株価チャート
株価
9/18
- 前日 (9/17)
- 118
- 始値
- 120
- 高値
- 123
- 安値
- 119
- 終値 +1.69%
- 120
- 出来高 +16.79%
- 182,200
乖離率
- 株価(5日)
移動平均値 - +0.84%
119 - 株価(25日)
移動平均値 - -4.76%
126 - 出来高(5日)
移動平均値 - -29.47%
258,340
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 | 119 | 120 | +1.69% | 182,200 | 139億857万 | -4.76% | 227.99 | 2.11 |
09/17 | 121 | 121 | 116 | 118 | -1.67% | 156,000 | 136億7677万 | -6.35% | 224.19 | 2.08 |
09/13 | 122 | 124 | 120 | 120 | -3.23% | 194,000 | 139億857万 | -4.76% | 227.99 | 2.11 |
09/12 | 122 | 124 | 118 | 124 | +7.83% | 514,700 | 143億7219万 | -1.59% | 235.59 | 2.18 |
09/11 | 117 | 120 | 112 | 115 | -4.17% | 244,800 | 133億2905万 | -8.73% | 218.49 | 2.02 |
09/10 | 118 | 120 | 116 | 120 | +2.56% | 113,000 | 139億857万 | -4.76% | 227.99 | 2.11 |
09/09 | 112 | 118 | 110 | 117 | 0% | 226,000 | 135億6086万 | -6.4% | 222.29 | 2.06 |
09/06 | 121 | 121 | 116 | 117 | -3.31% | 192,300 | 135億6086万 | -7.14% | 222.29 | 2.06 |
09/05 | 118 | 124 | 117 | 121 | 0% | 222,100 | 140億2448万 | -3.97% | 229.89 | 2.13 |
09/04 | 124 | 124 | 119 | 121 | -3.97% | 266,300 | 140億2448万 | -4.72% | 229.89 | 2.13 |
09/03 | 126 | 129 | 125 | 126 | -1.56% | 113,400 | 146億400万 | -1.56% | 239.39 | 2.22 |
09/02 | 130 | 130 | 124 | 128 | -0.78% | 263,800 | 148億3581万 | -0.78% | 243.19 | 2.25 |
08/30 | 130 | 130 | 128 | 129 | -0.77% | 81,900 | 149億5172万 | 0% | 245.09 | 2.27 |
08/29 | 132 | 132 | 129 | 130 | -1.52% | 162,200 | 150億6762万 | 0% | 246.99 | 2.29 |
08/28 | 135 | 137 | 130 | 132 | -2.94% | 233,000 | 152億9943万 | +1.54% | 250.79 | 2.32 |
08/27 | 133 | 137 | 132 | 136 | +2.26% | 213,400 | 157億6305万 | +4.62% | 258.39 | 2.39 |
08/26 | 130 | 133 | 129 | 133 | +2.31% | 166,300 | 154億1534万 | +1.53% | 252.69 | 2.34 |
08/23 | 131 | 132 | 128 | 130 | -1.52% | 139,100 | 150億6762万 | -1.52% | 246.99 | 2.29 |
08/22 | 133 | 134 | 129 | 132 | +0.76% | 91,200 | 152億9943万 | 0% | 250.79 | 2.32 |
08/21 | 129 | 133 | 129 | 131 | -0.76% | 206,600 | 151億8353万 | -1.5% | 248.89 | 2.3 |
08/20 | 128 | 132 | 127 | 132 | +4.76% | 135,700 | 152億9943万 | -1.49% | 250.79 | 2.32 |
08/19 | 129 | 130 | 124 | 126 | -2.33% | 221,500 | 146億400万 | -5.97% | 239.39 | 2.22 |
08/16 | 129 | 132 | 127 | 129 | -1.53% | 231,500 | 149億5172万 | -4.44% | 245.09 | 2.27 |
08/15 | 126 | 132 | 126 | 131 | +3.97% | 125,200 | 151億8353万 | -3.68% | 248.89 | 2.3 |
08/14 | 124 | 128 | 124 | 126 | +0.8% | 124,300 | 146億400万 | -7.35% | 239.39 | 2.22 |
