株価チャート
株価
9/18
- 前日 (9/17)
- 121
- 始値
- 120
- 高値
- 123
- 安値
- 117
- 終値 ±0%
- 121
- 出来高 -36.27%
- 320,900
乖離率
- 株価(5日)
移動平均値 - +0.83%
120 - 株価(25日)
移動平均値 - -7.63%
131 - 出来高(5日)
移動平均値 - -30.44%
461,340
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 | 120 | 123 | 117 | 121 | 0% | 320,900 | 48億624万 | -7.63% | - | 8.5 |
09/17 | 120 | 121 | 116 | 121 | +0.83% | 503,500 | 48億624万 | -7.63% | - | 8.5 |
09/13 | 122 | 122 | 118 | 120 | -1.64% | 247,000 | 47億6652万 | -8.4% | - | 8.43 |
09/12 | 119 | 123 | 118 | 122 | +4.27% | 509,400 | 48億4596万 | -6.87% | - | 8.57 |
09/11 | 123 | 123 | 115 | 117 | -4.1% | 725,900 | 46億4735万 | -11.36% | - | 8.22 |
09/10 | 121 | 124 | 121 | 122 | +2.52% | 225,100 | 48億4596万 | -7.58% | - | 8.57 |
09/09 | 118 | 122 | 116 | 119 | -4.03% | 535,000 | 47億2680万 | -9.16% | - | 8.36 |
09/06 | 126 | 127 | 121 | 124 | -0.8% | 645,800 | 49億2540万 | -6.06% | - | 8.71 |
09/05 | 123 | 129 | 122 | 125 | +1.63% | 679,900 | 49億6512万 | -6.02% | - | 8.78 |
09/04 | 127 | 129 | 120 | 123 | -6.82% | 1,770,700 | 48億8568万 | -8.21% | - | 8.64 |
09/03 | 131 | 135 | 131 | 132 | +0.76% | 427,800 | 52億4317万 | -2.22% | - | 9.27 |
09/02 | 137 | 138 | 130 | 131 | -3.68% | 718,200 | 52億345万 | -3.68% | - | 9.2 |
08/30 | 138 | 140 | 134 | 136 | 0% | 595,400 | 54億205万 | 0% | - | 9.55 |
08/29 | 140 | 141 | 136 | 136 | -3.55% | 737,300 | 54億205万 | -0.73% | - | 9.55 |
08/28 | 148 | 151 | 141 | 141 | -5.37% | 2,287,900 | 56億66万 | +2.92% | - | 9.9 |
08/27 | 136 | 185 | 135 | 149 | +10.37% | 14,027,200 | 59億1843万 | +8.76% | - | 10.47 |
08/26 | 132 | 137 | 130 | 135 | +3.05% | 284,000 | 53億6233万 | -0.74% | - | 9.48 |
08/23 | 135 | 135 | 130 | 131 | -4.38% | 508,000 | 52億345万 | -4.38% | - | 9.2 |
08/22 | 137 | 139 | 133 | 137 | 0% | 306,700 | 54億4177万 | 0% | - | 9.62 |
08/21 | 141 | 144 | 137 | 137 | -1.44% | 330,200 | 53億9996万 | -0.72% | - | 9.62 |
08/20 | 145 | 147 | 137 | 139 | -4.14% | 552,200 | 54億7879万 | +0.72% | - | 9.76 |
08/19 | 137 | 149 | 135 | 145 | +7.41% | 560,300 | 57億1529万 | +5.07% | - | 10.19 |
08/16 | 135 | 137 | 130 | 135 | +0.75% | 430,800 | 53億2113万 | -2.17% | - | 9.48 |
08/15 | 131 | 136 | 131 | 134 | 0% | 264,700 | 52億8171万 | -2.19% | - | 9.41 |
08/14 | 133 | 135 | 129 | 134 | +3.08% | 232,900 | 52億8171万 | -2.9% | - | 9.41 |
08/13 | 126 | 133 | 124 | 130 | +5.69% | 380,300 | 51億2405万 | -5.8% | - | 9.13 |
08/09 | 128 | 128 | 122 | 123 | -2.38% | 305,000 | 48億4814万 | -10.87% | - | 8.64 |
08/08 | 127 | 132 | 126 | 126 | -0.79% | 416,500 | 49億6639万 | -8.7% | - | 8.85 |
