株価チャート
株価
9/19
- 前日 (9/18)
- 266
- 始値
- 266
- 高値
- 269
- 安値
- 266
- 終値 +1.13%
- 269
- 出来高 -8.3%
- 25,400
乖離率
- 株価(5日)
移動平均値 - +1.13%
266 - 株価(25日)
移動平均値 - -1.47%
273 - 出来高(5日)
移動平均値 - -32.01%
37,360
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 266 | 269 | 266 | 269 | +1.13% | 25,400 | 59億1100万 | -1.47% | 7.34 | 0.46 |
09/18 | 263 | 266 | 263 | 266 | +1.14% | 27,700 | 58億4508万 | -2.56% | 7.26 | 0.46 |
09/17 | 268 | 268 | 259 | 263 | -0.75% | 94,000 | 57億7916万 | -3.66% | 7.17 | 0.45 |
09/13 | 266 | 266 | 265 | 265 | -1.12% | 14,600 | 58億2311万 | -2.93% | 7.23 | 0.46 |
09/12 | 264 | 268 | 264 | 268 | +1.9% | 25,100 | 58億8903万 | -2.19% | 7.31 | 0.46 |
09/11 | 267 | 268 | 260 | 263 | -1.87% | 41,000 | 57億7916万 | -3.66% | 7.17 | 0.45 |
09/10 | 267 | 268 | 266 | 268 | +1.13% | 19,400 | 58億8903万 | -1.83% | 7.31 | 0.46 |
09/09 | 261 | 265 | 260 | 265 | 0% | 41,200 | 58億2311万 | -2.57% | 7.23 | 0.46 |
09/06 | 268 | 269 | 264 | 265 | -1.49% | 43,700 | 58億2311万 | -2.93% | 7.23 | 0.46 |
09/05 | 266 | 271 | 265 | 269 | +1.13% | 103,500 | 59億1100万 | -1.82% | 7.34 | 0.46 |
09/04 | 276 | 277 | 266 | 266 | -5.67% | 169,600 | 58億4508万 | -3.62% | 7.26 | 0.46 |
09/03 | 282 | 284 | 281 | 282 | +0.36% | 36,700 | 61億9666万 | +1.81% | 7.69 | 0.49 |
09/02 | 286 | 286 | 279 | 281 | -1.75% | 81,600 | 61億7469万 | +1.08% | 7.67 | 0.49 |
08/30 | 281 | 286 | 280 | 286 | +1.78% | 54,300 | 62億8456万 | +2.51% | 7.8 | 0.49 |
08/29 | 279 | 283 | 278 | 281 | 0% | 46,200 | 61億7469万 | +0.72% | 7.67 | 0.49 |
08/28 | 280 | 282 | 278 | 281 | +0.36% | 33,700 | 61億7469万 | +0.36% | 7.67 | 0.49 |
08/27 | 274 | 281 | 274 | 280 | +1.82% | 46,500 | 61億5272万 | -0.36% | 7.64 | 0.48 |
08/26 | 276 | 278 | 273 | 275 | -0.36% | 57,800 | 60億4285万 | -2.48% | 7.5 | 0.48 |
08/23 | 275 | 277 | 274 | 276 | +0.36% | 27,000 | 60億6482万 | -2.82% | 7.53 | 0.48 |
08/22 | 277 | 278 | 274 | 275 | -0.72% | 44,200 | 60億4285万 | -3.51% | 7.5 | 0.48 |
08/21 | 276 | 277 | 275 | 277 | 0% | 29,000 | 60億8679万 | -3.15% | 7.56 | 0.48 |
08/20 | 274 | 278 | 274 | 277 | +1.84% | 28,800 | 60億8679万 | -3.82% | 7.56 | 0.48 |
08/19 | 274 | 278 | 271 | 272 | -2.16% | 88,700 | 59億7692万 | -5.88% | 7.42 | 0.47 |
08/16 | 281 | 281 | 277 | 278 | +0.36% | 64,100 | 61億877万 | -4.14% | 7.58 | 0.48 |
08/15 | 277 | 280 | 274 | 277 | +0.36% | 38,700 | 60億8679万 | -4.81% | 7.56 | 0.48 |
08/14 | 271 | 277 | 270 | 276 | +1.85% | 62,400 | 60億6482万 | -5.48% | 7.53 | 0.48 |
08/13 | 263 | 272 | 263 | 271 | +3.04% | 58,200 | 59億5495万 | -7.51% | 7.39 | 0.47 |
08/09 | 270 | 272 | 263 | 263 | -1.13% | 84,800 | 57億7916万 | -10.54% | 7.17 | 0.45 |
08/08 | 260 | 270 | 260 | 266 | +1.14% | 137,000 | 58億4508万 | -10.14% | 7.26 | 0.46 |
08/07 | 254 | 269 | 254 | 263 | +1.15% | 106,200 | 57億7916万 | -11.45% | 7.17 | 0.45 |
