
- 終値 +1.13%
- 713
- 出来高 +673.81%
- 32,500
乖離率
- 株価(5日)
移動平均値 - +1.71%
701 - 株価(25日)
移動平均値 - -0.7%
718 - 出来高(5日)
移動平均値 - +247.97%
9,340
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 705 | 717 | 702 | 713 | +1.13% | 32,500 | 64億9543万 | -0.7% | 7.45 | 0.68 |
09/18 | 697 | 706 | 690 | 705 | +1.73% | 4,200 | 64億2255万 | -2.08% | 7.37 | 0.67 |
09/17 | 705 | 705 | 693 | 693 | -0.72% | 2,400 | 63億1323万 | -4.02% | 7.25 | 0.66 |
09/13 | 699 | 700 | 695 | 698 | +0.14% | 2,000 | 63億5878万 | -3.59% | 7.3 | 0.67 |
09/12 | 701 | 701 | 691 | 697 | +0.87% | 5,600 | 63億4967万 | -3.86% | 7.29 | 0.66 |
09/11 | 701 | 701 | 685 | 691 | -1.29% | 7,300 | 62億9501万 | -4.82% | 7.22 | 0.66 |
09/10 | 701 | 701 | 695 | 700 | 0% | 8,500 | 63億7700万 | -3.58% | 7.32 | 0.67 |
09/09 | 695 | 710 | 692 | 700 | -2.23% | 12,300 | 63億7700万 | -3.18% | 7.32 | 0.67 |
09/06 | 717 | 722 | 713 | 716 | +0.28% | 6,300 | 65億2276万 | -1.24% | 7.49 | 0.68 |
09/05 | 714 | 727 | 710 | 714 | -1.38% | 6,600 | 65億454万 | -2.06% | 7.47 | 0.68 |
09/04 | 729 | 729 | 715 | 724 | -1.5% | 13,500 | 65億9564万 | -1.36% | 7.57 | 0.69 |
09/03 | 731 | 735 | 731 | 735 | +0.41% | 3,500 | 66億9585万 | -0.54% | 7.68 | 0.7 |
09/02 | 740 | 740 | 729 | 732 | -1.08% | 7,800 | 66億6852万 | -1.61% | 7.65 | 0.7 |
08/30 | 732 | 741 | 732 | 740 | +1.37% | 8,200 | 67億4140万 | -0.94% | 7.74 | 0.71 |
08/29 | 726 | 733 | 726 | 730 | +0.69% | 4,800 | 66億5030万 | -2.8% | 7.63 | 0.7 |
08/28 | 731 | 732 | 724 | 725 | -0.55% | 7,000 | 66億475万 | -3.97% | 7.58 | 0.69 |
08/27 | 726 | 737 | 721 | 729 | +0.55% | 12,400 | 66億4119万 | -4.08% | 7.62 | 0.69 |
08/26 | 726 | 726 | 718 | 725 | +0.28% | 12,700 | 66億475万 | -5.1% | 7.58 | 0.69 |
08/23 | 739 | 739 | 720 | 723 | -1.77% | 11,400 | 65億8653万 | -5.98% | 7.56 | 0.69 |
08/22 | 734 | 736 | 732 | 736 | -0.14% | 2,000 | 67億496万 | -4.91% | 7.7 | 0.7 |
08/21 | 736 | 738 | 732 | 737 | +0.68% | 5,000 | 67億1407万 | -5.39% | 7.71 | 0.7 |
08/20 | 730 | 739 | 730 | 732 | +0.97% | 10,000 | 66億6852万 | -6.63% | 7.65 | 0.7 |
08/19 | 726 | 735 | 723 | 725 | +0.14% | 20,600 | 66億475万 | -7.99% | 7.58 | 0.69 |
08/16 | 720 | 725 | 705 | 724 | +1.54% | 37,500 | 65億9564万 | -8.7% | 7.57 | 0.69 |
08/15 | 721 | 730 | 701 | 713 | -5.69% | 48,000 | 64億9543万 | -10.65% | 7.45 | 0.68 |
08/14 | 760 | 770 | 752 | 756 | -1.18% | 20,300 | 68億8716万 | -6.09% | 7.9 | 0.72 |
08/13 | 743 | 770 | 743 | 765 | +4.51% | 14,800 | 69億6915万 | -5.44% | 8 | 0.73 |
08/09 | 723 | 751 | 721 | 732 | +0.83% | 16,000 | 66億6852万 | -9.96% | 7.65 | 0.7 |
08/08 | 720 | 726 | 707 | 726 | +0.69% | 11,600 | 66億1386万 | -11.25% | 7.59 | 0.69 |
08/07 | 705 | 724 | 690 | 721 | +3.3% | 23,400 | 65億6831万 | -12.39% | 7.54 | 0.69 |
