株価チャート
株価
9/20
- 前日 (9/19)
- 742
- 始値
- 745
- 高値
- 750
- 安値
- 743
- 終値 +0.13%
- 743
- 出来高 -17.65%
- 40,600
乖離率
- 株価(5日)
移動平均値 - +0.81%
737 - 株価(25日)
移動平均値 - -2.62%
763 - 出来高(5日)
移動平均値 - +9.14%
37,200
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 745 | 750 | 743 | 743 | +0.13% | 40,600 | 232億5078万 | -2.62% | 14.95 | 1.5 |
09/19 | 733 | 749 | 733 | 742 | +1.23% | 49,300 | 232億1949万 | -2.88% | 14.93 | 1.5 |
09/18 | 736 | 741 | 730 | 733 | 0% | 17,400 | 229億3785万 | -4.18% | 14.75 | 1.48 |
09/17 | 737 | 746 | 725 | 733 | 0% | 39,600 | 229億3785万 | -4.43% | 14.75 | 1.48 |
09/13 | 739 | 740 | 731 | 733 | -1.21% | 39,100 | 229億3785万 | -4.56% | 14.75 | 1.48 |
09/12 | 739 | 745 | 735 | 742 | +2.49% | 52,000 | 232億1949万 | -3.64% | 14.93 | 1.5 |
09/11 | 744 | 744 | 720 | 724 | -3.08% | 90,400 | 226億5621万 | -6.1% | 14.56 | 1.47 |
09/10 | 750 | 752 | 744 | 747 | 0% | 52,200 | 233億7596万 | -3.11% | 15.03 | 1.51 |
09/09 | 723 | 748 | 723 | 747 | +0.13% | 102,800 | 233億7596万 | -2.73% | 15.03 | 1.51 |
09/06 | 753 | 764 | 743 | 746 | -1.97% | 101,200 | 233億4466万 | -3.37% | 15.01 | 1.51 |
09/05 | 751 | 773 | 751 | 761 | +0.79% | 56,300 | 238億1406万 | -1.93% | 15.31 | 1.54 |
09/04 | 764 | 766 | 752 | 755 | -3.7% | 110,100 | 236億2630万 | -3.45% | 15.19 | 1.53 |
09/03 | 776 | 786 | 776 | 784 | +0.51% | 43,600 | 245億3380万 | -0.38% | 15.77 | 1.59 |
09/02 | 786 | 786 | 773 | 780 | -0.51% | 53,700 | 244億863万 | -1.52% | 15.69 | 1.58 |
08/30 | 779 | 789 | 779 | 784 | +0.9% | 40,900 | 245億3380万 | -1.51% | 15.77 | 1.59 |
08/29 | 777 | 782 | 776 | 777 | 0% | 35,300 | 243億1475万 | -2.88% | 15.63 | 1.57 |
08/28 | 789 | 789 | 776 | 777 | -1.02% | 52,400 | 243億1475万 | -3.48% | 15.63 | 1.57 |
08/27 | 790 | 790 | 776 | 785 | -0.76% | 50,600 | 245億6509万 | -3.21% | 15.79 | 1.59 |
08/26 | 783 | 792 | 782 | 791 | +1.02% | 39,100 | 247億5285万 | -2.94% | 15.91 | 1.6 |
08/23 | 791 | 791 | 781 | 783 | -0.13% | 21,800 | 245億251万 | -4.51% | 15.75 | 1.59 |
08/22 | 788 | 793 | 778 | 784 | -0.38% | 45,800 | 245億3380万 | -4.74% | 15.77 | 1.59 |
08/21 | 791 | 798 | 786 | 787 | -1.13% | 39,100 | 246億2768万 | -4.84% | 15.83 | 1.59 |
08/20 | 776 | 801 | 776 | 796 | +3.24% | 77,900 | 249億932万 | -4.21% | 16.01 | 1.61 |
08/19 | 783 | 784 | 771 | 771 | -1.15% | 51,100 | 241億2699万 | -7.55% | 15.51 | 1.56 |
08/16 | 780 | 782 | 768 | 780 | +1.96% | 48,600 | 244億863万 | -6.81% | 15.69 | 1.58 |
08/15 | 772 | 776 | 761 | 765 | -0.52% | 79,700 | 239億3923万 | -9.04% | 15.39 | 1.55 |
08/14 | 767 | 774 | 756 | 769 | +0.52% | 72,000 | 240億6440万 | -8.99% | 15.47 | 1.56 |
08/13 | 770 | 770 | 746 | 765 | -1.29% | 105,200 | 239億3923万 | -9.89% | 15.39 | 1.55 |
08/09 | 779 | 788 | 762 | 775 | +1.44% | 108,200 | 242億5216万 | -9.14% | 15.59 | 1.57 |