08/06 | 254 | 267 | 254 | 260 | +8.33% | 158,900 | 57億1324万 | -13.04% | 7.09 | 0.45 |
08/05 | 270 | 270 | 240 | 240 | -14.89% | 298,200 | 52億7376万 | -20.27% | 6.55 | 0.41 |
08/02 | 289 | 289 | 279 | 282 | -4.08% | 170,000 | 61億9666万 | -6.93% | 7.69 | 0.49 |
08/01 | 306 | 306 | 292 | 294 | -5.77% | 242,700 | 64億6035万 | -3.29% | 8.02 | 0.51 |
07/31 | 301 | 313 | 300 | 312 | +4.7% | 126,100 | 68億5588万 | +2.3% | 8.51 | 0.54 |
07/30 | 307 | 307 | 298 | 298 | -2.93% | 189,200 | 65億4825万 | -1.97% | 8.13 | 0.52 |
07/29 | 307 | 307 | 303 | 307 | +0.99% | 26,600 | 67億4601万 | +0.66% | 8.37 | 0.53 |
07/26 | 301 | 305 | 301 | 304 | +1% | 37,200 | 66億8009万 | 0% | 8.29 | 0.53 |
07/25 | 302 | 305 | 301 | 301 | -1.63% | 42,800 | 66億1417万 | -0.99% | 8.21 | 0.52 |
07/24 | 307 | 308 | 304 | 306 | 0% | 43,400 | 67億2404万 | +0.33% | 8.35 | 0.53 |
07/23 | 305 | 307 | 304 | 306 | +0.66% | 29,200 | 67億2404万 | +0.66% | 8.35 | 0.53 |
07/22 | 310 | 310 | 302 | 304 | -1.62% | 110,400 | 66億8009万 | 0% | 8.29 | 0.53 |
07/19 | 305 | 315 | 304 | 309 | +0.65% | 274,000 | 67億8996万 | +1.64% | 8.43 | 0.53 |
07/18 | 307 | 308 | 305 | 307 | -0.32% | 26,100 | 67億4601万 | +0.99% | 8.37 | 0.53 |
07/17 | 307 | 309 | 307 | 308 | +0.33% | 36,400 | 67億6799万 | +1.65% | 8.4 | 0.53 |
07/16 | 306 | 308 | 305 | 307 | +0.66% | 38,000 | 67億4601万 | +1.32% | 8.37 | 0.53 |
07/12 | 303 | 306 | 303 | 305 | +0.66% | 49,400 | 67億207万 | +0.66% | 8.32 | 0.53 |
07/11 | 301 | 305 | 300 | 303 | +1% | 73,000 | 66億5812万 | 0% | 8.27 | 0.52 |
07/10 | 303 | 303 | 300 | 300 | -0.66% | 51,800 | 65億9220万 | -0.99% | 8.18 | 0.52 |
07/09 | 303 | 304 | 302 | 302 | -0.33% | 41,800 | 66億3614万 | -0.33% | 8.24 | 0.52 |
07/08 | 305 | 306 | 302 | 303 | 0% | 46,400 | 66億5812万 | -0.33% | 8.27 | 0.52 |
07/05 | 306 | 306 | 302 | 303 | -0.66% | 35,400 | 66億5812万 | -0.33% | 8.27 | 0.52 |
07/04 | 303 | 305 | 302 | 305 | +0.66% | 25,500 | 67億207万 | +0.33% | 8.32 | 0.53 |
07/03 | 303 | 304 | 303 | 303 | 0% | 21,200 | 66億5812万 | -0.33% | 8.27 | 0.52 |
07/02 | 306 | 307 | 302 | 303 | -0.66% | 25,700 | 66億5812万 | -0.33% | 8.27 | 0.52 |
07/01 | 306 | 307 | 300 | 305 | -0.33% | 63,500 | 67億207万 | 0% | 8.32 | 0.53 |
06/28 | 307 | 309 | 306 | 306 | +0.33% | 39,500 | 67億2404万 | +0.33% | 8.35 | 0.53 |
06/27 | 307 | 308 | 305 | 305 | -0.65% | 49,900 | 67億207万 | 0% | 8.32 | 0.53 |
06/26 | 307 | 307 | 305 | 307 | +0.66% | 16,200 | 67億4601万 | +0.66% | 8.37 | 0.53 |
06/25 | 302 | 309 | 302 | 305 | +0.33% | 51,300 | 67億207万 | 0% | 8.32 | 0.53 |
06/24 | 303 | 304 | 301 | 304 | +1% | 33,800 | 66億8009万 | -0.65% | 8.29 | 0.53 |
06/21 | 303 | 304 | 300 | 301 | -0.33% | 38,100 | 66億1417万 | -1.63% | 8.21 | 0.52 |
06/20 | 301 | 304 | 301 | 302 | -0.66% | 19,200 | 66億3614万 | -1.31% | 8.24 | 0.52 |
