株価チャート
株価
9/20
- 前日 (9/19)
- 328
- 始値
- 331
- 高値
- 335
- 安値
- 328
- 終値 +0.91%
- 331
- 出来高 -0.06%
- 158,600
乖離率
- 株価(5日)
移動平均値 - +1.85%
325 - 株価(25日)
移動平均値 - -0.9%
334 - 出来高(5日)
移動平均値 - -8.18%
172,720
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 | 331 | 335 | 328 | 331 | +0.91% | 158,600 | 79億1795万 | -0.9% | 52.7 | 3.59 |
09/19 | 324 | 330 | 322 | 328 | +2.82% | 158,700 | 78億4618万 | -1.8% | 52.23 | 3.56 |
09/18 | 324 | 325 | 315 | 319 | 0% | 194,000 | 76億3089万 | -4.49% | 50.79 | 3.46 |
09/17 | 329 | 329 | 314 | 319 | -3.33% | 279,700 | 76億3089万 | -4.49% | 50.79 | 3.46 |
09/13 | 331 | 334 | 329 | 330 | -1.49% | 72,600 | 78億9402万 | -0.9% | 52.55 | 3.58 |
09/12 | 330 | 336 | 330 | 335 | +3.4% | 128,600 | 80億1363万 | +0.9% | 53.34 | 3.64 |
09/11 | 333 | 337 | 320 | 324 | -3.28% | 184,100 | 77億5050万 | -2.11% | 51.59 | 3.52 |
09/10 | 337 | 340 | 335 | 335 | -0.3% | 83,600 | 80億1363万 | +1.52% | 53.34 | 3.64 |
09/09 | 318 | 338 | 318 | 336 | +1.2% | 184,600 | 80億3755万 | +2.75% | 53.5 | 3.65 |
09/06 | 342 | 344 | 330 | 332 | -2.64% | 166,400 | 79億4187万 | +1.53% | 52.86 | 3.61 |
09/05 | 330 | 346 | 329 | 341 | +1.19% | 188,200 | 81億5716万 | +4.28% | 54.3 | 3.7 |
09/04 | 342 | 344 | 335 | 337 | -3.71% | 293,500 | 80億6147万 | +2.43% | 53.66 | 3.66 |
09/03 | 338 | 354 | 338 | 350 | +3.24% | 249,500 | 83億7245万 | +5.74% | 55.73 | 3.8 |
09/02 | 338 | 342 | 337 | 339 | +0.59% | 99,600 | 81億932万 | +2.11% | 53.98 | 3.68 |
08/30 | 330 | 337 | 329 | 337 | +1.51% | 133,900 | 80億6147万 | +1.2% | 53.66 | 3.66 |
08/29 | 330 | 338 | 326 | 332 | -1.19% | 204,600 | 79億4187万 | -0.9% | 52.86 | 3.61 |
08/28 | 346 | 346 | 335 | 336 | -3.72% | 268,400 | 80億3755万 | -0.3% | 53.5 | 3.65 |
08/27 | 349 | 354 | 344 | 349 | -0.29% | 187,100 | 83億4853万 | +2.95% | 55.57 | 3.79 |
08/26 | 334 | 353 | 334 | 350 | +4.79% | 374,800 | 83億7245万 | +2.94% | 55.73 | 3.8 |
08/23 | 335 | 335 | 329 | 334 | -0.3% | 136,500 | 79億8971万 | -2.34% | 53.18 | 3.63 |
08/22 | 334 | 338 | 329 | 335 | +0.6% | 172,300 | 80億1363万 | -2.9% | 53.34 | 3.64 |
08/21 | 338 | 344 | 333 | 333 | -1.77% | 183,700 | 79億6559万 | -4.31% | 53.02 | 3.62 |
08/20 | 329 | 343 | 327 | 339 | +3.67% | 296,200 | 81億911万 | -3.14% | 53.98 | 3.68 |
08/19 | 332 | 334 | 324 | 327 | -1.51% | 272,800 | 78億2206万 | -7.37% | 52.07 | 3.55 |
08/16 | 325 | 336 | 324 | 332 | +3.43% | 252,800 | 79億4167万 | -6.48% | 52.86 | 3.61 |
