株価チャート
株価
9/18
- 前日 (9/17)
- 55
- 始値
- 55
- 高値
- 57
- 安値
- 54
- 終値 +1.82%
- 56
- 出来高 +142.24%
- 67,100
乖離率
- 株価(5日)
移動平均値 - 0%
56 - 株価(25日)
移動平均値 - -5.08%
59 - 出来高(5日)
移動平均値 - +28.3%
52,300
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 | 55 | 57 | 54 | 56 | +1.82% | 67,100 | 22億8082万 | -5.08% | - | 14.14 |
09/17 | 55 | 55 | 54 | 55 | 0% | 27,700 | 22億4010万 | -6.78% | - | 13.89 |
09/13 | 56 | 57 | 54 | 55 | -1.79% | 85,300 | 22億4010万 | -6.78% | - | 13.89 |
09/12 | 56 | 57 | 55 | 56 | -1.75% | 47,700 | 22億8082万 | -5.08% | - | 14.14 |
09/11 | 58 | 58 | 56 | 57 | -1.72% | 33,700 | 23億2155万 | -3.39% | - | 14.4 |
09/10 | 57 | 58 | 57 | 58 | 0% | 9,200 | 23億6228万 | -1.69% | - | 14.65 |
09/09 | 58 | 58 | 55 | 58 | 0% | 49,500 | 23億6228万 | 0% | - | 14.65 |
09/06 | 59 | 59 | 58 | 58 | 0% | 42,400 | 23億6228万 | 0% | - | 14.65 |
09/05 | 58 | 58 | 58 | 58 | 0% | 36,000 | 23億6228万 | -1.69% | - | 14.65 |
09/04 | 58 | 59 | 57 | 58 | 0% | 51,100 | 23億6228万 | -1.69% | - | 14.65 |
09/03 | 58 | 59 | 58 | 58 | +1.75% | 18,700 | 23億6228万 | -1.69% | - | 14.65 |
09/02 | 58 | 59 | 57 | 57 | -1.72% | 31,100 | 23億2155万 | -3.39% | - | 14.4 |
08/30 | 59 | 59 | 56 | 58 | 0% | 132,100 | 23億6228万 | -1.69% | - | 14.65 |
08/29 | 59 | 60 | 58 | 58 | -1.69% | 97,500 | 23億6228万 | -1.69% | - | 14.65 |
08/28 | 61 | 61 | 59 | 59 | -3.28% | 70,600 | 24億301万 | -1.67% | - | 14.9 |
08/27 | 60 | 61 | 59 | 61 | +5.17% | 64,600 | 24億8447万 | +1.67% | - | 15.41 |
08/26 | 60 | 60 | 58 | 58 | -3.33% | 135,600 | 23億6228万 | -3.33% | - | 14.65 |
08/23 | 64 | 64 | 59 | 60 | -6.25% | 211,900 | 24億4374万 | -1.64% | - | 15.15 |
08/22 | 67 | 67 | 63 | 64 | -5.88% | 222,000 | 26億666万 | +4.92% | - | 16.16 |
08/21 | 67 | 69 | 63 | 68 | +6.25% | 215,600 | 27億6957万 | +11.48% | - | 17.17 |
08/20 | 59 | 70 | 59 | 64 | +6.67% | 657,100 | 26億666万 | +4.92% | - | 16.16 |
08/19 | 56 | 61 | 56 | 60 | +3.45% | 134,900 | 24億4374万 | -1.64% | - | 15.15 |
08/16 | 56 | 58 | 54 | 58 | +5.45% | 122,500 | 23億6228万 | -4.92% | - | 14.65 |
08/15 | 57 | 58 | 53 | 55 | -1.79% | 313,500 | 22億4010万 | -9.84% | - | 13.89 |
08/14 | 61 | 61 | 56 | 56 | -11.11% | 347,400 | 22億8082万 | -8.2% | - | 14.14 |
08/13 | 57 | 63 | 57 | 63 | +10.53% | 213,800 | 25億6593万 | +1.61% | - | 15.91 |
08/09 | 56 | 58 | 56 | 57 | +3.64% | 127,300 | 23億2155万 | -8.06% | - | 14.4 |
08/08 | 55 | 57 | 54 | 55 | +1.85% | 47,800 | 22億4010万 | -11.29% | - | 13.89 |
08/07 | 52 | 55 | 52 | 54 | +1.89% | 77,200 | 21億9937万 | -12.9% | - | 13.64 |
08/06 | 51 | 55 | 51 | 53 | +8.16% | 199,300 | 21億5864万 | -15.87% | - | 13.39 |
08/05 | 56 | 58 | 48 | 49 | -16.95% | 519,300 | 19億9572万 | -23.44% | - | 12.37 |