06/19 | 303 | 304 | 302 | 304 | +1.33% | 43,800 | 66億8009万 | -0.65% | 8.29 | 0.53 |
06/18 | 300 | 303 | 300 | 300 | +0.33% | 28,500 | 65億9220万 | -1.96% | 8.18 | 0.52 |
06/17 | 303 | 303 | 298 | 299 | -1.32% | 42,400 | 65億7022万 | -2.29% | 8.16 | 0.52 |
06/14 | 299 | 304 | 299 | 303 | +1% | 36,200 | 66億5812万 | -0.98% | 8.27 | 0.52 |
06/13 | 304 | 305 | 299 | 300 | -1.32% | 70,400 | 65億9220万 | -1.96% | 8.18 | 0.52 |
06/12 | 304 | 306 | 303 | 304 | -0.65% | 12,100 | 66億8009万 | -0.65% | 8.29 | 0.53 |
06/11 | 306 | 307 | 304 | 306 | +0.33% | 11,400 | 67億2404万 | 0% | 8.35 | 0.53 |
06/10 | 305 | 306 | 303 | 305 | +0.33% | 29,100 | 67億207万 | -0.33% | 8.32 | 0.53 |
06/07 | 301 | 304 | 301 | 304 | +0.66% | 24,900 | 66億8009万 | -0.65% | 8.29 | 0.53 |
06/06 | 305 | 306 | 301 | 302 | -0.66% | 54,500 | 66億3614万 | -1.31% | 8.24 | 0.52 |
06/05 | 308 | 308 | 303 | 304 | -1.62% | 55,400 | 66億8009万 | -0.65% | 8.29 | 0.53 |
06/04 | 307 | 310 | 305 | 309 | +0.32% | 52,900 | 67億8996万 | +0.98% | 8.43 | 0.53 |
06/03 | 307 | 310 | 307 | 308 | 0% | 31,400 | 67億6799万 | +0.65% | 8.4 | 0.53 |
05/31 | 306 | 309 | 304 | 308 | +1.32% | 33,500 | 67億6799万 | +0.65% | 8.4 | 0.53 |
05/30 | 306 | 306 | 303 | 304 | -0.98% | 56,400 | 66億8009万 | -0.65% | 8.29 | 0.53 |
05/29 | 312 | 314 | 307 | 307 | -2.23% | 57,100 | 67億4601万 | +0.66% | 8.37 | 0.53 |
05/28 | 314 | 316 | 311 | 314 | 0% | 97,800 | 68億9983万 | +2.95% | 8.57 | 0.54 |
05/27 | 310 | 314 | 308 | 314 | +2.28% | 67,100 | 68億9983万 | +3.29% | 8.57 | 0.54 |
05/24 | 307 | 310 | 305 | 307 | -0.65% | 66,100 | 67億4601万 | +1.32% | 8.37 | 0.53 |
05/23 | 311 | 311 | 307 | 309 | -0.32% | 66,200 | 67億8996万 | +2.32% | 8.43 | 0.53 |
05/22 | 310 | 311 | 308 | 310 | 0% | 41,400 | 68億1194万 | +2.65% | 8.46 | 0.54 |
05/21 | 310 | 315 | 310 | 310 | -0.64% | 83,200 | 68億1194万 | +2.99% | 8.46 | 0.54 |
05/20 | 302 | 314 | 302 | 312 | +3.31% | 122,200 | 68億5588万 | +3.65% | 8.51 | 0.54 |
05/17 | 301 | 304 | 301 | 302 | -0.33% | 51,100 | 66億3614万 | +0.33% | 8.24 | 0.52 |
05/16 | 308 | 308 | 300 | 303 | -0.33% | 81,000 | 66億5812万 | +0.66% | 8.27 | 0.52 |
05/15 | 303 | 304 | 300 | 304 | 0% | 94,600 | 66億8009万 | +1% | 8.29 | 0.53 |
05/14 | 302 | 305 | 302 | 304 | +0.33% | 35,900 | 66億8009万 | +1% | 8.29 | 0.53 |
05/13 | 301 | 303 | 300 | 303 | +0.33% | 42,600 | 66億5812万 | +0.66% | 8.27 | 0.52 |
05/10 | 304 | 305 | 302 | 302 | -0.66% | 24,300 | 66億3614万 | +0.33% | 8.24 | 0.52 |
05/09 | 301 | 305 | 299 | 304 | +1% | 45,700 | 66億8009万 | +1% | 8.29 | 0.53 |
05/08 | 302 | 305 | 301 | 301 | -0.33% | 76,300 | 66億1417万 | 0% | 8.21 | 0.52 |
05/07 | 304 | 304 | 301 | 302 | -0.33% | 77,000 | 66億3614万 | 0% | 8.24 | 0.52 |
05/02 | 305 | 305 | 300 | 303 | -0.66% | 64,200 | 66億5812万 | +0.33% | 8.27 | 0.52 |
05/01 | 302 | 307 | 302 | 305 | 0% | 57,200 | 67億207万 | +0.66% | 8.32 | 0.53 |
