株価チャート
株価
9/18
- 前日 (9/17)
- 371
- 始値
- 373
- 高値
- 382
- 安値
- 372
- 終値 +0.27%
- 372
- 出来高 -23.6%
- 31,400
乖離率
- 株価(5日)
移動平均値 - -0.8%
375 - 株価(25日)
移動平均値 - -7.46%
402 - 出来高(5日)
移動平均値 - -21.97%
40,240
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 | 373 | 382 | 372 | 372 | +0.27% | 31,400 | 38億9074万 | -7.46% | - | 1.71 |
09/17 | 383 | 383 | 367 | 371 | -3.64% | 41,100 | 38億8028万 | -8.17% | - | 1.7 |
09/13 | 382 | 385 | 379 | 385 | +1.05% | 18,500 | 40億2671万 | -4.94% | - | 1.77 |
09/12 | 375 | 384 | 375 | 381 | +3.81% | 50,900 | 39億8487万 | -6.16% | - | 1.75 |
09/11 | 380 | 380 | 365 | 367 | -4.43% | 59,300 | 38億3845万 | -9.83% | - | 1.69 |
09/10 | 385 | 386 | 378 | 384 | +0.52% | 38,800 | 40億1625万 | -5.88% | - | 1.76 |
09/09 | 372 | 385 | 370 | 382 | -1.29% | 34,200 | 39億9533万 | -6.14% | - | 1.75 |
09/06 | 387 | 394 | 382 | 387 | -2.03% | 86,200 | 40億4763万 | -5.38% | - | 1.78 |
09/05 | 388 | 401 | 387 | 395 | +1.02% | 59,000 | 41億3130万 | -4.13% | - | 1.81 |
09/04 | 400 | 403 | 390 | 391 | -5.56% | 106,400 | 40億8946万 | -6.01% | - | 1.8 |
09/03 | 411 | 417 | 407 | 414 | +1.22% | 53,800 | 43億3002万 | -1.66% | - | 1.9 |
09/02 | 420 | 422 | 409 | 409 | -1.68% | 40,500 | 42億7773万 | -3.99% | - | 1.88 |
08/30 | 407 | 416 | 407 | 416 | +2.72% | 48,600 | 43億5094万 | -3.03% | - | 1.91 |
08/29 | 405 | 414 | 404 | 405 | -0.49% | 32,200 | 42億3589万 | -6.47% | - | 1.86 |
08/28 | 417 | 417 | 406 | 407 | -2.86% | 55,100 | 42億5681万 | -6.86% | - | 1.87 |
08/27 | 423 | 423 | 417 | 419 | -0.71% | 25,300 | 43億8232万 | -5.2% | - | 1.92 |
08/26 | 410 | 424 | 409 | 422 | +2.68% | 45,900 | 44億1369万 | -5.38% | - | 1.94 |
08/23 | 417 | 418 | 408 | 411 | -0.24% | 41,500 | 42億9864万 | -8.67% | - | 1.89 |
08/22 | 415 | 419 | 410 | 412 | -0.48% | 32,000 | 43億910万 | -9.65% | - | 1.89 |
08/21 | 422 | 422 | 411 | 414 | -2.36% | 48,500 | 43億3002万 | -10.39% | - | 1.9 |
08/20 | 418 | 427 | 418 | 424 | +2.66% | 49,100 | 44億3461万 | -9.4% | - | 1.95 |
08/19 | 424 | 424 | 409 | 413 | -2.59% | 46,300 | 43億1956万 | -12.87% | - | 1.9 |
08/16 | 416 | 424 | 416 | 424 | +3.92% | 28,300 | 44億3461万 | -11.48% | - | 1.95 |
08/15 | 413 | 421 | 406 | 408 | -4.9% | 63,500 | 42億6727万 | -15.7% | - | 1.87 |
08/14 | 429 | 443 | 426 | 429 | -0.69% | 67,000 | 44億8691万 | -12.45% | - | 1.97 |
08/13 | 405 | 432 | 405 | 432 | +7.2% | 46,700 | 45億1828万 | -12.73% | - | 1.98 |
08/09 | 405 | 414 | 393 | 403 | +0.75% | 86,400 | 42億1497万 | -19.24% | - | 1.85 |
08/08 | 398 | 409 | 398 | 400 | -1.48% | 54,500 | 41億8360万 | -20.48% | - | 1.84 |
08/07 | 382 | 415 | 382 | 406 | +4.1% | 113,100 | 42億4635万 | -20.08% | - | 1.86 |
08/06 | 356 | 399 | 356 | 390 | +10.48% | 179,300 | 40億7901万 | -23.98% | - | 1.79 |