08/02 | 64 | 64 | 59 | 59 | -7.81% | 301,200 | 24億301万 | -7.81% | - | 14.9 |
08/01 | 62 | 66 | 62 | 64 | +4.92% | 329,000 | 26億666万 | -1.54% | - | 16.16 |
07/31 | 62 | 62 | 61 | 61 | -3.17% | 57,400 | 24億8447万 | -6.15% | - | 15.41 |
07/30 | 63 | 63 | 61 | 63 | 0% | 62,500 | 25億6593万 | -4.55% | - | 15.91 |
07/29 | 63 | 64 | 61 | 63 | +1.61% | 98,000 | 25億6593万 | -4.55% | - | 15.91 |
07/26 | 62 | 64 | 58 | 62 | 0% | 268,700 | 25億2520万 | -6.06% | - | 15.66 |
07/25 | 65 | 65 | 62 | 62 | -4.62% | 150,800 | 25億2520万 | -6.06% | - | 15.66 |
07/24 | 66 | 66 | 65 | 65 | -1.52% | 144,300 | 26億4739万 | -2.99% | - | 16.42 |
07/23 | 68 | 69 | 66 | 66 | -4.35% | 184,400 | 26億8812万 | -1.49% | - | 16.67 |
07/22 | 70 | 70 | 67 | 69 | -2.82% | 134,200 | 28億1030万 | +1.47% | - | 17.43 |
07/19 | 69 | 71 | 67 | 71 | +2.9% | 253,600 | 28億9176万 | +4.41% | - | 17.93 |
07/18 | 64 | 74 | 63 | 69 | +7.81% | 749,100 | 28億1030万 | +1.47% | - | 17.43 |
07/17 | 62 | 64 | 62 | 64 | +3.23% | 125,400 | 26億666万 | -7.25% | - | 16.16 |
07/16 | 61 | 64 | 61 | 62 | +1.64% | 193,700 | 25億2520万 | -11.43% | - | 15.66 |
07/12 | 60 | 62 | 60 | 61 | +1.67% | 115,700 | 24億8447万 | -12.86% | - | 15.41 |
07/11 | 61 | 62 | 60 | 60 | -1.64% | 199,200 | 24億4374万 | -15.49% | - | 15.15 |
07/10 | 62 | 63 | 60 | 61 | -1.61% | 90,300 | 24億8447万 | -15.28% | - | 15.41 |
07/09 | 63 | 64 | 61 | 62 | -1.59% | 175,000 | 25億2520万 | -15.07% | - | 15.66 |
07/08 | 63 | 64 | 62 | 63 | 0% | 215,300 | 25億6593万 | -14.86% | - | 15.91 |
07/05 | 65 | 65 | 61 | 63 | -4.55% | 410,000 | 25億6593万 | -16% | - | 15.91 |
07/04 | 69 | 69 | 64 | 66 | -4.35% | 576,400 | 26億8812万 | -13.16% | - | 16.67 |
07/03 | 69 | 69 | 66 | 69 | 0% | 410,000 | 28億1030万 | -11.54% | - | 17.43 |
07/02 | 69 | 70 | 67 | 69 | +1.47% | 170,200 | 28億1030万 | -11.54% | - | 17.43 |
07/01 | 70 | 70 | 66 | 68 | -2.86% | 253,500 | 27億6957万 | -13.92% | - | 17.17 |
06/28 | 71 | 72 | 67 | 70 | -1.41% | 369,300 | 28億5103万 | -12.5% | - | 17.68 |
06/27 | 70 | 71 | 70 | 71 | 0% | 59,200 | 28億9176万 | -11.25% | - | 17.93 |
06/26 | 70 | 71 | 69 | 71 | +2.9% | 72,400 | 28億9176万 | -11.25% | - | 17.93 |
06/25 | 69 | 71 | 69 | 69 | -1.43% | 166,600 | 28億1030万 | -14.81% | - | 17.43 |
06/24 | 70 | 71 | 68 | 70 | 0% | 273,900 | 28億5103万 | -13.58% | - | 17.68 |
06/21 | 71 | 73 | 70 | 70 | -1.41% | 127,800 | 28億5103万 | -13.58% | - | 17.68 |
06/20 | 74 | 74 | 71 | 71 | -4.05% | 240,300 | 28億9176万 | -13.41% | - | 17.93 |
06/19 | 76 | 76 | 74 | 74 | -2.63% | 123,800 | 30億1395万 | -10.84% | - | 18.69 |
06/18 | 72 | 76 | 71 | 76 | +5.56% | 209,400 | 30億9541万 | -8.43% | - | 19.19 |
