株価チャート
株価
9/19
- 前日 (9/18)
- 522
- 始値
- 516
- 高値
- 520
- 安値
- 506
- 終値 -0.38%
- 520
- 出来高 -88.22%
- 13,900
乖離率
- 株価(5日)
移動平均値 - +1.76%
511 - 株価(25日)
移動平均値 - +1.76%
511 - 出来高(5日)
移動平均値 - -48.97%
27,240
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 | 516 | 520 | 506 | 520 | -0.38% | 13,900 | 15億2880万 | +1.76% | 19.21 | 0.73 |
09/18 | 542 | 563 | 510 | 522 | +4.4% | 118,000 | 15億3468万 | +2.55% | 19.28 | 0.74 |
09/17 | 507 | 507 | 499 | 500 | -1.57% | 2,500 | 14億7000万 | -1.38% | 18.47 | 0.71 |
09/13 | 509 | 509 | 506 | 508 | +0.2% | 300 | 14億9352万 | +0.4% | 18.76 | 0.72 |
09/12 | 503 | 508 | 500 | 507 | +0.8% | 1,500 | 14億9058万 | +0.6% | 18.73 | 0.71 |
09/11 | 503 | 503 | 500 | 503 | +0.2% | 2,100 | 14億7882万 | 0% | 18.58 | 0.71 |
09/10 | 510 | 510 | 500 | 502 | -0.99% | 3,300 | 14億7588万 | +0.2% | 18.54 | 0.71 |
09/09 | 496 | 507 | 496 | 507 | +0.2% | 2,600 | 14億9058万 | +1.6% | 18.73 | 0.71 |
09/06 | 518 | 520 | 497 | 506 | -0.78% | 7,300 | 14億8764万 | +1.2% | 18.69 | 0.71 |
09/05 | 511 | 511 | 510 | 510 | +0.79% | 10,400 | 14億9940万 | +1.59% | 18.84 | 0.72 |
09/04 | 511 | 512 | 497 | 506 | -2.32% | 6,600 | 14億8764万 | +0.4% | 18.69 | 0.71 |
09/03 | 521 | 521 | 513 | 518 | -1.33% | 2,900 | 15億2292万 | +2.37% | 19.13 | 0.73 |
09/02 | 528 | 528 | 524 | 525 | -0.57% | 1,500 | 15億4350万 | +3.35% | 19.39 | 0.74 |
08/30 | 529 | 530 | 521 | 528 | +0.38% | 1,700 | 15億5232万 | +3.73% | 19.5 | 0.74 |
08/29 | 531 | 531 | 521 | 526 | -0.57% | 2,000 | 15億4644万 | +2.94% | 19.43 | 0.74 |
08/28 | 525 | 536 | 524 | 529 | -0.94% | 600 | 15億5526万 | +3.32% | 19.54 | 0.75 |
08/27 | 522 | 536 | 512 | 534 | +4.3% | 1,900 | 15億6996万 | +3.89% | 19.72 | 0.75 |
08/26 | 513 | 513 | 509 | 512 | +0.39% | 900 | 15億528万 | -0.58% | 18.91 | 0.72 |
08/23 | 524 | 524 | 507 | 510 | -2.67% | 2,800 | 14億9940万 | -1.35% | 18.84 | 0.72 |
08/22 | 534 | 534 | 513 | 524 | -1.87% | 3,800 | 15億4056万 | +0.77% | 19.35 | 0.74 |
08/21 | 508 | 562 | 500 | 534 | +6.16% | 26,700 | 15億6996万 | +2.5% | 19.72 | 0.75 |
08/20 | 485 | 503 | 485 | 503 | +3.71% | 700 | 14億7882万 | -3.45% | 18.58 | 0.71 |
08/19 | 486 | 495 | 485 | 485 | 0% | 2,900 | 14億2590万 | -7.09% | 17.91 | 0.68 |
08/16 | 485 | 496 | 479 | 485 | +2.75% | 11,300 | 14億2590万 | -7.62% | 17.91 | 0.68 |