08/13 | 119 | 128 | 116 | 125 | +4.17% | 254,200 | 144億8810万 | -8.76% | 237.49 | 2.2 |
08/09 | 121 | 121 | 115 | 120 | 0% | 216,000 | 139億857万 | -13.04% | 227.99 | 2.11 |
08/08 | 122 | 122 | 115 | 120 | -0.83% | 329,500 | 139億857万 | -13.67% | 227.99 | 2.11 |
08/07 | 112 | 122 | 112 | 121 | +7.08% | 370,600 | 140億2448万 | -13.57% | 229.89 | 2.13 |
08/06 | 110 | 119 | 104 | 113 | +13% | 643,400 | 130億9724万 | -20.42% | 214.69 | 1.99 |
08/05 | 123 | 124 | 97 | 100 | -22.48% | 1,374,400 | 115億9048万 | -30.07% | 189.99 | 1.76 |
08/02 | 132 | 133 | 129 | 129 | -5.15% | 577,200 | 149億5172万 | -11.03% | 245.09 | 2.27 |
08/01 | 138 | 139 | 133 | 136 | -3.55% | 309,200 | 157億6305万 | -7.48% | 258.39 | 2.39 |
07/31 | 143 | 144 | 140 | 141 | -2.08% | 199,800 | 163億4258万 | -4.73% | 267.89 | 2.48 |
07/30 | 145 | 146 | 141 | 144 | +1.41% | 236,200 | 166億9029万 | -2.7% | 273.59 | 2.53 |
07/29 | 140 | 145 | 137 | 142 | +1.43% | 143,800 | 164億5848万 | -4.05% | 269.79 | 2.5 |
07/26 | 139 | 140 | 136 | 140 | 0% | 157,800 | 162億2667万 | -5.41% | 265.99 | 2.46 |
07/25 | 140 | 140 | 136 | 140 | +0.72% | 168,800 | 162億2667万 | -6.04% | 265.99 | 2.46 |
07/24 | 141 | 147 | 138 | 139 | -1.42% | 286,700 | 161億1077万 | -6.08% | 264.09 | 2.45 |
07/23 | 147 | 149 | 141 | 141 | -3.42% | 361,400 | 163億4258万 | -4.73% | 267.89 | 2.48 |
07/22 | 156 | 156 | 146 | 146 | -5.81% | 385,800 | 169億2210万 | -1.35% | 277.39 | 2.57 |
07/19 | 154 | 159 | 152 | 155 | +1.31% | 269,400 | 179億6524万 | +4.73% | 294.49 | 2.73 |
07/18 | 147 | 153 | 147 | 153 | +2.68% | 159,700 | 177億3343万 | +4.08% | 290.69 | 2.69 |
07/17 | 150 | 151 | 148 | 149 | +0.68% | 225,600 | 172億6981万 | +2.05% | 283.09 | 2.62 |
07/16 | 147 | 150 | 147 | 148 | +1.37% | 132,500 | 171億5391万 | +1.37% | 281.19 | 2.6 |
07/12 | 142 | 147 | 142 | 146 | +1.39% | 92,200 | 169億2210万 | 0% | 277.39 | 2.57 |
07/11 | 143 | 146 | 142 | 144 | +0.7% | 151,000 | 166億9029万 | -0.69% | 273.59 | 2.53 |
07/10 | 144 | 145 | 142 | 143 | -0.69% | 97,200 | 165億7439万 | -1.38% | 271.69 | 2.52 |
07/09 | 148 | 149 | 144 | 144 | -3.36% | 172,400 | 166億9029万 | 0% | 273.59 | 2.53 |
07/08 | 150 | 150 | 147 | 149 | 0% | 108,700 | 172億6981万 | +3.47% | 283.09 | 2.62 |
07/05 | 147 | 150 | 147 | 149 | +1.36% | 86,700 | 172億6981万 | +3.47% | 283.09 | 2.62 |
07/04 | 149 | 151 | 147 | 147 | -1.34% | 70,300 | 170億3801万 | +2.8% | 279.29 | 2.59 |
07/03 | 151 | 151 | 147 | 149 | -1.97% | 129,600 | 172億6981万 | +4.93% | 283.09 | 2.62 |
