株価チャート
株価
9/20
- 前日 (9/19)
- 348
- 始値
- 348
- 高値
- 350
- 安値
- 332
- 終値 -2.59%
- 339
- 出来高 -33.33%
- 3,800
乖離率
- 株価(5日)
移動平均値 - -0.29%
340 - 株価(25日)
移動平均値 - -3.97%
353 - 出来高(5日)
移動平均値 - +42.86%
2,660
2024/04/25~2024/09/20
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 | 348 | 350 | 332 | 339 | -2.59% | 3,800 | 20億2507万 | -3.97% | - | 1.17 |
09/19 | 343 | 348 | 335 | 348 | +1.46% | 5,700 | 20億7883万 | -1.42% | - | 1.2 |
09/18 | 335 | 343 | 327 | 343 | +2.39% | 1,500 | 20億4897万 | -2.56% | - | 1.19 |
09/17 | 343 | 350 | 335 | 335 | 0% | 1,100 | 20億118万 | -4.56% | - | 1.16 |
09/13 | 341 | 341 | 335 | 335 | -2.62% | 1,200 | 20億118万 | -4.56% | - | 1.16 |
09/11 | 344 | 344 | 336 | 344 | +0.29% | 1,200 | 20億5494万 | -1.43% | - | 1.19 |
09/10 | 346 | 356 | 339 | 343 | -0.29% | 2,700 | 20億4897万 | -1.44% | - | 1.19 |
09/09 | 340 | 346 | 338 | 344 | -1.15% | 42,000 | 20億5494万 | -0.58% | - | 1.19 |
09/06 | 338 | 348 | 338 | 348 | +0.58% | 2,600 | 20億7883万 | 0% | - | 1.2 |
09/05 | 356 | 358 | 333 | 346 | -3.62% | 7,300 | 20億6689万 | -0.86% | - | 1.2 |
09/04 | 364 | 368 | 359 | 359 | -4.01% | 2,800 | 21億4454万 | +2.28% | - | 1.24 |
09/03 | 374 | 375 | 365 | 374 | 0% | 9,500 | 22億3415万 | +5.95% | - | 1.29 |
09/02 | 376 | 376 | 365 | 374 | +0.81% | 1,100 | 22億3415万 | +5.65% | - | 1.29 |
08/30 | 380 | 382 | 361 | 371 | -1.59% | 5,800 | 22億1623万 | +4.51% | - | 1.28 |
08/29 | 367 | 380 | 366 | 377 | +3.57% | 4,300 | 22億5207万 | +5.9% | - | 1.31 |
08/28 | 362 | 364 | 354 | 364 | +0.83% | 1,700 | 21億7441万 | +1.96% | - | 1.26 |
08/27 | 352 | 361 | 349 | 361 | +1.98% | 1,900 | 21億5649万 | +0.56% | - | 1.25 |
08/26 | 351 | 356 | 351 | 354 | +0.28% | 2,200 | 21億1468万 | -1.67% | - | 1.23 |
08/23 | 357 | 357 | 342 | 353 | -1.12% | 3,600 | 21億870万 | -2.49% | - | 1.22 |
08/22 | 350 | 357 | 333 | 357 | +2% | 8,200 | 21億3260万 | -1.92% | - | 1.24 |
08/21 | 360 | 360 | 350 | 350 | -2.78% | 600 | 20億9078万 | -4.37% | - | 1.21 |
08/20 | 356 | 360 | 356 | 360 | +2.27% | 6,200 | 21億5052万 | -2.17% | - | 1.25 |
08/19 | 354 | 359 | 344 | 352 | +0.57% | 3,100 | 21億273万 | -4.86% | - | 1.22 |
08/16 | 345 | 354 | 345 | 350 | +2.94% | 5,800 | 20億9078万 | -5.91% | - | 1.21 |
08/15 | 325 | 340 | 325 | 340 | +2.1% | 2,700 | 20億3104万 | -9.09% | - | 1.18 |
08/14 | 329 | 333 | 323 | 333 | +2.15% | 6,700 | 19億8923万 | -11.67% | - | 1.15 |
08/13 | 320 | 330 | 314 | 326 | -0.61% | 8,100 | 19億4741万 | -14.21% | - | 1.13 |
08/09 | 329 | 332 | 315 | 328 | +2.5% | 13,100 | 19億5936万 | -14.36% | - | 1.14 |
08/08 | 308 | 320 | 300 | 320 | +3.9% | 2,100 | 19億1157万 | -17.1% | - | 1.11 |
08/07 | 279 | 314 | 279 | 308 | +1.65% | 51,500 | 18億3989万 | -20.82% | - | 1.07 |
08/06 | 305 | 325 | 292 | 303 | -1.62% | 20,500 | 18億1002万 | -22.9% | - | 1.05 |
08/05 | 361 | 361 | 293 | 308 | -17.43% | 54,300 | 18億3989万 | -22.42% | - | 1.07 |
08/02 | 377 | 380 | 368 | 373 | -5.09% | 10,400 | 22億2818万 | -6.98% | - | 1.29 |