08/15 | 470 | 475 | 468 | 472 | +1.07% | 1,900 | 13億8768万 | -10.44% | 17.43 | 0.67 |
08/14 | 480 | 483 | 466 | 467 | -1.68% | 10,800 | 13億7298万 | -11.89% | 17.25 | 0.66 |
08/13 | 482 | 491 | 470 | 475 | +1.5% | 13,900 | 13億9650万 | -10.88% | 17.54 | 0.67 |
08/09 | 476 | 476 | 467 | 468 | 0% | 1,800 | 13億7592万 | -12.85% | 17.29 | 0.66 |
08/08 | 462 | 469 | 460 | 468 | 0% | 5,800 | 13億7592万 | -13.33% | 17.29 | 0.66 |
08/07 | 464 | 476 | 461 | 468 | +0.65% | 7,800 | 13億7592万 | -13.97% | 17.29 | 0.66 |
08/06 | 439 | 481 | 439 | 465 | +2.2% | 30,000 | 13億6710万 | -15.15% | 17.17 | 0.66 |
08/05 | 511 | 511 | 450 | 455 | -14.31% | 21,300 | 13億3770万 | -17.57% | 16.81 | 0.64 |
08/02 | 541 | 541 | 520 | 531 | -4.15% | 18,600 | 15億6114万 | -5.18% | 19.61 | 0.75 |
08/01 | 558 | 558 | 554 | 554 | -0.72% | 800 | 16億2876万 | -1.77% | 20.46 | 0.78 |
07/31 | 554 | 558 | 554 | 558 | +0.72% | 4,100 | 16億4052万 | -1.76% | 20.61 | 0.79 |
07/30 | 566 | 566 | 546 | 554 | -1.25% | 3,300 | 16億2876万 | -3.15% | 20.46 | 0.78 |
07/29 | 568 | 570 | 561 | 561 | -0.36% | 3,000 | 16億4934万 | -2.6% | 20.72 | 0.79 |
07/26 | 574 | 575 | 560 | 563 | -0.35% | 8,800 | 16億5522万 | -3.1% | 20.79 | 0.79 |
07/25 | 572 | 572 | 560 | 565 | 0% | 9,300 | 16億6110万 | -3.42% | 20.87 | 0.8 |
07/24 | 564 | 571 | 564 | 565 | +0.36% | 2,800 | 16億6110万 | -4.07% | 20.87 | 0.8 |
07/23 | 566 | 571 | 561 | 563 | -0.88% | 2,400 | 16億5522万 | -5.22% | 20.79 | 0.79 |
07/22 | 560 | 579 | 560 | 568 | +1.61% | 6,600 | 16億6992万 | -5.02% | 20.98 | 0.8 |
07/19 | 576 | 587 | 558 | 559 | -3.79% | 12,500 | 16億4346万 | -7.14% | 20.65 | 0.79 |
07/18 | 546 | 587 | 545 | 581 | +6.41% | 35,900 | 17億814万 | -4.28% | 21.46 | 0.82 |
07/17 | 553 | 553 | 546 | 546 | +0.55% | 4,800 | 16億524万 | -10.49% | 20.17 | 0.77 |
07/16 | 559 | 559 | 540 | 543 | +0.18% | 23,600 | 15億9642万 | -11.71% | 20.06 | 0.77 |
07/12 | 542 | 544 | 537 | 542 | +0.18% | 6,800 | 15億9348万 | -12.72% | 20.02 | 0.76 |
07/11 | 541 | 544 | 537 | 541 | +0.56% | 10,200 | 15億9054万 | -13.58% | 19.98 | 0.76 |
07/10 | 551 | 561 | 538 | 538 | -1.82% | 21,100 | 15億8172万 | -14.74% | 19.87 | 0.76 |
07/09 | 547 | 553 | 541 | 548 | -0.36% | 15,500 | 16億1112万 | -13.84% | 20.24 | 0.77 |