08/06 | 665 | 719 | 661 | 698 | +11.68% | 33,200 | 63億5878万 | -15.8% | 7.3 | 0.67 |
08/05 | 707 | 719 | 604 | 625 | -16.89% | 113,400 | 56億9375万 | -25.15% | 6.53 | 0.6 |
08/02 | 765 | 789 | 740 | 752 | -6.82% | 44,300 | 68億5072万 | -10.79% | 7.86 | 0.72 |
08/01 | 847 | 847 | 780 | 807 | -4.16% | 18,200 | 73億5177万 | -4.61% | 8.44 | 0.77 |
07/31 | 842 | 848 | 839 | 842 | -0.59% | 2,300 | 76億7062万 | -0.59% | 8.8 | 0.8 |
07/30 | 844 | 850 | 842 | 847 | -0.24% | 3,400 | 77億1617万 | 0% | 8.86 | 0.81 |
07/29 | 827 | 849 | 827 | 849 | +3.03% | 8,600 | 77億3439万 | +0.24% | 8.88 | 0.81 |
07/26 | 819 | 824 | 803 | 824 | +0.24% | 16,800 | 75億664万 | -2.49% | 8.62 | 0.79 |
07/25 | 834 | 834 | 820 | 822 | -2.26% | 21,300 | 74億8842万 | -2.72% | 8.59 | 0.78 |
07/24 | 843 | 844 | 836 | 841 | -0.24% | 2,400 | 76億6151万 | -0.36% | 8.79 | 0.8 |
07/23 | 833 | 844 | 833 | 843 | +1.57% | 3,800 | 76億7973万 | 0% | 8.81 | 0.8 |
07/22 | 843 | 848 | 830 | 830 | -2.24% | 16,900 | 75億6130万 | -1.43% | 8.68 | 0.79 |
07/19 | 845 | 849 | 839 | 849 | 0% | 17,800 | 77億3439万 | +1.07% | 8.88 | 0.81 |
07/18 | 854 | 854 | 845 | 849 | -1.05% | 12,000 | 77億3439万 | +1.31% | 8.88 | 0.81 |
07/17 | 863 | 868 | 857 | 858 | -0.46% | 16,800 | 78億1638万 | +2.75% | 8.97 | 0.82 |
07/16 | 854 | 865 | 852 | 862 | +2.01% | 24,000 | 78億5282万 | +3.61% | 9.01 | 0.82 |
07/12 | 840 | 848 | 839 | 845 | -0.24% | 7,900 | 76億9795万 | +1.93% | 8.84 | 0.81 |
07/11 | 852 | 853 | 844 | 847 | -1.05% | 12,100 | 77億1617万 | +2.54% | 8.86 | 0.81 |
07/10 | 865 | 866 | 855 | 856 | -1.5% | 7,800 | 77億9816万 | +4.01% | 8.95 | 0.82 |
07/09 | 870 | 872 | 864 | 869 | -0.11% | 7,800 | 79億1659万 | +6.11% | 9.09 | 0.83 |
07/08 | 861 | 870 | 860 | 870 | +1.4% | 15,500 | 79億2570万 | +6.62% | 9.1 | 0.83 |
07/05 | 858 | 860 | 855 | 858 | -0.12% | 6,800 | 78億1638万 | +5.54% | 8.97 | 0.82 |
07/04 | 856 | 863 | 855 | 859 | -0.12% | 7,500 | 78億2549万 | +5.92% | 8.98 | 0.82 |
07/03 | 860 | 867 | 860 | 860 | -0.12% | 9,600 | 78億3460万 | +6.57% | 8.99 | 0.82 |
07/02 | 840 | 869 | 837 | 861 | +2.38% | 40,800 | 78億4371万 | +6.96% | 9 | 0.82 |
07/01 | 836 | 842 | 835 | 841 | +0.6% | 9,100 | 76億6151万 | +4.86% | 8.79 | 0.8 |
06/28 | 834 | 840 | 832 | 836 | +0.72% | 8,300 | 76億1596万 | +4.37% | 8.74 | 0.8 |
06/27 | 832 | 835 | 830 | 830 | -0.6% | 6,700 | 75億6130万 | +3.88% | 8.68 | 0.79 |
06/26 | 844 | 844 | 835 | 835 | -0.95% | 9,900 | 76億685万 | +4.64% | 8.73 | 0.8 |
06/25 | 836 | 845 | 834 | 843 | +1.81% | 51,300 | 76億7973万 | +5.77% | 8.81 | 0.8 |
06/24 | 819 | 828 | 817 | 828 | +1.6% | 23,100 | 75億4308万 | +4.15% | 8.66 | 0.79 |
06/21 | 811 | 817 | 808 | 815 | +0.74% | 17,300 | 74億2465万 | +2.64% | 8.52 | 0.78 |