08/01 | 393 | 393 | 378 | 393 | +0.26% | 14,600 | 23億4765万 | -2.24% | - | 1.36 |
07/31 | 394 | 399 | 392 | 392 | -1.51% | 2,400 | 23億4168万 | -2.73% | - | 1.36 |
07/30 | 407 | 407 | 391 | 398 | -3.4% | 9,000 | 23億7752万 | -1.49% | - | 1.38 |
07/29 | 391 | 412 | 391 | 412 | +4.04% | 8,300 | 24億6115万 | +1.98% | - | 1.43 |
07/26 | 395 | 397 | 387 | 396 | -1% | 6,000 | 23億6557万 | -1.98% | - | 1.37 |
07/25 | 390 | 400 | 385 | 400 | +0.5% | 19,500 | 23億8946万 | -0.99% | - | 1.38 |
07/24 | 405 | 406 | 395 | 398 | -1% | 15,400 | 23億7752万 | -1.49% | - | 1.38 |
07/23 | 403 | 454 | 401 | 402 | -0.74% | 169,700 | 24億141万 | -0.5% | - | 1.39 |
07/22 | 396 | 405 | 396 | 405 | +1.5% | 6,100 | 24億1933万 | 0% | - | 1.4 |
07/19 | 404 | 404 | 398 | 399 | -1.24% | 3,800 | 23億8349万 | -1.48% | - | 1.38 |
07/18 | 400 | 405 | 400 | 404 | +0.75% | 1,600 | 24億1336万 | -0.25% | - | 1.4 |
07/17 | 404 | 408 | 401 | 401 | -1.96% | 3,700 | 23億9544万 | -1.23% | - | 1.39 |
07/16 | 400 | 409 | 399 | 409 | +2.25% | 18,000 | 24億4323万 | +0.74% | - | 1.42 |
07/12 | 401 | 405 | 398 | 400 | -0.74% | 3,700 | 23億8946万 | -1.72% | - | 1.38 |
07/11 | 399 | 405 | 398 | 403 | +0.75% | 2,900 | 24億739万 | -1.47% | - | 1.4 |
07/10 | 402 | 410 | 399 | 400 | -0.5% | 5,800 | 23億8946万 | -2.2% | - | 1.38 |
07/09 | 406 | 406 | 396 | 402 | -1.47% | 4,000 | 24億141万 | -1.71% | - | 1.39 |
07/08 | 401 | 408 | 397 | 408 | +1.75% | 6,800 | 24億3725万 | -0.24% | - | 1.41 |
07/05 | 404 | 407 | 401 | 401 | -1.23% | 6,500 | 23億9544万 | -1.96% | - | 1.39 |
07/04 | 409 | 409 | 401 | 406 | -0.25% | 2,500 | 24億2531万 | -0.73% | - | 1.41 |
07/03 | 401 | 408 | 396 | 407 | +1.5% | 6,100 | 24億3128万 | -0.25% | - | 1.41 |
07/02 | 404 | 409 | 399 | 401 | -1.23% | 4,100 | 23億9544万 | -1.47% | - | 1.39 |
07/01 | 412 | 415 | 406 | 406 | -0.49% | 2,600 | 24億2531万 | -0.49% | - | 1.41 |
06/28 | 411 | 413 | 405 | 408 | -0.49% | 4,600 | 24億3725万 | 0% | - | 1.41 |
06/27 | 411 | 411 | 402 | 410 | -0.24% | 7,600 | 24億4920万 | +0.49% | - | 1.42 |
06/26 | 403 | 413 | 402 | 411 | +1.99% | 9,800 | 24億5518万 | +0.74% | - | 1.42 |
06/25 | 406 | 407 | 400 | 403 | -0.74% | 6,900 | 24億739万 | -1.23% | - | 1.4 |
06/24 | 405 | 406 | 401 | 406 | +0.5% | 2,900 | 24億2531万 | -0.73% | - | 1.41 |
06/21 | 399 | 404 | 396 | 404 | +1.25% | 9,400 | 24億1336万 | -1.22% | - | 1.4 |
06/20 | 406 | 407 | 396 | 399 | -1.72% | 15,500 | 23億8349万 | -2.68% | - | 1.38 |
06/19 | 412 | 414 | 405 | 406 | 0% | 6,600 | 24億2531万 | -1.22% | - | 1.41 |
06/18 | 409 | 413 | 403 | 406 | -0.49% | 14,500 | 24億2531万 | -1.22% | - | 1.41 |
06/17 | 410 | 410 | 403 | 408 | 0% | 9,900 | 24億3725万 | -0.97% | - | 1.41 |
06/14 | 417 | 419 | 406 | 408 | -0.49% | 11,700 | 24億3725万 | -0.97% | - | 1.41 |
06/13 | 418 | 419 | 408 | 410 | -2.15% | 27,400 | 24億4920万 | -0.49% | - | 1.42 |
06/12 | 408 | 423 | 408 | 419 | +1.21% | 25,200 | 25億296万 | +1.45% | - | 1.45 |