07/08 | 558 | 559 | 549 | 550 | -1.61% | 14,000 | 16億1700万 | -14.06% | 20.31 | 0.78 |
07/05 | 563 | 568 | 559 | 559 | -0.89% | 10,100 | 16億4346万 | -13.33% | 20.65 | 0.79 |
07/04 | 566 | 568 | 562 | 564 | -0.35% | 5,000 | 16億5816万 | -13.1% | 20.83 | 0.8 |
07/03 | 570 | 570 | 556 | 566 | -0.53% | 20,600 | 16億6404万 | -13.46% | 20.9 | 0.8 |
07/02 | 573 | 580 | 565 | 569 | +0.35% | 27,700 | 16億7286万 | -13.53% | 21.02 | 0.8 |
07/01 | 641 | 641 | 540 | 567 | -10.71% | 298,300 | 16億6698万 | -14.35% | 20.94 | 0.8 |
06/28 | 646 | 646 | 632 | 635 | -1.7% | 9,600 | 18億6690万 | -4.65% | 23.45 | 0.9 |
06/27 | 653 | 653 | 644 | 646 | -0.77% | 6,400 | 18億9924万 | -3.29% | 23.86 | 0.91 |
06/26 | 651 | 658 | 645 | 651 | -0.76% | 10,700 | 19億1394万 | -2.69% | 24.04 | 0.92 |
06/25 | 668 | 668 | 656 | 656 | -1.35% | 8,500 | 19億2864万 | -2.09% | 24.23 | 0.92 |
06/24 | 671 | 671 | 665 | 665 | -0.75% | 1,400 | 19億5510万 | -0.89% | 24.56 | 0.94 |
06/21 | 669 | 670 | 663 | 670 | +0.45% | 4,600 | 19億6980万 | -0.3% | 24.75 | 0.94 |
06/20 | 668 | 672 | 663 | 667 | -0.89% | 7,300 | 19億6098万 | -0.74% | 24.64 | 0.94 |
06/19 | 668 | 673 | 665 | 673 | +0.15% | 2,000 | 19億7862万 | 0% | 24.86 | 0.95 |
06/18 | 672 | 672 | 665 | 672 | -0.15% | 1,400 | 19億7568万 | -0.15% | 24.82 | 0.95 |
06/17 | 674 | 674 | 664 | 673 | -0.3% | 1,300 | 19億7862万 | -0.15% | 24.86 | 0.95 |
06/14 | 678 | 678 | 671 | 675 | +0.9% | 1,300 | 19億8450万 | +0.15% | 24.93 | 0.95 |
06/13 | 667 | 673 | 661 | 669 | -0.3% | 2,600 | 19億6686万 | -0.74% | 24.71 | 0.94 |
06/12 | 669 | 674 | 669 | 671 | -0.3% | 1,400 | 19億7274万 | -0.59% | 24.78 | 0.95 |
06/11 | 677 | 677 | 673 | 673 | -0.15% | 1,200 | 19億7862万 | -0.3% | 24.86 | 0.95 |
06/10 | 671 | 674 | 671 | 674 | +0.3% | 1,500 | 19億8156万 | -0.3% | 24.89 | 0.95 |
06/07 | 667 | 674 | 667 | 672 | +1.05% | 14,300 | 19億7568万 | -0.59% | 24.82 | 0.95 |
06/06 | 660 | 672 | 660 | 665 | +0.61% | 1,600 | 19億5510万 | -1.63% | 24.56 | 0.94 |
06/05 | 662 | 663 | 658 | 661 | -0.15% | 1,800 | 19億4334万 | -2.36% | 24.41 | 0.93 |
06/04 | 667 | 675 | 658 | 662 | 0% | 7,800 | 19億4628万 | -2.36% | 24.45 | 0.93 |
06/03 | 658 | 663 | 653 | 662 | -1.63% | 5,300 | 19億4628万 | -2.5% | 24.45 | 0.93 |