08/08 | 760 | 773 | 748 | 764 | -0.65% | 86,100 | 239億794万 | -10.75% | 15.37 | 1.55 |
08/07 | 735 | 780 | 727 | 769 | +4.63% | 166,500 | 240億6440万 | -10.48% | 15.47 | 1.56 |
08/06 | 729 | 759 | 721 | 735 | +7.77% | 284,100 | 230億44万 | -14.83% | 14.79 | 1.49 |
08/05 | 798 | 799 | 682 | 682 | -18.03% | 608,000 | 213億4190万 | -21.34% | 13.72 | 1.38 |
08/02 | 835 | 843 | 820 | 832 | -3.37% | 177,100 | 260億3587万 | -4.7% | 16.74 | 1.68 |
08/01 | 890 | 890 | 855 | 861 | -3.37% | 117,800 | 269億4337万 | -1.26% | 17.32 | 1.74 |
07/31 | 883 | 891 | 874 | 891 | +0.45% | 39,000 | 278億8216万 | +2.53% | 17.92 | 1.8 |
07/30 | 905 | 905 | 879 | 887 | -2.31% | 79,400 | 277億5699万 | +2.42% | 17.84 | 1.8 |
07/29 | 893 | 913 | 885 | 908 | +3.42% | 166,700 | 284億1415万 | +5.21% | 18.27 | 1.84 |
07/26 | 880 | 891 | 875 | 878 | -0.23% | 108,400 | 274億7535万 | +2.33% | 17.66 | 1.78 |
07/25 | 890 | 893 | 860 | 880 | -2.87% | 221,100 | 275億3794万 | +2.92% | 17.7 | 1.78 |
07/24 | 928 | 931 | 903 | 906 | -1.74% | 221,400 | 283億5156万 | +6.46% | 18.23 | 1.83 |
07/23 | 904 | 928 | 893 | 922 | +1.77% | 265,900 | 288億5225万 | +8.98% | 18.55 | 1.87 |
07/22 | 930 | 962 | 895 | 906 | +1.12% | 1,144,300 | 283億5156万 | +7.86% | 18.23 | 1.83 |
07/19 | 875 | 896 | 859 | 896 | +2.4% | 164,200 | 280億3863万 | +7.43% | 18.02 | 1.81 |
07/18 | 871 | 879 | 869 | 875 | -0.11% | 95,000 | 273億8148万 | +5.68% | 17.6 | 1.77 |
07/17 | 880 | 887 | 874 | 876 | -0.11% | 93,700 | 274億1277万 | +6.31% | 17.62 | 1.77 |
07/16 | 879 | 881 | 872 | 877 | +0.23% | 73,300 | 274億4406万 | +7.08% | 17.64 | 1.78 |
07/12 | 855 | 878 | 853 | 875 | +1.86% | 152,100 | 273億8148万 | +7.49% | 17.6 | 1.77 |
07/11 | 865 | 872 | 859 | 859 | -0.46% | 79,800 | 268億8079万 | +6.18% | 17.28 | 1.74 |
07/10 | 870 | 870 | 853 | 863 | -0.69% | 131,200 | 270億596万 | +7.2% | 17.36 | 1.75 |
07/09 | 878 | 887 | 866 | 869 | -1.03% | 160,600 | 271億9372万 | +8.49% | 17.48 | 1.76 |
07/08 | 868 | 903 | 866 | 878 | +2.93% | 467,900 | 274億7535万 | +10.3% | 17.66 | 1.78 |
07/05 | 847 | 865 | 837 | 853 | +0.71% | 214,500 | 266億9303万 | +7.84% | 17.16 | 1.73 |
07/04 | 869 | 870 | 847 | 847 | -1.28% | 172,700 | 265億527万 | +7.49% | 17.04 | 1.72 |
07/03 | 863 | 863 | 845 | 858 | +0.47% | 183,800 | 268億4949万 | +9.44% | 17.26 | 1.74 |
07/02 | 838 | 856 | 833 | 854 | +2.28% | 221,400 | 267億2432万 | +9.63% | 17.18 | 1.73 |
07/01 | 838 | 839 | 830 | 835 | +0.48% | 99,600 | 261億2975万 | +7.6% | 16.8 | 1.69 |
06/28 | 814 | 838 | 805 | 831 | +2.85% | 159,700 | 260億458万 | +7.5% | 16.72 | 1.68 |
06/27 | 802 | 814 | 802 | 808 | +0.75% | 63,200 | 252億8484万 | +4.94% | 16.25 | 1.64 |
06/26 | 811 | 811 | 800 | 802 | -0.87% | 61,000 | 250億9708万 | +4.29% | 16.13 | 1.62 |
06/25 | 813 | 813 | 803 | 809 | +0.25% | 61,600 | 253億1613万 | +5.34% | 16.27 | 1.64 |