08/07 | 123 | 129 | 119 | 127 | -0.78% | 650,800 | 50億580万 | -8.63% | - | 8.92 |
08/06 | 114 | 129 | 112 | 128 | +29.29% | 1,089,600 | 50億4522万 | -7.91% | - | 8.99 |
08/05 | 128 | 130 | 88 | 99 | -28.26% | 1,795,200 | 39億216万 | -28.78% | - | 6.95 |
08/02 | 153 | 153 | 137 | 138 | -8.61% | 952,600 | 54億3938万 | -2.13% | - | 9.69 |
08/01 | 155 | 158 | 148 | 151 | -3.82% | 569,800 | 59億5178万 | +6.34% | - | 10.61 |
07/31 | 146 | 159 | 143 | 157 | +7.53% | 1,043,800 | 61億8828万 | +11.35% | - | 11.03 |
07/30 | 149 | 152 | 142 | 146 | -2.67% | 358,800 | 57億5470万 | +4.29% | - | 10.26 |
07/29 | 148 | 152 | 147 | 150 | +3.45% | 350,300 | 59億1237万 | +7.91% | - | 10.54 |
07/26 | 144 | 148 | 140 | 145 | +2.11% | 408,200 | 57億1529万 | +4.32% | - | 10.19 |
07/25 | 140 | 144 | 139 | 142 | 0% | 245,500 | 55億9704万 | +2.9% | - | 9.97 |
07/24 | 141 | 144 | 139 | 142 | +0.71% | 130,800 | 55億9704万 | +2.9% | - | 9.97 |
07/23 | 139 | 144 | 139 | 141 | +2.92% | 212,300 | 55億5762万 | +2.17% | - | 9.9 |
07/22 | 141 | 141 | 136 | 137 | -1.44% | 209,900 | 53億9865万 | 0% | - | 9.62 |
07/19 | 149 | 149 | 138 | 139 | -6.71% | 597,000 | 54億7746万 | +1.46% | - | 9.76 |
07/18 | 147 | 151 | 144 | 149 | +1.36% | 527,100 | 58億7152万 | +8.76% | - | 10.47 |
07/17 | 144 | 149 | 143 | 147 | +2.8% | 407,900 | 57億9271万 | +8.09% | - | 10.33 |
07/16 | 138 | 143 | 138 | 143 | +4.38% | 201,900 | 56億3508万 | +5.15% | - | 10.04 |
07/12 | 138 | 142 | 137 | 137 | -0.72% | 402,700 | 53億9865万 | +1.48% | - | 9.62 |
07/11 | 135 | 140 | 134 | 138 | +2.99% | 246,300 | 54億3805万 | +2.22% | - | 9.69 |
07/10 | 135 | 136 | 134 | 134 | -0.74% | 96,400 | 52億8043万 | 0% | - | 9.41 |
07/09 | 135 | 135 | 133 | 135 | +0.75% | 56,700 | 53億1983万 | +0.75% | - | 9.48 |
07/08 | 136 | 136 | 133 | 134 | -1.47% | 146,000 | 52億8043万 | 0% | - | 9.41 |
07/05 | 134 | 137 | 133 | 136 | 0% | 131,600 | 53億5924万 | +1.49% | - | 9.55 |
07/04 | 135 | 137 | 134 | 136 | +1.49% | 255,900 | 53億5924万 | +2.26% | - | 9.55 |
07/03 | 136 | 138 | 132 | 134 | -1.47% | 209,600 | 52億8043万 | +0.75% | - | 9.41 |
07/02 | 141 | 141 | 136 | 136 | -3.55% | 155,100 | 53億5924万 | +3.03% | - | 9.55 |
07/01 | 142 | 143 | 139 | 141 | 0% | 269,600 | 55億5627万 | +6.82% | - | 9.9 |
06/28 | 146 | 146 | 139 | 141 | -4.08% | 365,100 | 55億5627万 | +7.63% | - | 9.83 |
06/27 | 136 | 147 | 136 | 147 | +8.89% | 885,500 | 57億9271万 | +13.08% | - | 10.24 |
06/26 | 132 | 136 | 132 | 135 | +1.5% | 158,700 | 53億1983万 | +4.65% | - | 9.41 |
06/25 | 133 | 135 | 131 | 133 | 0% | 170,400 | 52億4102万 | +3.1% | - | 9.27 |