05/31 | 670 | 675 | 667 | 673 | -0.15% | 1,500 | 19億7862万 | -1.03% | 24.86 | 0.95 |
05/30 | 670 | 674 | 660 | 674 | +0.3% | 2,500 | 19億8156万 | -1.03% | 24.89 | 0.95 |
05/29 | 670 | 674 | 670 | 672 | +0.15% | 1,100 | 19億7568万 | -1.61% | 24.82 | 0.95 |
05/28 | 674 | 675 | 668 | 671 | -0.3% | 1,400 | 19億7274万 | -1.9% | 24.78 | 0.95 |
05/27 | 673 | 673 | 651 | 673 | -0.44% | 4,200 | 19億7862万 | -1.75% | 24.86 | 0.95 |
05/24 | 667 | 678 | 667 | 676 | 0% | 2,300 | 19億8744万 | -1.46% | 24.97 | 0.95 |
05/23 | 677 | 677 | 673 | 676 | -0.15% | 500 | 19億8744万 | -1.6% | 24.97 | 0.95 |
05/22 | 674 | 680 | 673 | 677 | -0.88% | 4,100 | 19億9038万 | -1.6% | 25 | 0.95 |
05/21 | 688 | 688 | 670 | 683 | +0.59% | 13,400 | 20億802万 | -0.87% | 25.23 | 0.96 |
05/20 | 678 | 690 | 673 | 679 | +0.15% | 3,000 | 19億9626万 | -1.59% | 25.08 | 0.96 |
05/17 | 680 | 690 | 675 | 678 | -0.29% | 11,000 | 19億9332万 | -1.88% | 25.04 | 0.96 |
05/16 | 680 | 680 | 647 | 680 | 0% | 21,000 | 19億9920万 | -1.73% | 25.12 | 0.96 |
05/15 | 670 | 686 | 670 | 680 | -1.45% | 5,500 | 19億9920万 | -1.88% | 25.12 | 0.96 |
05/14 | 683 | 690 | 667 | 690 | +0.73% | 21,300 | 20億2860万 | -0.43% | 25.48 | 0.97 |
05/13 | 680 | 685 | 678 | 685 | 0% | 8,400 | 20億1390万 | -1.15% | 25.3 | 0.97 |
05/10 | 687 | 687 | 684 | 685 | +1.03% | 1,800 | 20億1390万 | -1.15% | 25.3 | 0.97 |
05/09 | 684 | 684 | 670 | 678 | -0.59% | 4,100 | 19億9332万 | -2.16% | 25.04 | 0.96 |
05/08 | 676 | 686 | 676 | 682 | +0.15% | 3,100 | 20億508万 | -1.73% | 25.19 | 0.96 |
05/07 | 676 | 681 | 675 | 681 | +1.19% | 2,700 | 20億214万 | -1.87% | 25.15 | 0.96 |
05/02 | 672 | 685 | 668 | 673 | -1.32% | 5,000 | 19億7862万 | -3.17% | 24.86 | 0.95 |
05/01 | 688 | 690 | 676 | 682 | -1.16% | 4,200 | 20億508万 | -2.15% | 25.19 | 0.96 |
04/30 | 686 | 690 | 680 | 690 | -0.86% | 5,100 | 20億2860万 | -1.29% | 25.48 | 0.97 |
04/26 | 678 | 696 | 676 | 696 | +1.9% | 7,500 | 20億4624万 | -0.57% | 25.71 | 0.98 |
04/25 | 684 | 694 | 683 | 683 | -1.59% | 3,400 | 20億802万 | -2.71% | 25.23 | 0.96 |
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 | 458 11/30 | 250 3/21 | 5,000 4/13 | - | - | +7.6% 11/30 | -44.61% 10/29 |
2009年 3月期 | 405 1/22 | 174 10/29 | 22,000 10/17 | - | - | +33.22% 1/22 | -31.13% 11/6 |