08/15 | 319 | 323 | 318 | 321 | -1.23% | 197,800 | 76億7854万 | -10.08% | 51.11 | 3.49 |
08/14 | 318 | 326 | 313 | 325 | +2.2% | 287,200 | 77億7422万 | -9.72% | 51.75 | 3.53 |
08/13 | 310 | 318 | 309 | 318 | +3.58% | 269,900 | 76億678万 | -12.4% | 50.63 | 3.45 |
08/09 | 311 | 316 | 302 | 307 | +0.66% | 302,000 | 73億4365万 | -16.12% | 48.88 | 3.33 |
08/08 | 300 | 324 | 299 | 305 | +0.66% | 398,700 | 72億9581万 | -17.34% | 48.56 | 3.31 |
08/07 | 283 | 320 | 283 | 303 | +4.12% | 642,100 | 72億4797万 | -18.55% | 48.25 | 3.29 |
08/06 | 280 | 299 | 280 | 291 | +14.12% | 646,900 | 69億6092万 | -22.4% | 46.34 | 3.16 |
08/05 | 300 | 310 | 255 | 255 | -23.88% | 1,679,800 | 60億9977万 | -32.54% | 40.6 | 2.77 |
08/02 | 340 | 341 | 330 | 335 | -5.37% | 713,100 | 80億1343万 | -12.76% | 53.34 | 3.64 |
08/01 | 371 | 372 | 351 | 354 | -5.6% | 666,300 | 84億6792万 | -8.29% | 56.37 | 3.84 |
07/31 | 378 | 381 | 372 | 375 | -2.6% | 197,000 | 89億7026万 | -3.35% | 59.71 | 4.07 |
07/30 | 379 | 385 | 376 | 385 | +0.79% | 152,700 | 92億946万 | -0.77% | 61.3 | 4.18 |
07/29 | 377 | 387 | 374 | 382 | +2.69% | 216,500 | 91億3770万 | -1.55% | 60.82 | 4.15 |
07/26 | 377 | 381 | 372 | 372 | -1.06% | 219,700 | 88億9850万 | -4.12% | 59.23 | 4.04 |
07/25 | 380 | 381 | 368 | 376 | -2.84% | 454,800 | 89億9418万 | -3.09% | 59.87 | 4.08 |
07/24 | 388 | 399 | 387 | 387 | -0.26% | 242,300 | 92億5731万 | -0.26% | 61.62 | 4.2 |
07/23 | 385 | 400 | 384 | 388 | +1.57% | 218,100 | 92億8123万 | +0.26% | 61.78 | 4.21 |
07/22 | 396 | 397 | 381 | 382 | -3.54% | 285,400 | 91億3770万 | -1.04% | 60.82 | 4.15 |
07/19 | 408 | 409 | 395 | 396 | -2.7% | 337,300 | 94億7259万 | +2.86% | 63.05 | 4.3 |
07/18 | 395 | 409 | 395 | 407 | +3.04% | 522,300 | 97億3572万 | +5.99% | 64.81 | 4.42 |
07/17 | 397 | 403 | 393 | 395 | -0.5% | 321,200 | 94億4867万 | +3.13% | 62.89 | 4.29 |
07/16 | 401 | 416 | 388 | 397 | -0.75% | 753,300 | 94億9651万 | +3.66% | 63.21 | 4.31 |
07/12 | 388 | 406 | 388 | 400 | +2.04% | 668,000 | 95億6828万 | +4.71% | 63.69 | 4.34 |
07/11 | 386 | 393 | 377 | 392 | +3.43% | 353,000 | 93億7691万 | +2.89% | 62.42 | 4.26 |
07/10 | 394 | 394 | 379 | 379 | -3.81% | 296,800 | 90億6594万 | -0.52% | 60.35 | 4.12 |
07/09 | 392 | 398 | 391 | 394 | -0.51% | 203,200 | 94億2475万 | +3.41% | 62.74 | 4.28 |
07/08 | 389 | 398 | 389 | 396 | +2.33% | 263,800 | 94億7259万 | +3.94% | 63.05 | 4.3 |