06/24 | 135 | 135 | 133 | 133 | -1.48% | 58,400 | 52億4102万 | +3.1% | - | 9.27 |
06/21 | 135 | 136 | 133 | 135 | 0% | 149,800 | 53億1763万 | +4.65% | - | 9.4 |
06/20 | 133 | 135 | 133 | 135 | +1.5% | 59,500 | 53億1763万 | +5.47% | - | 9.4 |
06/19 | 136 | 137 | 131 | 133 | -0.75% | 353,300 | 52億3885万 | +3.91% | - | 9.26 |
06/18 | 132 | 135 | 125 | 134 | +1.52% | 724,200 | 52億7824万 | +4.69% | - | 9.33 |
06/17 | 135 | 135 | 131 | 132 | -1.49% | 121,100 | 51億9946万 | +2.33% | - | 9.19 |
06/14 | 132 | 134 | 132 | 134 | +1.52% | 109,900 | 52億7824万 | +3.88% | - | 9.33 |
06/13 | 132 | 134 | 130 | 132 | +1.54% | 100,900 | 51億9946万 | +2.33% | - | 9.19 |
06/12 | 137 | 137 | 130 | 130 | -2.99% | 318,700 | 51億2068万 | +0.78% | - | 9.06 |
06/11 | 131 | 135 | 130 | 134 | +2.29% | 244,800 | 52億7824万 | +3.08% | - | 9.33 |
06/10 | 128 | 131 | 127 | 131 | +2.34% | 152,800 | 51億6007万 | +0.77% | - | 9.13 |
06/07 | 127 | 128 | 126 | 128 | +0.79% | 75,900 | 50億4190万 | -1.54% | - | 8.92 |
06/06 | 129 | 130 | 125 | 127 | -1.55% | 127,000 | 50億251万 | -2.31% | - | 8.85 |
06/05 | 129 | 132 | 128 | 129 | +0.78% | 154,300 | 50億8129万 | -1.53% | - | 8.99 |
06/04 | 127 | 128 | 126 | 128 | +0.79% | 134,800 | 50億4190万 | -2.29% | - | 8.92 |
06/03 | 126 | 128 | 126 | 127 | +1.6% | 37,700 | 50億251万 | -3.05% | - | 8.85 |
05/31 | 123 | 127 | 123 | 125 | +1.63% | 130,300 | 49億2373万 | -5.3% | - | 8.71 |
05/30 | 123 | 125 | 121 | 123 | 0% | 170,100 | 48億4495万 | -7.52% | - | 8.57 |
05/29 | 126 | 127 | 123 | 123 | -3.15% | 107,300 | 48億4495万 | -7.52% | - | 8.57 |
05/28 | 124 | 128 | 124 | 127 | +4.1% | 196,900 | 50億251万 | -5.22% | - | 8.85 |
05/27 | 123 | 124 | 121 | 122 | -0.81% | 193,300 | 48億556万 | -9.63% | - | 8.5 |
05/24 | 121 | 124 | 121 | 123 | 0% | 152,900 | 48億4495万 | -9.56% | - | 8.57 |
05/23 | 124 | 124 | 122 | 123 | 0% | 179,500 | 48億4495万 | -10.22% | - | 8.57 |
05/22 | 127 | 127 | 123 | 123 | -3.15% | 303,500 | 48億4495万 | -11.51% | - | 8.57 |
05/21 | 129 | 132 | 127 | 127 | -3.05% | 365,000 | 49億4536万 | -9.29% | - | 8.75 |
05/20 | 129 | 133 | 129 | 131 | +0.77% | 107,200 | 51億112万 | -7.09% | - | 9.02 |
05/17 | 133 | 133 | 129 | 130 | -2.26% | 142,500 | 50億6218万 | -8.45% | - | 8.95 |
05/16 | 131 | 133 | 129 | 133 | +0.76% | 288,900 | 51億7900万 | -6.34% | - | 9.16 |
05/15 | 138 | 139 | 130 | 132 | -5.71% | 718,300 | 51億4006万 | -7.04% | - | 9.09 |
05/14 | 144 | 144 | 138 | 140 | 0% | 349,000 | 54億5158万 | -2.1% | - | 9.64 |
05/13 | 137 | 141 | 136 | 140 | +1.45% | 250,200 | 54億5158万 | -1.41% | - | 9.64 |