06/24 | 789 | 814 | 789 | 807 | +2.67% | 97,800 | 252億5354万 | +5.22% | 16.23 | 1.63 |
06/21 | 798 | 798 | 786 | 786 | -1.5% | 39,500 | 245億9639万 | +2.61% | 15.81 | 1.59 |
06/20 | 792 | 803 | 791 | 798 | +1.27% | 86,600 | 249億7190万 | +4.18% | 16.05 | 1.62 |
06/19 | 778 | 788 | 776 | 788 | +1.68% | 48,200 | 246億5897万 | +3.01% | 15.85 | 1.6 |
06/18 | 768 | 775 | 767 | 775 | +1.17% | 38,100 | 242億5216万 | +1.31% | 15.59 | 1.57 |
06/17 | 763 | 767 | 758 | 766 | +0.52% | 41,700 | 239億7052万 | +0.13% | 15.41 | 1.55 |
06/14 | 750 | 763 | 750 | 762 | +1.2% | 38,700 | 238億4535万 | -0.65% | 15.33 | 1.54 |
06/13 | 759 | 762 | 752 | 753 | -0.79% | 23,300 | 235億6371万 | -1.95% | 15.15 | 1.52 |
06/12 | 761 | 766 | 759 | 759 | -0.26% | 27,800 | 237億5147万 | -1.43% | 15.27 | 1.54 |
06/11 | 766 | 767 | 759 | 761 | -0.13% | 59,100 | 238億1406万 | -1.42% | 15.31 | 1.54 |
06/10 | 758 | 764 | 752 | 762 | +1.6% | 38,400 | 238億4535万 | -1.68% | 15.33 | 1.54 |
06/07 | 750 | 755 | 750 | 750 | +0.27% | 25,700 | 234億6984万 | -3.47% | 15.09 | 1.52 |
06/06 | 756 | 767 | 748 | 748 | -0.93% | 47,300 | 234億725万 | -3.98% | 15.05 | 1.51 |
06/05 | 764 | 764 | 755 | 755 | -0.79% | 30,400 | 236億2630万 | -3.33% | 15.19 | 1.53 |
06/04 | 757 | 764 | 756 | 761 | +0.53% | 41,900 | 238億1406万 | -2.81% | 15.31 | 1.54 |
06/03 | 758 | 760 | 751 | 757 | 0% | 68,600 | 236億8889万 | -3.57% | 15.23 | 1.53 |
05/31 | 749 | 757 | 745 | 757 | +1.2% | 64,700 | 236億8889万 | -3.93% | 15.23 | 1.53 |
05/30 | 747 | 748 | 739 | 748 | -0.66% | 71,000 | 234億725万 | -5.44% | 15.05 | 1.51 |
05/29 | 764 | 764 | 752 | 753 | -1.31% | 44,700 | 235億6371万 | -5.04% | 15.15 | 1.52 |
05/28 | 768 | 773 | 763 | 763 | -0.52% | 51,400 | 238億7665万 | -4.03% | 15.35 | 1.55 |
05/27 | 767 | 769 | 756 | 767 | 0% | 51,900 | 240億182万 | -3.76% | 15.43 | 1.55 |
05/24 | 761 | 773 | 760 | 767 | -0.65% | 88,500 | 240億182万 | -4.01% | 15.43 | 1.55 |
05/23 | 781 | 781 | 766 | 772 | -1.28% | 50,200 | 241億5828万 | -3.74% | 15.53 | 1.56 |
05/22 | 782 | 785 | 779 | 782 | 0% | 45,300 | 244億7121万 | -2.74% | 15.73 | 1.58 |
05/21 | 788 | 790 | 782 | 782 | -0.26% | 27,000 | 244億7121万 | -2.86% | 15.73 | 1.58 |
05/20 | 778 | 788 | 776 | 784 | +1.16% | 43,100 | 245億3380万 | -2.73% | 15.77 | 1.59 |
05/17 | 766 | 775 | 757 | 775 | +0.39% | 88,100 | 242億5216万 | -3.85% | 15.59 | 1.57 |
05/16 | 782 | 782 | 769 | 772 | -1.28% | 58,300 | 241億5828万 | -4.34% | 15.53 | 1.56 |
05/15 | 786 | 788 | 776 | 782 | -0.51% | 80,700 | 244億7121万 | -2.98% | 15.73 | 1.58 |
05/14 | 812 | 814 | 785 | 786 | -2.48% | 144,800 | 245億9639万 | -2.36% | 15.81 | 1.59 |
05/13 | 793 | 807 | 793 | 806 | +1.64% | 39,400 | 252億2225万 | +0.25% | 16.21 | 1.63 |
05/10 | 811 | 812 | 793 | 793 | -2.34% | 57,300 | 248億1544万 | -1.12% | 15.95 | 1.61 |