07/05 | 385 | 395 | 383 | 387 | +1.31% | 272,200 | 92億5731万 | +1.84% | 61.62 | 4.2 |
07/04 | 386 | 390 | 380 | 382 | -0.78% | 187,900 | 91億3770万 | +0.26% | 60.82 | 4.15 |
07/03 | 380 | 385 | 379 | 385 | +1.32% | 106,000 | 92億946万 | +1.05% | 61.3 | 4.18 |
07/02 | 381 | 382 | 374 | 380 | 0% | 155,900 | 90億8986万 | -0.52% | 60.51 | 4.13 |
07/01 | 393 | 396 | 379 | 380 | -2.56% | 428,400 | 90億8986万 | -1.04% | 60.51 | 4.13 |
06/28 | 395 | 396 | 389 | 390 | -1.52% | 221,000 | 93億2907万 | +1.3% | 62.1 | 4.24 |
06/27 | 389 | 396 | 386 | 396 | +2.59% | 290,800 | 94億7259万 | +2.86% | 63.05 | 4.3 |
06/26 | 390 | 394 | 384 | 386 | 0% | 396,000 | 92億3339万 | +0.26% | 61.46 | 4.19 |
06/25 | 386 | 388 | 383 | 386 | 0% | 178,100 | 92億3339万 | 0% | 61.46 | 4.19 |
06/24 | 381 | 391 | 380 | 386 | +1.31% | 302,900 | 92億3339万 | -0.52% | 61.46 | 4.19 |
06/21 | 372 | 385 | 371 | 381 | +2.97% | 303,900 | 91億1378万 | -2.31% | 60.67 | 4.14 |
06/20 | 373 | 379 | 369 | 370 | -0.8% | 144,200 | 88億5065万 | -5.13% | 58.91 | 4.02 |
06/19 | 370 | 373 | 367 | 373 | +0.27% | 226,400 | 89億2242万 | -4.85% | 59.39 | 4.05 |
06/18 | 367 | 374 | 367 | 372 | +1.64% | 233,000 | 88億9850万 | -5.34% | 59.23 | 4.04 |
06/17 | 360 | 369 | 354 | 366 | +1.67% | 326,600 | 87億5497万 | -7.34% | 58.28 | 3.98 |
06/14 | 366 | 366 | 358 | 360 | -2.44% | 478,200 | 86億1145万 | -9.09% | 57.32 | 3.91 |
06/13 | 378 | 382 | 365 | 369 | -2.12% | 336,800 | 88億2673万 | -7.05% | 58.75 | 4.01 |
06/12 | 382 | 387 | 376 | 377 | -2.33% | 269,100 | 90億1810万 | -5.28% | 60.03 | 4.09 |
06/11 | 380 | 388 | 377 | 386 | +1.31% | 308,100 | 92億3339万 | -3.26% | 61.46 | 4.19 |
06/10 | 375 | 385 | 372 | 381 | +1.06% | 269,300 | 91億1378万 | -4.51% | 60.67 | 4.14 |
06/07 | 371 | 381 | 369 | 377 | +0.8% | 269,200 | 90億1810万 | -5.51% | 60.03 | 4.09 |
06/06 | 387 | 388 | 374 | 374 | -2.86% | 327,300 | 89億4634万 | -6.27% | 59.55 | 4.06 |
06/05 | 390 | 391 | 383 | 385 | -1.79% | 226,900 | 92億946万 | -3.75% | 61.3 | 4.18 |
06/04 | 378 | 392 | 378 | 392 | +2.35% | 304,100 | 93億7691万 | -2% | 62.42 | 4.26 |
06/03 | 402 | 402 | 374 | 383 | -4.49% | 989,000 | 91億6162万 | -4.25% | 60.98 | 4.16 |
05/31 | 399 | 405 | 399 | 401 | 0% | 246,700 | 95億9220万 | 0% | 63.85 | 4.36 |
05/30 | 400 | 408 | 396 | 401 | -1.72% | 445,600 | 95億9220万 | 0% | 63.85 | 4.36 |
05/29 | 422 | 422 | 407 | 408 | -2.63% | 360,500 | 97億5964万 | +1.75% | 64.96 | 4.43 |