07/02 | 152 | 154 | 150 | 152 | -0.65% | 162,700 | 176億1753万 | +7.8% | 288.79 | 2.67 |
07/01 | 157 | 157 | 151 | 153 | -3.16% | 236,100 | 177億3343万 | +8.51% | 290.69 | 2.69 |
06/28 | 160 | 163 | 154 | 158 | -1.86% | 235,700 | 183億1296万 | +12.86% | 300.19 | 2.78 |
06/27 | 154 | 163 | 154 | 161 | +3.87% | 351,100 | 186億6067万 | +15.83% | 305.89 | 2.83 |
06/26 | 152 | 157 | 149 | 155 | +2.65% | 261,200 | 179億6524万 | +12.32% | 294.49 | 2.73 |
06/25 | 148 | 152 | 146 | 151 | +2.72% | 172,500 | 175億162万 | +10.22% | 286.89 | 2.66 |
06/24 | 151 | 152 | 147 | 147 | -3.29% | 270,500 | 170億3801万 | +7.3% | 279.29 | 2.59 |
06/21 | 142 | 152 | 140 | 152 | +7.04% | 481,700 | 176億1753万 | +10.95% | 288.79 | 2.67 |
06/20 | 140 | 142 | 138 | 142 | +2.16% | 225,600 | 164億5848万 | +4.41% | 269.79 | 2.5 |
06/19 | 137 | 139 | 135 | 139 | +1.46% | 208,100 | 161億1077万 | +2.21% | 264.09 | 2.45 |
06/18 | 136 | 139 | 136 | 137 | 0% | 74,300 | 158億7896万 | 0% | 260.29 | 2.41 |
06/17 | 137 | 138 | 135 | 137 | +0.74% | 215,800 | 158億7896万 | 0% | 260.29 | 2.41 |
06/14 | 133 | 136 | 132 | 136 | +1.49% | 161,200 | 157億6305万 | -1.45% | 258.39 | 2.39 |
06/13 | 138 | 140 | 133 | 134 | -2.9% | 355,900 | 155億3124万 | -2.9% | 254.59 | 2.36 |
06/12 | 138 | 142 | 138 | 138 | 0% | 124,900 | 159億9486万 | -0.72% | 262.19 | 2.43 |
06/11 | 140 | 140 | 137 | 138 | -1.43% | 97,600 | 159億9486万 | -1.43% | 262.19 | 2.43 |
06/10 | 137 | 140 | 134 | 140 | +3.7% | 169,400 | 162億2667万 | 0% | 265.99 | 2.46 |
06/07 | 133 | 136 | 133 | 135 | +1.5% | 168,600 | 156億4715万 | -4.26% | 256.49 | 2.37 |
06/06 | 134 | 136 | 133 | 133 | -1.48% | 130,100 | 154億1534万 | -5.67% | 252.69 | 2.34 |
06/05 | 135 | 137 | 133 | 135 | 0% | 132,200 | 156億4715万 | -4.26% | 256.49 | 2.37 |
06/04 | 137 | 138 | 135 | 135 | -2.17% | 116,200 | 156億4715万 | -4.26% | 256.49 | 2.37 |
06/03 | 136 | 140 | 133 | 138 | +2.22% | 142,300 | 159億9486万 | -2.13% | 262.19 | 2.43 |
05/31 | 126 | 135 | 126 | 135 | +8% | 279,500 | 156億4715万 | -4.93% | 256.49 | 2.37 |
05/30 | 124 | 128 | 122 | 125 | -0.79% | 244,800 | 144億8810万 | -11.97% | 237.49 | 2.2 |
05/29 | 136 | 136 | 124 | 126 | -6.67% | 619,400 | 146億400万 | -11.89% | 239.39 | 2.22 |
05/28 | 133 | 139 | 133 | 135 | +1.5% | 170,000 | 156億4715万 | -5.59% | 256.49 | 2.37 |
05/27 | 136 | 137 | 131 | 133 | -2.21% | 277,900 | 154億1534万 | -6.99% | 252.69 | 2.34 |
05/24 | 135 | 137 | 135 | 136 | -1.45% | 108,900 | 157億6305万 | -5.56% | 258.39 | 2.39 |