05/09 | 818 | 818 | 808 | 812 | -0.61% | 27,400 | 254億1001万 | +1.37% | 16.34 | 1.64 |
05/08 | 818 | 819 | 813 | 817 | -0.12% | 29,000 | 255億6647万 | +2.13% | 16.44 | 1.65 |
05/07 | 813 | 823 | 811 | 818 | +1.11% | 60,200 | 255億9777万 | +2.25% | 16.46 | 1.66 |
05/02 | 803 | 812 | 803 | 809 | +0.25% | 36,400 | 253億1613万 | +1.25% | 16.27 | 1.64 |
05/01 | 802 | 812 | 797 | 807 | -0.25% | 47,800 | 252億5354万 | +0.88% | 16.23 | 1.63 |
04/30 | 810 | 818 | 803 | 809 | +0.62% | 67,700 | 253億1613万 | +1% | 16.27 | 1.64 |
04/26 | 804 | 812 | 801 | 804 | -0.74% | 81,900 | 251億5966万 | +0.25% | 16.17 | 1.63 |
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 | 375 11/28 | 237 2/1 | 427,400 11/28 | - | - | +15.96% 5/2 | -16.23% 2/1 |
2009年 3月期 | 385 6/3 | 190 10/9 | 150,500 4/18 | - | - | +14.96% 5/14 | -23.48% 10/8 |
2010年 3月期 | 285 6/29 | 179 11/18 11/17 | 140,200 6/26 | - | - | +12.35% 6/26 | -12.33% 10/5 |
2011年 3月期 | 257 9/6 | 166 3/15 | 215,200 2/21 | 68億5756万 | 44億2939万 | +9.82% 1/17 | -19.35% 3/17 |
2012年 3月期 | 820 10/31 | 201 4/20 | 3,136,300 8/9 | 218億8015万 | 53億6330万 | +70.32% 8/9 | -21.63% 11/25 |
2013年 3月期 | 734 3/29 | 282 8/16 8/15 | 2,725,600 3/5 | 195億8541万 | 75億2463万 | +46.35% 3/6 | -31.08% 5/16 |
2014年 3月期 | 873 5/10 | 465 6/27 | 4,426,200 5/10 | 232億9436万 | 124億765万 | +25.19% 12/11 | -23.62% 6/26 |
2015年 3月期 | 1,144 9/29 | 487 5/19 | 3,779,500 9/11 | 305億2548万 | 129億9467万 | +34.75% 4/16 | -14.52% 10/17 |
2016年 3月期 | 2,015 7/23 | 845 2/12 | 4,848,300 6/15 | 537億6648万 | 225億4723万 | +41.65% 6/15 | -36.03% 2/12 |
2017年 3月期 | 1,467 3/3 | 820 6/24 | 668,700 1/26 | 391億4413万 | 218億8015万 | +13.95% 2/21 | -16.14% 6/16 |
2018年 3月期 | 1,849 1/16 1/15 | 1,051 4/13 | 939,300 5/16 | 493億3708万 | 280億4395万 | +14.17% 1/15 | -26.48% 2/14 |
2019年 3月期 | 2,211 10/1 | 1,223 12/25 | 927,300 9/12 | 589億9637万 | 326億3345万 | +14.86% 5/15 | -21.84% 10/29 |
2020年 3月期 | 1,863 6/20 | 592 3/17 | 990,400 2/10 | 497億1065万 | 157億9640万 | +21.85% 4/20 | -33.76% 3/13 |
2021年 3月期 | 1,392 10/21 | 702 4/3 | 1,147,900 8/7 | 371億4290万 | 187億3155万 | +24.84% 6/2 | -13.54% 11/19 |
2022年 3月期 | 1,155 4/5 | 655 12/15 12/14 | 2,828,700 1/24 | 308億1900万 | 174億7744万 | +15.7% 3/11 | -16.68% 10/14 |
2023年 3月期 | 956 4/5 | 684 3/16 | 549,600 2/14 | 299億1622万 | 214億449万 | +7.69% 9/12 | -12.98% 2/15 |
2024年 3月期 | 990 3/7 | 680 5/30 | 3,098,800 3/7 | 309億8018万 | 212億7932万 | +22.5% 3/6 | -9.1% 4/8 |
最新 | 743 2024/9/20 | 40,600 | 232億5078万 | -2.62% 763 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 131%(2.31倍)
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 95%(1.95倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 76%(1.76倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/09/20 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
166円(2011/03/15) - 348%(4.48倍)
743円(9/20)