08/05 | 385 | 400 | 353 | 353 | -18.48% | 276,600 | 36億9202万 | -31.72% | - | 1.62 |
08/02 | 457 | 463 | 431 | 433 | -9.22% | 148,800 | 45億2874万 | -17.21% | - | 1.99 |
08/01 | 499 | 500 | 477 | 477 | -4.22% | 78,700 | 49億8894万 | -9.32% | - | 2.19 |
07/31 | 507 | 507 | 496 | 498 | -3.49% | 44,000 | 52億858万 | -5.5% | - | 2.29 |
07/30 | 515 | 518 | 506 | 516 | -0.58% | 29,600 | 53億9684万 | -2.09% | - | 2.37 |
07/29 | 506 | 519 | 506 | 519 | +3.18% | 31,900 | 54億2822万 | -1.33% | - | 2.38 |
07/26 | 503 | 512 | 501 | 503 | -0.4% | 19,400 | 52億6087万 | -4.19% | - | 2.31 |
07/25 | 506 | 517 | 501 | 505 | -2.13% | 78,900 | 52億8179万 | -3.63% | - | 2.32 |
07/24 | 522 | 528 | 516 | 516 | -1.71% | 31,500 | 53億9684万 | -1.34% | - | 2.37 |
07/23 | 514 | 531 | 514 | 525 | +1.74% | 28,800 | 54億9097万 | +0.57% | - | 2.41 |
07/22 | 522 | 528 | 515 | 516 | -2.27% | 44,200 | 53億9684万 | -0.77% | - | 2.37 |
07/19 | 546 | 546 | 528 | 528 | -5.04% | 87,400 | 55億2235万 | +1.73% | - | 2.42 |
07/18 | 568 | 576 | 556 | 556 | -3.14% | 64,300 | 58億1520万 | +7.54% | - | 2.55 |
07/17 | 570 | 575 | 564 | 574 | +1.95% | 64,300 | 60億346万 | +11.89% | - | 2.64 |
07/16 | 568 | 575 | 563 | 563 | +0.18% | 59,700 | 58億8841万 | +10.61% | - | 2.59 |
07/12 | 545 | 565 | 544 | 562 | +2.74% | 79,300 | 58億7795万 | +11.07% | - | 2.58 |
07/11 | 546 | 551 | 528 | 547 | +0.18% | 69,200 | 57億2107万 | +8.75% | - | 2.51 |
07/10 | 549 | 553 | 535 | 546 | -0.36% | 73,300 | 57億1061万 | +9.2% | - | 2.51 |
07/09 | 561 | 561 | 546 | 548 | -1.08% | 81,500 | 57億3153万 | +10.26% | - | 2.52 |
07/08 | 540 | 554 | 539 | 554 | +3.75% | 110,000 | 57億9428万 | +11.92% | - | 2.54 |
07/05 | 520 | 537 | 518 | 534 | +3.69% | 69,700 | 55億8510万 | +8.32% | - | 2.45 |
07/04 | 526 | 533 | 515 | 515 | -0.96% | 58,500 | 53億8638万 | +4.89% | - | 2.36 |
07/03 | 518 | 523 | 515 | 520 | +0.58% | 51,000 | 54億3868万 | +6.34% | - | 2.39 |
07/02 | 496 | 517 | 496 | 517 | +4.44% | 92,100 | 54億730万 | +6.16% | - | 2.37 |
07/01 | 509 | 509 | 494 | 495 | -2.37% | 49,600 | 51億7720万 | +1.85% | - | 2.27 |
06/28 | 506 | 509 | 496 | 507 | +0.6% | 34,400 | 53億271万 | +4.32% | - | 2.33 |
06/27 | 505 | 506 | 499 | 504 | +0.2% | 25,000 | 52億7133万 | +3.7% | - | 2.31 |
06/26 | 494 | 505 | 494 | 503 | +1.21% | 38,800 | 52億6087万 | +3.29% | - | 2.31 |
06/25 | 495 | 503 | 489 | 497 | +1.22% | 46,800 | 51億9812万 | +1.64% | - | 2.28 |
06/24 | 484 | 495 | 483 | 491 | +0.82% | 30,200 | 51億3536万 | 0% | - | 2.25 |
06/21 | 478 | 495 | 478 | 487 | +1.25% | 42,800 | 50億9353万 | -1.22% | - | 2.24 |
06/20 | 473 | 485 | 473 | 481 | 0% | 27,000 | 50億3077万 | -2.63% | - | 2.21 |
06/19 | 487 | 487 | 480 | 481 | -1.64% | 29,700 | 50億3077万 | -3.02% | - | 2.21 |