04/30 | 300 | 305 | 297 | 305 | +3.04% | 162,900 | 67億207万 | +0.33% | 8.32 | 0.53 |
04/26 | 305 | 306 | 296 | 296 | -4.21% | 310,300 | 65億430万 | -2.95% | 8.07 | 0.51 |
04/25 | 306 | 309 | 304 | 309 | +0.65% | 95,800 | 67億8996万 | +0.98% | 8.43 | 0.53 |
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 | 376 4/23 | 226 1/16 | 66,000 4/24 | - | - | +11.49% 2/15 | -20.69% 1/16 |
2009年 3月期 | 593 11/11 | 258 2/10 | 1,298,000 1/19 | - | - | +28.36% 11/11 | -29.69% 2/9 |
2010年 3月期 | 336 5/12 | 222 12/16 | 231,000 5/29 | - | - | +11.37% 1/13 | -8.73% 11/18 |
2011年 3月期 | 264 3/8 | 142 3/15 | 172,000 3/17 | 58億113万 | 31億2030万 | +17.87% 4/14 | -29.82% 3/15 |
2012年 3月期 | 273 3/8 | 143 11/10 | 953,000 1/31 | 59億9890万 | 31億4228万 | +22.95% 3/8 | -12.56% 5/7 |
2013年 3月期 | 410 3/8 | 175 6/4 | 7,395,000 3/8 | 90億934万 | 38億4545万 | +50.49% 3/8 | -14.91% 5/18 |
2014年 3月期 | 337 4/26 | 249 9/12 9/6 | 210,000 11/1 | 74億523万 | 54億7152万 | +12.85% 7/18 | -14.36% 6/7 |
2015年 3月期 | 308 12/8 12/4 | 236 10/17 10/16 | 105,000 8/1 | 67億6799万 | 51億8586万 | +12.31% 12/8 | -8.1% 10/16 |
2016年 3月期 | 342 8/18 | 226 2/12 | 162,000 8/17 | 75億1510万 | 49億6612万 | +14.46% 8/17 | -14.11% 2/12 |
2017年 3月期 | 329 3/14 | 212 8/23 8/19 他2件 | 578,700 3/14 | 72億2944万 | 46億5848万 | +12.84% 3/14 | -9.33% 6/24 |
2018年 3月期 | 317 1/30 | 259 5/19 | 154,100 5/16 | 69億6575万 | 56億9126万 | +6.96% 6/20 | -7.89% 5/19 |
2019年 3月期 | 320 5/15 | 172 12/25 | 172,800 5/16 | 70億3168万 | 37億7952万 | +14.44% 4/25 | -21.74% 12/25 |
2020年 3月期 | 498 2/21 | 190 3/17 | 34,624,300 2/21 | 109億4305万 | 41億7506万 | +64.7% 4/27 | -30.18% 3/16 |
2021年 3月期 | 500 4/30 | 215 4/2 | 13,379,500 4/28 | 109億8700万 | 47億2441万 | +15.2% 5/12 | -13.95% 8/3 |
2022年 3月期 | 422 6/30 | 249 3/8 | 1,660,100 6/15 | 92億7302万 | 54億7152万 | +22.45% 6/30 | -12.54% 12/2 |
2023年 3月期 | 360 9/1 | 261 4/27 | 2,738,600 7/29 | 79億1064万 | 57億3521万 | +16.89% 7/29 | -10.5% 9/30 |
2024年 3月期 | 359 2/27 | 275 12/25 | 1,032,100 2/27 | 78億8866万 | 60億4285万 | +16.55% 2/27 | -7.5% 4/19 |
最新 | 269 2024/9/19 | 25,400 | 59億1100万 | -1.47% 273 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 451%(5.51倍)
- 1985/12/27 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/27
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- -22%(0.78倍)
- 1988/12/27 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/27
- -2%(0.98倍)
- 1990/12/27 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/27
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- 43%(1.43倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- 59%(1.59倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 53%(1.53倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/09/19 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
142円(2011/03/15) - 89%(1.89倍)
269円(9/19)