06/20 | 810 | 812 | 803 | 809 | -0.25% | 5,800 | 73億6999万 | +2.02% | 8.46 | 0.77 |
06/19 | 810 | 812 | 809 | 811 | -0.25% | 7,500 | 73億8821万 | +2.53% | 8.48 | 0.77 |
06/18 | 812 | 818 | 808 | 813 | +0.62% | 22,500 | 74億643万 | +2.91% | 8.5 | 0.77 |
06/17 | 796 | 808 | 793 | 808 | +1.64% | 22,600 | 73億6088万 | +2.67% | 8.45 | 0.77 |
06/14 | 783 | 795 | 780 | 795 | +1.66% | 16,200 | 72億4245万 | +1.15% | 8.31 | 0.76 |
06/13 | 786 | 786 | 775 | 782 | -0.51% | 14,900 | 71億2402万 | -0.38% | 8.18 | 0.75 |
06/12 | 785 | 787 | 781 | 786 | 0% | 7,300 | 71億6046万 | +0.26% | 8.22 | 0.75 |
06/11 | 782 | 786 | 777 | 786 | +1.16% | 14,500 | 71億6046万 | +0.38% | 8.22 | 0.75 |
06/10 | 768 | 782 | 768 | 777 | +1.3% | 5,600 | 70億7847万 | -0.77% | 8.12 | 0.74 |
06/07 | 770 | 773 | 767 | 767 | -0.26% | 8,500 | 69億8737万 | -1.92% | 8.02 | 0.73 |
06/06 | 786 | 786 | 765 | 769 | -1.28% | 19,500 | 70億559万 | -1.54% | 8.04 | 0.73 |
06/05 | 791 | 791 | 777 | 779 | -1.52% | 9,700 | 70億9669万 | -0.26% | 8.15 | 0.74 |
06/04 | 789 | 791 | 785 | 791 | +0.13% | 5,100 | 72億601万 | +1.28% | 8.27 | 0.75 |
06/03 | 798 | 798 | 786 | 790 | -0.25% | 8,900 | 71億9690万 | +1.41% | 8.26 | 0.75 |
05/31 | 785 | 795 | 783 | 792 | +1.41% | 12,100 | 72億1512万 | +1.8% | 8.28 | 0.75 |
05/30 | 784 | 788 | 777 | 781 | -0.89% | 6,600 | 71億1491万 | +0.51% | 8.17 | 0.74 |
05/29 | 798 | 802 | 784 | 788 | -1.62% | 18,500 | 71億7868万 | +1.55% | 8.24 | 0.75 |
05/28 | 802 | 802 | 796 | 801 | -0.12% | 4,400 | 72億9711万 | +3.49% | 8.38 | 0.76 |
05/27 | 799 | 803 | 798 | 802 | +0.25% | 3,800 | 73億622万 | +3.75% | 8.39 | 0.76 |
05/24 | 800 | 802 | 796 | 800 | -0.5% | 8,900 | 72億8800万 | +3.76% | 8.36 | 0.76 |
05/23 | 800 | 806 | 795 | 804 | +0.63% | 13,500 | 73億2444万 | +4.42% | 8.41 | 0.77 |
05/22 | 810 | 810 | 796 | 799 | -0.62% | 4,700 | 72億7889万 | +3.9% | 8.35 | 0.76 |
05/21 | 810 | 818 | 798 | 804 | -0.5% | 26,300 | 73億2444万 | +4.55% | 8.41 | 0.77 |
05/20 | 784 | 812 | 784 | 808 | +3.99% | 48,600 | 73億6088万 | +5.21% | 8.45 | 0.77 |
05/17 | 761 | 782 | 759 | 777 | +0.65% | 36,800 | 70億7847万 | +1.3% | 8.12 | 0.74 |
05/16 | 778 | 780 | 766 | 772 | +0.26% | 21,800 | 70億3292万 | +0.65% | 8.07 | 0.74 |
05/15 | 780 | 786 | 766 | 770 | +1.45% | 91,100 | 70億1470万 | +0.39% | 8.05 | 0.73 |
05/14 | 762 | 769 | 758 | 759 | -0.39% | 16,600 | 69億1449万 | -1.04% | 7.94 | 0.72 |
05/13 | 761 | 766 | 759 | 762 | -0.91% | 7,900 | 69億4182万 | -0.78% | 7.97 | 0.73 |
05/10 | 769 | 770 | 760 | 769 | +0.26% | 10,200 | 70億559万 | 0% | 8.04 | 0.73 |
05/09 | 767 | 769 | 765 | 767 | 0% | 2,100 | 69億8737万 | -0.26% | 8.02 | 0.73 |
05/08 | 768 | 771 | 767 | 767 | -0.13% | 3,300 | 69億8737万 | -0.39% | 8.02 | 0.73 |