06/18 | 487 | 502 | 487 | 489 | +0.2% | 30,900 | 51億1445万 | -1.81% | - | 2.25 |
06/17 | 492 | 492 | 480 | 488 | -0.81% | 38,300 | 51億399万 | -2.4% | - | 2.24 |
06/14 | 463 | 493 | 460 | 492 | +5.58% | 82,100 | 51億4582万 | -2.19% | - | 2.26 |
06/13 | 473 | 474 | 464 | 466 | -1.69% | 42,700 | 48億7389万 | -7.72% | - | 2.14 |
06/12 | 476 | 479 | 467 | 474 | -0.42% | 41,600 | 49億5756万 | -6.51% | - | 2.18 |
06/11 | 484 | 484 | 471 | 476 | -1.24% | 37,400 | 49億7848万 | -6.67% | - | 2.19 |
06/10 | 477 | 482 | 473 | 482 | +1.9% | 24,600 | 50億4123万 | -5.86% | - | 2.21 |
06/07 | 475 | 481 | 473 | 473 | -0.63% | 21,700 | 49億4710万 | -7.98% | - | 2.17 |
06/06 | 486 | 491 | 473 | 476 | -1.86% | 58,200 | 49億7848万 | -7.75% | - | 2.19 |
06/05 | 496 | 497 | 483 | 485 | -1.82% | 48,500 | 50億7261万 | -6.19% | - | 2.23 |
06/04 | 491 | 505 | 489 | 494 | +1.02% | 79,800 | 51億6674万 | -4.63% | - | 2.27 |
06/03 | 487 | 493 | 484 | 489 | +0.62% | 40,600 | 51億1445万 | -5.78% | - | 2.25 |
05/31 | 475 | 486 | 474 | 486 | +2.32% | 46,500 | 50億8307万 | -6.54% | - | 2.23 |
05/30 | 465 | 480 | 464 | 475 | +0.42% | 81,100 | 49億6802万 | -9% | - | 2.18 |
05/29 | 484 | 489 | 473 | 473 | -3.27% | 102,200 | 49億4710万 | -9.56% | - | 2.17 |
05/28 | 503 | 510 | 488 | 489 | -2.78% | 104,200 | 51億1445万 | -6.68% | - | 2.25 |
05/27 | 506 | 516 | 495 | 503 | -0.98% | 153,600 | 52億6087万 | -4.19% | - | 2.31 |
05/24 | 517 | 521 | 506 | 508 | -3.61% | 101,500 | 53億1317万 | -3.24% | - | 2.33 |
05/23 | 550 | 570 | 520 | 527 | -2.41% | 191,200 | 55億1189万 | +0.38% | - | 2.42 |
05/22 | 549 | 550 | 532 | 540 | -2.35% | 89,300 | 56億4786万 | +2.86% | - | 2.48 |
05/21 | 557 | 582 | 550 | 553 | +1.1% | 387,500 | 57億8382万 | +5.53% | - | 2.54 |
05/20 | 502 | 574 | 502 | 547 | +8.32% | 311,400 | 57億2107万 | +4.59% | - | 2.51 |
05/17 | 518 | 518 | 499 | 505 | -5.08% | 165,000 | 52億8179万 | -3.26% | - | 2.32 |
05/16 | 520 | 547 | 505 | 532 | +1.33% | 213,700 | 55億6418万 | +1.92% | - | 2.44 |
05/15 | 545 | 548 | 525 | 525 | -4.55% | 174,500 | 54億9097万 | +0.57% | - | 2.41 |
05/14 | 551 | 554 | 542 | 550 | -0.36% | 97,900 | 57億5245万 | +5.57% | - | 2.53 |
05/13 | 528 | 554 | 525 | 552 | +3.37% | 128,900 | 57億7336万 | +5.95% | - | 2.53 |
05/10 | 522 | 537 | 514 | 534 | +2.3% | 195,700 | 55億8510万 | +2.69% | - | 2.45 |
05/09 | 599 | 602 | 522 | 522 | -7.77% | 610,700 | 54億5959万 | +0.38% | - | 2.4 |
05/08 | 526 | 566 | 526 | 566 | +8.02% | 353,900 | 59億1979万 | +8.43% | - | 2.6 |
05/07 | 523 | 531 | 523 | 524 | +1.55% | 63,500 | 54億8051万 | 0% | - | 2.41 |
05/02 | 518 | 525 | 515 | 516 | -0.58% | 37,200 | 53億9684万 | -2.09% | - | 2.37 |
05/01 | 514 | 528 | 512 | 519 | +0.78% | 94,400 | 54億2822万 | -2.44% | - | 2.38 |