06/17 | 77 | 77 | 71 | 72 | -6.49% | 486,300 | 29億3249万 | -13.25% | - | 18.18 |
06/14 | 82 | 82 | 76 | 77 | -2.53% | 221,000 | 31億3614万 | -7.23% | - | 19.45 |
06/13 | 81 | 81 | 78 | 79 | -4.82% | 236,200 | 32億1759万 | -4.82% | - | 19.95 |
06/12 | 85 | 86 | 80 | 83 | -1.19% | 394,400 | 33億8051万 | 0% | - | 20.96 |
06/11 | 77 | 84 | 75 | 84 | +10.53% | 467,800 | 34億2124万 | +2.44% | - | 21.21 |
06/10 | 78 | 78 | 74 | 76 | -1.3% | 294,200 | 30億9541万 | -6.17% | - | 19.19 |
06/07 | 79 | 80 | 75 | 77 | -3.75% | 607,300 | 31億3614万 | -4.94% | - | 19.45 |
06/06 | 86 | 86 | 79 | 80 | -4.76% | 473,700 | 32億5832万 | -1.23% | - | 20.2 |
06/05 | 87 | 88 | 80 | 84 | -6.67% | 905,600 | 34億2124万 | +5% | - | 21.21 |
06/04 | 98 | 101 | 90 | 90 | -11.76% | 1,001,200 | 36億6561万 | +12.5% | - | 22.73 |
06/03 | 118 | 118 | 96 | 102 | +8.51% | 2,768,400 | 41億5436万 | +29.11% | - | 25.76 |
05/31 | 91 | 96 | 89 | 94 | +2.17% | 274,800 | 38億2853万 | +22.08% | - | 23.74 |
05/30 | 89 | 98 | 85 | 92 | +5.75% | 776,000 | 37億4707万 | +21.05% | - | 23.23 |
05/29 | 83 | 87 | 83 | 87 | +2.35% | 92,900 | 35億4343万 | +16% | - | 21.97 |
05/28 | 85 | 87 | 84 | 85 | -2.3% | 112,800 | 34億6197万 | +13.33% | - | 21.47 |
05/27 | 85 | 89 | 83 | 87 | +4.82% | 284,500 | 35億4343万 | +17.57% | - | 21.97 |
05/24 | 75 | 83 | 75 | 83 | +10.67% | 198,500 | 33億8051万 | +12.16% | - | 20.96 |
05/23 | 76 | 77 | 74 | 75 | -2.6% | 178,800 | 30億5468万 | +1.35% | - | 18.94 |
05/22 | 79 | 80 | 75 | 77 | -3.75% | 234,800 | 31億3614万 | +4.05% | - | 19.45 |
05/21 | 82 | 82 | 80 | 80 | -2.44% | 97,800 | 32億5832万 | +8.11% | - | 20.2 |
05/20 | 81 | 83 | 80 | 82 | -1.2% | 119,200 | 33億3978万 | +10.81% | - | 20.71 |
05/17 | 85 | 85 | 83 | 83 | -2.35% | 129,500 | 33億8051万 | +12.16% | - | 20.96 |
05/16 | 83 | 88 | 81 | 85 | -1.16% | 254,000 | 34億6197万 | +16.44% | - | 21.47 |
05/15 | 82 | 88 | 74 | 86 | +4.88% | 475,100 | 35億270万 | +19.44% | - | 21.72 |
05/14 | 80 | 86 | 80 | 82 | +9.33% | 826,400 | 33億3978万 | +13.89% | - | 20.71 |
05/13 | 69 | 79 | 68 | 75 | +8.7% | 353,900 | 30億5468万 | +4.17% | - | 18.94 |
05/10 | 70 | 71 | 68 | 69 | -1.43% | 68,800 | 28億1030万 | -5.48% | - | 17.43 |
05/09 | 67 | 70 | 66 | 70 | +4.48% | 164,800 | 28億5103万 | -5.41% | - | 17.68 |
05/08 | 68 | 68 | 66 | 67 | -1.47% | 124,300 | 27億2884万 | -9.46% | - | 16.92 |
05/07 | 69 | 70 | 68 | 68 | 0% | 70,500 | 27億6957万 | -6.85% | - | 17.17 |
05/02 | 69 | 70 | 67 | 68 | -1.45% | 105,800 | 27億6957万 | -6.85% | - | 17.17 |
05/01 | 71 | 71 | 68 | 69 | -1.43% | 128,100 | 28億1030万 | -4.17% | - | 17.43 |
04/30 | 71 | 72 | 69 | 70 | +1.45% | 168,800 | 28億5103万 | -2.78% | - | 17.68 |