06/11 | 437 | 450 | 414 | 414 | -2.59% | 79,700 | 24億7310万 | +0.49% | - | 1.43 |
06/10 | 440 | 441 | 420 | 425 | -7.81% | 181,600 | 25億3881万 | +3.16% | - | 1.47 |
06/07 | 440 | 480 | 419 | 461 | +15.25% | 1,545,300 | 27億5386万 | +11.89% | - | 1.6 |
06/06 | 402 | 402 | 400 | 400 | +0.5% | 200 | 23億8946万 | -2.68% | - | 1.38 |
06/05 | 397 | 404 | 397 | 398 | -0.25% | 1,200 | 23億7752万 | -3.16% | - | 1.38 |
06/04 | 398 | 400 | 392 | 399 | +0.25% | 2,000 | 23億8349万 | -3.39% | - | 1.38 |
06/03 | 397 | 398 | 379 | 398 | -0.5% | 8,000 | 23億7752万 | -3.63% | - | 1.38 |
05/31 | 390 | 407 | 385 | 400 | +3.36% | 9,300 | 23億8946万 | -3.38% | - | 1.38 |
05/30 | 384 | 405 | 382 | 387 | -0.77% | 10,500 | 23億1181万 | -6.75% | - | 1.33 |
05/29 | 420 | 420 | 390 | 390 | -6.92% | 17,300 | 23億2973万 | -6.47% | - | 1.34 |
05/28 | 404 | 423 | 390 | 419 | +2.95% | 14,400 | 25億296万 | +0.24% | - | 1.44 |
05/27 | 413 | 416 | 400 | 407 | -1.45% | 4,500 | 24億3128万 | -2.63% | - | 1.4 |
05/24 | 418 | 418 | 406 | 413 | -1.2% | 1,500 | 24億6712万 | -1.2% | - | 1.42 |
05/23 | 404 | 418 | 404 | 418 | +2.45% | 4,100 | 24億9699万 | -0.24% | - | 1.44 |
05/22 | 420 | 420 | 402 | 408 | -2.63% | 2,200 | 24億3725万 | -2.63% | - | 1.4 |
05/21 | 415 | 419 | 408 | 419 | +1.21% | 5,900 | 25億296万 | 0% | - | 1.44 |
05/20 | 419 | 425 | 408 | 414 | -1.19% | 5,300 | 24億7310万 | -1.43% | - | 1.43 |
05/17 | 419 | 419 | 414 | 419 | +0.24% | 500 | 25億296万 | -0.24% | - | 1.44 |
05/16 | 415 | 420 | 409 | 418 | +0.72% | 5,600 | 24億9699万 | -0.71% | - | 1.44 |
05/15 | 424 | 424 | 415 | 415 | -1.66% | 1,200 | 24億7907万 | -1.66% | - | 1.43 |
05/14 | 428 | 428 | 422 | 422 | +0.24% | 6,000 | 25億2089万 | -0.24% | - | 1.45 |
05/13 | 412 | 425 | 409 | 421 | +2.18% | 7,600 | 25億1491万 | -0.94% | - | 1.45 |
05/10 | 421 | 421 | 412 | 412 | -1.67% | 1,700 | 24億6115万 | -3.29% | - | 1.42 |
05/09 | 412 | 420 | 412 | 419 | +1.21% | 3,900 | 25億296万 | -2.1% | - | 1.44 |
05/08 | 419 | 421 | 414 | 414 | 0% | 1,100 | 24億7310万 | -3.94% | - | 1.43 |
05/07 | 420 | 421 | 408 | 414 | -2.36% | 7,300 | 24億7310万 | -4.39% | - | 1.43 |
05/02 | 416 | 424 | 414 | 424 | +0.95% | 2,300 | 25億3283万 | -2.75% | - | 1.46 |
05/01 | 417 | 423 | 417 | 420 | +0.24% | 3,000 | 25億894万 | -4.11% | - | 1.45 |
04/30 | 428 | 428 | 415 | 419 | -2.1% | 3,000 | 25億296万 | -4.99% | - | 1.44 |
04/26 | 414 | 428 | 414 | 428 | +3.13% | 2,700 | 25億5673万 | -3.39% | - | 1.47 |
04/25 | 414 | 422 | 414 | 415 | -1.66% | 2,400 | 24億7907万 | -6.74% | - | 1.43 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 8月期 | 2,310 9/8 | 635 2/24 | 12,571,100 9/3 | +23.17% 4/4 | -34.32% 1/25 |
2023年 8月期 | 848 3/10 | 479 12/28 | 747,900 10/26 | +23.86% 2/13 | -21.05% 4/17 |
最新 | 339 2024/9/20 | 3,800 | -3.97% 353 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%(0.43倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/09/20 vs 2023/12/29
- -13%(0.87倍)