04/30 | 512 | 522 | 510 | 515 | +0.39% | 66,500 | 53億8638万 | -4.1% | - | 2.36 |
04/26 | 508 | 515 | 500 | 513 | +0.79% | 40,900 | 53億6546万 | -5.52% | - | 2.36 |
04/25 | 522 | 522 | 509 | 509 | -3.6% | 60,100 | 53億2363万 | -7.62% | - | 2.34 |
04/24 | 520 | 529 | 515 | 528 | +1.73% | 78,800 | 55億2235万 | -5.55% | - | 2.42 |
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 | 5,140 514,000 12/6 | 1,590 159,000 3/10 | 2,752,100 27,521 11/27 | - | - | +16.6% 4/7 | -32.13% 3/10 |
2009年 3月期 | 2,470 247,000 5/8 | 278 27,800 2/23 | 715,200 7,152 5/8 | - | - | +31.56% 9/2 | -41.91% 10/8 |
2010年 3月期 | 3,100 310,000 3/24 | 302 30,150 10/6 | 1,886,800 18,868 3/15 | - | - | +111.95% 3/23 | -16.62% 10/5 |
2011年 3月期 | 3,940 394,000 4/19 | 1,101 110,100 3/16 | 2,825,500 28,255 12/20 | 333億3240万 | 93億1446万 | +72.8% 11/25 | -48.93% 3/15 |
2012年 3月期 | 2,144 214,400 5/11 | 631 63,100 9/26 | 1,575,300 15,753 4/27 | 181億3824万 | 53億3826万 | +23.95% 10/20 | -32.36% 9/26 |
2013年 3月期 | 1,885 188,500 3/18 | 383 38,300 6/4 | 3,048,000 30,480 3/18 | 159億4710万 | 32億4018万 | +86.25% 3/18 | -27.58% 5/16 |
2014年 3月期 | 3,940 394,000 5/13 | 866 3/27 | 2,732,200 27,322 5/2 | 333億3240万 | 77億4455万 | +59.82% 5/8 | -40.89% 6/7 |
2015年 3月期 | 1,790 6/3 | 851 5/1 | 3,949,300 5/14 | 160億779万 | 76億1040万 | +46.58% 6/3 | -19.12% 12/10 |
2016年 3月期 | 1,795 6/4 | 675 2/15 | 1,388,300 11/16 | 167億1486万 | 70億1034万 | +31.04% 6/3 | -26.66% 8/25 |
2017年 3月期 | 1,530 9/29 | 725 6/24 | 977,000 7/20 | 159億2577万 | 75億3905万 | +44.68% 7/21 | -23.76% 11/9 |
2018年 3月期 | 1,430 10/27 | 764 4/13 | 3,797,500 11/20 | 149億918万 | 79億5652万 | +36.26% 10/2 | -15.8% 11/15 |
2019年 3月期 | 1,125 6/13 | 473 12/25 | 3,585,100 1/11 | 117億2925万 | 49億4474万 | +24.68% 3/27 | -29.59% 12/25 |
2020年 3月期 | 998 4/12 | 360 3/17 | 2,340,200 4/12 | 104億3608万 | 37億6524万 | +23.61% 10/29 | -34.87% 3/13 |
2021年 3月期 | 1,134 9/30 | 401 4/6 4/3 | 1,243,800 8/28 | 118億6050万 | 41億9405万 | +25.31% 7/27 | -18.73% 11/2 |
2022年 3月期 | 705 4/5 | 380 2/24 | 812,700 8/25 | 73億7359万 | 39億7442万 | +13.35% 4/8 | -12.74% 5/13 |
2023年 3月期 | 623 6/13 | 343 12/29 | 2,372,300 6/13 | 65億1595万 | 35億8743万 | +34.99% 6/13 | -11.11% 12/28 |
2024年 3月期 | 1,034 3/6 | 300 12/25 | 6,229,400 3/6 | 108億1460万 | 31億3770万 | +90.1% 3/6 | -25.85% 4/5 |
最新 | 372 2024/9/18 | 31,400 | 38億9074万 | -7.46% 402 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 644%(7.44倍)
- 2011/12/30 vs 2010/12/30
- -72%(0.28倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 235%(3.35倍)
- 2014/12/30 vs 2013/12/30
- -49%(0.51倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/09/18 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
278円(2009/02/23) - 34%(1.34倍)
372円(9/18)