05/10 | 138 | 139 | 136 | 138 | 0% | 93,000 | 53億7370万 | -2.82% | - | 9.5 |
05/09 | 139 | 140 | 136 | 138 | -1.43% | 138,100 | 53億7370万 | -2.82% | - | 9.5 |
05/08 | 140 | 142 | 138 | 140 | +0.72% | 293,600 | 54億5158万 | -2.1% | - | 9.64 |
05/07 | 139 | 141 | 138 | 139 | +2.21% | 233,300 | 54億1264万 | -2.8% | - | 9.57 |
05/02 | 137 | 138 | 135 | 136 | 0% | 361,400 | 52億9582万 | -4.9% | - | 9.37 |
05/01 | 138 | 143 | 135 | 136 | -1.45% | 948,200 | 52億9582万 | -5.56% | - | 9.37 |
04/30 | 139 | 167 | 138 | 138 | +1.47% | 6,178,300 | 53億7370万 | -4.17% | - | 9.5 |
04/26 | 135 | 137 | 127 | 136 | +0.74% | 705,800 | 52億9582万 | -6.21% | - | 9.37 |
04/25 | 140 | 141 | 133 | 135 | -4.26% | 523,900 | 52億5688万 | -7.53% | - | 9.3 |
04/24 | 141 | 143 | 140 | 141 | -0.7% | 142,200 | 54億9052万 | -3.42% | - | 9.71 |
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 | |
2013年 3月期 | 848 3,390 3/29 | 303 1,212 12/6 1,212 12/5 | 8,236,800 2,059,200 11/30 | 25億8148万 | 9億2293万 | +136.71% 5/7 | -23.57% 2/19 |
2014年 3月期 | 2,785 11,140 5/8 | 420 1,680 2/4 | 4,348,000 1,087,000 6/10 | 84億8311万 | 36億696万 | +104.93% 5/8 | -55.42% 6/26 |
2015年 3月期 | 650 2,599 3/24 | 376 1,505 5/21 | 1,464,800 366,200 7/24 | 62億2227万 | 35億8807万 | +29.01% 4/17 | -14.56% 5/12 |
2016年 3月期 | 1,038 4,150 8/12 | 363 1,450 2/12 | 1,295,200 323,800 8/12 | 99億8533万 | 41億8389万 | +36.17% 3/11 | -26.97% 8/25 |
2017年 3月期 | 1,070 4,280 6/9 | 608 2,430 8/22 | 850,000 212,500 4/4 | 191億7593万 | 109億4315万 | +26.3% 6/10 | -16.1% 8/8 |
2018年 3月期 | 1,968 3,935 1/24 | 539 1,078 9/13 | 3,080,400 1,540,200 11/13 | 376億4977万 | 103億1422万 | +57.62% 12/1 | -16.68% 2/7 |
2019年 3月期 | 1,475 2,950 4/4 2,950 4/2 | 629 12/25 | 723,000 10/1 | 282億2537万 | 123億8101万 | +29.32% 8/9 | -26.32% 12/25 |
2020年 3月期 | 1,075 1/7 | 456 3/23 | 1,109,200 12/5 | 297億2050万 | 126億702万 | +31.06% 5/7 | -39.41% 3/13 |
2021年 3月期 | 948 6/11 | 444 4/6 | 2,535,700 6/11 | 264億3240万 | 122億7526万 | +24.18% 5/11 | -22.72% 7/17 |
2022年 3月期 | 864 9/13 | 327 2/24 | 1,323,100 6/24 | 262億7177万 | 102億7926万 | +32.26% 6/23 | -28.47% 10/6 |
2023年 3月期 | 483 4/5 | 200 11/4 | 22,972,100 11/10 | 151億8312万 | 62億9422万 | +38.71% 11/9 | -40.62% 5/17 |
2024年 3月期 | 269 6/20 | 119 2/15 | 12,371,200 9/27 | 86億2406万 | 45億7267万 | +23.28% 9/26 | -20.43% 10/23 |
最新 | 121 2024/9/18 | 320,900 | 48億624万 | -7.63% 131 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -46%(0.54倍)
- 2023/12/29 vs 2022/12/30
- -50%(0.5倍)
- 2024/09/18 vs 2023/12/29
- -10%(0.9倍)