05/07 | 762 | 771 | 761 | 768 | +1.45% | 5,700 | 69億9648万 | -0.39% | 8.03 | 0.73 |
05/02 | 757 | 764 | 756 | 757 | 0% | 7,900 | 68億9627万 | -1.94% | 7.92 | 0.72 |
05/01 | 755 | 762 | 750 | 757 | -0.79% | 8,100 | 68億9627万 | -2.2% | 7.92 | 0.72 |
04/30 | 768 | 768 | 762 | 763 | -0.26% | 7,800 | 69億5093万 | -1.68% | 7.98 | 0.73 |
04/26 | 759 | 765 | 758 | 765 | +0.66% | 3,300 | 69億6915万 | -1.67% | 8 | 0.73 |
04/25 | 762 | 765 | 760 | 760 | -1.17% | 6,900 | 69億2360万 | -2.56% | 7.95 | 0.72 |
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 | 590 3/5 | 503 3/31 | 6,900 3/25 | - | - | +15.54% 5/19 | -2.69% 5/8 |
2009年 3月期 | 680 5/23 | 308 1/15 | 36,000 12/22 | - | - | +19.64% 5/23 | -28.3% 10/10 |
2010年 3月期 | 459 8/26 | 315 4/17 4/9 | 26,600 6/25 | - | - | +19.21% 5/27 | -9.87% 5/13 |
2011年 3月期 | 420 12/14 | 243 3/15 | 22,300 12/15 | 38億2620万 | 22億1373万 | +14.18% 12/13 | -33.69% 3/15 |
2012年 3月期 | 350 6/14 6/13 | 228 3/28 3/1 | 24,100 12/15 | 31億8850万 | 20億7708万 | +11.68% 6/13 | -23.57% 8/9 |
2013年 3月期 | 410 3/19 | 201 10/10 8/6 | 37,100 12/14 | 37億3510万 | 18億3111万 | +19.8% 2/7 | -12.77% 8/6 |
2014年 3月期 | 2,154 9/10 | 303 6/7 | 4,011,100 9/12 | 196億2294万 | 27億6033万 | +158.5% 9/10 | -25.57% 2/4 |
2015年 3月期 | 860 6/19 | 369 2/3 | 389,100 2/24 | 78億3460万 | 33億6159万 | +25.9% 3/16 | -21.54% 2/3 |
2016年 3月期 | 914 7/7 | 375 2/12 | 543,400 7/2 | 83億2654万 | 34億1625万 | +26.43% 7/6 | -26.8% 2/12 |
2017年 3月期 | 644 10/13 | 345 6/24 | 329,400 3/29 | 58億6684万 | 31億4295万 | +24.57% 9/9 | -19.59% 11/4 |
2018年 3月期 | 1,046 3/23 3/15 | 508 9/6 | 906,700 5/10 | 95億2906万 | 46億2788万 | +23.73% 2/2 | -14.99% 5/1 |
2019年 3月期 | 909 4/2 | 353 12/25 | 261,000 4/2 | 82億8099万 | 32億1583万 | +18.22% 1/23 | -25.53% 12/25 |
2020年 3月期 | 889 2/17 | 363 3/13 | 975,400 2/13 | 80億9879万 | 33億693万 | +38.88% 4/13 | -37.22% 3/13 |
2021年 3月期 | 1,169 6/29 | 440 4/1 | 1,247,100 6/25 | 106億4959万 | 40億840万 | +38.04% 6/26 | -20.52% 7/31 |
2022年 3月期 | 871 4/13 | 551 1/20 1/19 | 2,683,200 12/1 | 79億3481万 | 50億1961万 | +10.43% 2/7 | -9.93% 11/29 |
2023年 3月期 | 635 4/5 | 511 10/3 | 145,800 4/25 | 57億8485万 | 46億5521万 | +10.35% 5/1 | -4.9% 5/12 |
2024年 3月期 | 837 3/8 | 535 4/6 4/5 他2件 | 69,600 5/1 | 76億2507万 | 48億7385万 | +12.65% 2/5 | -6.86% 10/4 |
最新 | 713 2024/9/19 | 32,500 | 64億9543万 | -0.7% 718 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/27 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/27
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 220%(3.2倍)
- 2014/12/30 vs 2013/12/30
- -45%(0.55倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/09/19 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
201円(2012/10/10) - 255%(3.55倍)
713円(9/19)