2010年 3月期 | 391 2/26 | 260 9/16 | 2,700 3/9 | - | - | +19.34% 12/17 | -17.32% 3/12 |
2011年 3月期 | 353 4/16 | 185 3/30 | 7,100 3/30 | 10億3782万 | 5億4390万 | +13.58% 1/31 | -22.5% 8/12 |
2012年 3月期 | 260 3/21 | 155 8/11 | 43,900 6/24 | 7億6440万 | 4億5570万 | +14.19% 3/27 | -11.8% 7/7 |
2013年 3月期 | 281 6/1 5/31 | 180 12/21 | 9,600 5/14 | 8億2614万 | 5億2920万 | +78.57% 4/4 | -12.06% 11/6 |
2014年 3月期 | 487 4/5 | 208 4/1 | 328,100 11/14 | 14億3178万 | 6億1152万 | +71.29% 6/18 | -17.51% 8/5 |
2015年 3月期 | 2,562 2/13 | 233 5/22 5/21 他2件 | 1,119,500 2/13 | 75億3228万 | 6億8502万 | +380.71% 2/13 | -33.34% 3/17 |
2016年 3月期 | 1,373 4/30 | 441 2/15 | 2,229,000 4/30 | 40億3662万 | 12億9654万 | +54.15% 11/18 | -22.98% 8/25 |
2017年 3月期 | 766 1/25 | 378 11/11 | 1,018,200 1/25 | 22億5204万 | 11億1132万 | +57.31% 1/24 | -19.94% 6/14 |
2018年 3月期 | 1,962 3/16 | 471 4/3 | 4,719,200 2/2 | 57億6828万 | 13億8474万 | +140.38% 2/2 | -24.48% 5/7 |
2019年 3月期 | 1,840 4/10 | 722 8/13 | 1,170,700 6/12 | 54億960万 | 21億2268万 | +39.67% 11/26 | -28.2% 5/15 |
2020年 3月期 | 1,175 5/13 | 334 3/23 | 613,800 9/13 | 34億5450万 | 9億8196万 | +21.57% 1/14 | -37.75% 3/16 |
2021年 3月期 | 760 9/24 | 339 4/6 | 228,100 9/18 | 22億3440万 | 9億9666万 | +29.39% 8/20 | -14.38% 7/10 |
2022年 3月期 | 685 6/17 | 403 2/25 | 129,900 5/31 | 20億1390万 | 11億8482万 | +10.75% 6/17 | -11.36% 5/14 |
2023年 3月期 | 589 9/8 | 401 6/30 | 246,200 4/26 | 17億3166万 | 11億7894万 | +17.16% 7/8 | -8.13% 10/3 |
2024年 3月期 | 852 9/29 | 536 4/6 4/4 | 353,200 11/22 | 25億488万 | 15億7584万 | +13.28% 5/12 | -15.49% 10/26 |
最新 | 520 2024/9/19 | 13,900 | 15億2880万 | +1.76% 511 |
年間値上がり率
- 1998/12/28 vs 1997/12/25
- 30%(1.3倍)
- 1999/12/27 vs 1998/12/28
- 35%(1.35倍)
- 2000/12/28 vs 1999/12/27
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/28
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- 12%(1.12倍)
- 2003/12/30 vs 2002/12/30
- -25%(0.75倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 122%(2.22倍)
- 2016/12/30 vs 2015/12/30
- -34%(0.66倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- 121%(2.21倍)
- 2019/12/30 vs 2018/12/28
- -43%(0.57倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 66%(1.66倍)
- 2024/09/19 vs 2023/12/29
- -29%(0.71倍)
- 過去安値
155円(2011/08/11) - 235%(3.35倍)
520円(9/19)