05/28 | 404 | 420 | 402 | 419 | +3.97% | 741,400 | 100億2277万 | +4.49% | 66.72 | 4.55 |
05/27 | 400 | 404 | 392 | 403 | +1.26% | 334,300 | 96億4004万 | +0.75% | 64.17 | 4.38 |
05/24 | 400 | 412 | 392 | 398 | -1.24% | 633,100 | 95億2043万 | -0.5% | 63.37 | 4.33 |
05/23 | 414 | 417 | 400 | 403 | -1.95% | 432,700 | 96億4004万 | +1% | 64.17 | 4.38 |
05/22 | 418 | 421 | 407 | 411 | -2.14% | 594,300 | 98億3140万 | +3.27% | 65.44 | 4.47 |
05/21 | 430 | 437 | 418 | 420 | -2.33% | 1,139,700 | 100億4619万 | +6.06% | 66.88 | 4.56 |
05/20 | 397 | 439 | 390 | 430 | +8.59% | 4,204,100 | 102億8538万 | +9.14% | 68.47 | 4.67 |
05/17 | 446 | 453 | 396 | 396 | -3.18% | 6,618,100 | 94億7212万 | +1.02% | 63.05 | 4.3 |
05/16 | 410 | 415 | 400 | 409 | -0.24% | 609,300 | 97億8307万 | +4.6% | 65.12 | 4.44 |
05/15 | 410 | 415 | 406 | 410 | +1.23% | 433,900 | 98億699万 | +5.13% | 65.28 | 4.46 |
05/14 | 396 | 408 | 395 | 405 | +2.27% | 359,200 | 96億8739万 | +4.38% | 64.49 | 4.4 |
05/13 | 399 | 404 | 394 | 396 | -0.75% | 334,200 | 94億7212万 | +2.59% | 63.05 | 4.3 |
05/10 | 401 | 408 | 391 | 399 | +1.01% | 471,900 | 95億4388万 | +3.64% | 63.53 | 4.34 |
05/09 | 398 | 399 | 390 | 395 | -0.5% | 322,400 | 94億4820万 | +2.86% | 62.89 | 4.29 |
05/08 | 395 | 403 | 390 | 397 | +1.28% | 435,000 | 94億9604万 | +3.66% | 63.21 | 4.31 |
05/07 | 382 | 397 | 382 | 392 | +4.26% | 492,000 | 93億7644万 | +2.08% | 62.42 | 4.26 |
05/02 | 379 | 391 | 376 | 376 | 0% | 431,400 | 89億9373万 | -1.83% | 59.87 | 4.09 |
05/01 | 380 | 383 | 371 | 376 | -2.34% | 451,000 | 89億9373万 | -1.83% | 59.87 | 4.09 |
04/30 | 384 | 393 | 381 | 385 | +0.26% | 358,300 | 92億900万 | +0.26% | 61.3 | 4.18 |
04/26 | 390 | 397 | 381 | 384 | -4% | 753,300 | 91億8508万 | 0% | 61.14 | 4.17 |
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 | |
2021年 8月期 | 2,899 3/22 | 1,353 8/18 | 25,452,600 3/22 | 622億5312万 | 302億8081万 | +17.59% 6/28 | -23.29% 8/16 |
2022年 8月期 | 2,089 11/16 | 438 6/23 | 4,175,900 7/21 | 472億6216万 | 102億8607万 | +28.31% 7/21 | -34.25% 2/21 |
2023年 8月期 | 793 11/18 | 282 8/17 | 6,961,900 10/19 | 186億8514万 | 67億1191万 | +30.15% 11/16 | -18.73% 12/20 |
最新 | 331 2024/9/20 | 158,600 | 79億1795万 | -0.9% 334 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%(0.3倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/09/20 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
282円(2023/08/17) - 17%(1.17倍)
331円(9/20)