04/26 | 65 | 79 | 64 | 69 | +6.15% | 476,400 | 28億1030万 | -2.82% | - | 17.43 |
04/25 | 66 | 66 | 64 | 65 | -1.52% | 147,900 | 26億4739万 | -7.14% | - | 16.42 |
04/24 | 68 | 68 | 64 | 66 | -1.49% | 412,900 | 26億8812万 | -5.71% | - | 16.67 |
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 6月期 | 1,130 113,000 4/16 | 265 26,500 3/3 | 187,900 1,879 3/18 | - | - | +81.94% 3/24 | -36.37% 2/14 |
2009年 6月期 | 830 83,000 7/1 | 200 19,990 2/20 | 37,800 378 10/10 | - | - | +42.34% 6/19 | -35.76% 10/8 |
2010年 6月期 | 469 46,900 5/12 | 295 29,500 12/1 29,500 11/30 | 13,000 130 7/6 | - | - | +23.12% 5/12 | -15.45% 12/1 |
2011年 6月期 | 434 43,400 12/30 | 255 25,500 3/16 | 17,400 174 5/11 | 37億3001万 | 21億9159万 | +25.33% 12/24 | -31.38% 3/15 |
2012年 6月期 | 2,199 219,900 6/21 | 276 27,630 3/12 | 758,700 7,587 6/12 | 188億9930万 | 23億7466万 | +275.24% 6/12 | -24.88% 7/25 |
2013年 6月期 | 2,100 7/5 | 355 6/27 | 361,000 10/4 | 180億4845万 | 30億5104万 | +40.55% 10/29 | -36.31% 6/18 |
2014年 6月期 | 660 8/16 | 350 4/11 | 264,500 1/29 | 56億7237万 | 30億1385万 | +37.75% 8/15 | -29.89% 2/4 |
2015年 6月期 | 439 7/22 | 330 5/15 | 34,300 7/28 | 38億1886万 | 28億7199万 | +5.66% 9/17 | -9.73% 8/6 |
2016年 6月期 | 730 1/7 | 325 11/9 10/8 | 833,700 1/7 | 63億6779万 | 28億3497万 | +74.93% 1/6 | -15.5% 2/12 |
2017年 6月期 | 639 2/1 | 358 11/18 11/16 | 115,800 2/2 | 55億7853万 | 31億2526万 | +28.14% 1/31 | -11.28% 3/28 |
2018年 6月期 | 8,060 5/7 | 480 9/6 | 2,353,100 5/18 | 705億2741万 | 41億9145万 | +113.21% 1/18 | -42.04% 5/17 |
2019年 6月期 | 3,985 7/26 | 1,277 1/4 | 775,100 9/11 | 349億9308万 | 114億6886万 | +43.72% 1/15 | -44.17% 12/10 |
2020年 6月期 | 2,034 7/1 | 367 5/18 | 1,256,100 3/6 | 184億5509万 | 33億5067万 | +53.63% 6/9 | -42.03% 2/28 |
2021年 6月期 | 621 7/9 | 230 12/30 | 1,887,900 7/9 | 56億6967万 | 23億9540万 | +22.27% 8/27 | -25.68% 12/23 |
2022年 6月期 | 509 10/25 | 75 6/27 6/24 他2件 | 6,796,100 4/22 | 59億7097万 | 10億668万 | +54.94% 7/14 | -65.99% 4/22 |
2023年 6月期 | 216 7/15 | 45 6/15 | 3,134,000 5/31 | 28億9924万 | 6億401万 | +37.98% 6/27 | -25.37% 3/30 |
2024年 6月期 | 134 4/3 | 40 12/28 12/27 他2件 | 5,030,200 4/2 | 54億5769万 | 16億2916万 | +90.42% 4/2 | -16.27% 7/5 |
最新 | 56 2024/9/18 | 67,100 | 22億8082万 | -5.08% 59 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 167%(2.67倍)
- 2013/12/30 vs 2012/12/28
- -29%(0.71倍)
- 2014/12/30 vs 2013/12/30
- -40%(0.6倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- 138%(2.38倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -83%(0.17倍)
- 2021/12/30 vs 2020/12/30
- 56%(1.56倍)
- 2022/12/30 vs 2021/12/30
- -75%(0.25倍)
- 2023/12/29 vs 2022/12/30
- -52%(0.48倍)
- 2024/09/18 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
40円(2023/12/28) - 40%(1.4倍)
56円(9/18)