05/23 | 137 | 139 | 135 | 138 | +0.73% | 133,400 | 159億9486万 | -4.17% | 262.19 | 2.43 |
05/22 | 140 | 141 | 137 | 137 | -2.84% | 119,500 | 158億7896万 | -5.52% | 260.29 | 2.41 |
05/21 | 145 | 145 | 140 | 141 | -2.08% | 138,200 | 163億4258万 | -3.42% | 267.89 | 2.48 |
05/20 | 141 | 145 | 140 | 144 | +1.41% | 93,300 | 166億9029万 | -2.04% | 273.59 | 2.53 |
05/17 | 139 | 144 | 139 | 142 | +1.43% | 137,700 | 164億5848万 | -4.05% | 269.79 | 2.5 |
05/16 | 146 | 147 | 139 | 140 | -6.04% | 255,800 | 162億2667万 | -6.04% | 265.99 | 2.46 |
05/15 | 150 | 151 | 146 | 149 | 0% | 285,600 | 172億6981万 | 0% | 283.09 | 2.62 |
05/14 | 150 | 152 | 149 | 149 | -1.97% | 125,600 | 172億6981万 | -0.67% | 283.09 | 2.62 |
05/13 | 149 | 152 | 147 | 152 | +3.4% | 194,700 | 176億1753万 | +1.33% | 288.79 | 2.67 |
05/10 | 154 | 155 | 147 | 147 | -4.55% | 566,200 | 170億3801万 | -2.65% | 279.29 | 2.59 |
05/09 | 157 | 164 | 152 | 154 | +0.65% | 805,900 | 178億4934万 | +1.32% | 292.59 | 2.71 |
05/08 | 158 | 160 | 153 | 153 | -3.77% | 746,900 | 177億3343万 | 0% | 290.69 | 2.69 |
05/07 | 162 | 178 | 155 | 159 | +1.27% | 4,934,300 | 184億2886万 | +3.25% | 302.09 | 2.8 |
05/02 | 137 | 183 | 133 | 157 | +15.44% | 10,036,100 | 181億9705万 | +1.29% | 298.29 | 2.76 |
05/01 | 134 | 136 | 132 | 136 | 0% | 175,400 | 157億6305万 | -12.82% | 258.39 | 2.39 |
04/30 | 132 | 136 | 129 | 136 | 0% | 386,400 | 157億6305万 | -13.92% | 258.39 | 2.39 |
04/26 | 137 | 158 | 136 | 136 | 0% | 1,651,800 | 157億6305万 | -15% | 258.39 | 2.39 |
04/25 | 145 | 147 | 136 | 136 | -6.21% | 242,300 | 157億6305万 | -16.05% | 258.39 | 2.39 |
04/24 | 144 | 146 | 144 | 145 | +0.69% | 30,500 | 168億620万 | -11.59% | 275.49 | 2.55 |
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 | 5,830 583 6/15 | 1,020 102 1/16 | 982,700 9,827,000 2/21 | - | - | +54.35% 2/21 | -44.29% 8/22 |
2009年 3月期 | 1,830 183 5/19 | 300 30 10/7 | 290,500 2,905,000 2/13 | - | - | +54.98% 11/10 | -41.4% 8/14 |
2010年 3月期 | 1,470 147 5/15 | 460 46 2/16 | 235,700 2,357,000 4/2 | - | - | +33.24% 4/14 | -31.03% 11/19 |
2011年 3月期 | 820 82 4/15 | 180 18 3/15 | 493,200 4,932,000 4/20 | 44億6019万 | 9億7906万 | +51.29% 2/7 | -46.87% 3/15 |
2012年 12月期 | 670 67 8/9 | 240 24 1/11 24 1/10 他2件 | 1,805,800 18,058,000 2/8 | 36億4430万 | 13億542万 | +64.62% 8/8 | -32.84% 5/14 |
2013年 12月期 | 680 68 4/30 | 350 35 2/18 | 3,015,200 30,152,000 4/30 | 36億9869万 | 19億374万 | +32.68% 4/30 | -17.41% 2/4 |
2014年 12月期 | 490 49 12/15 49 1/21 | 290 29 5/21 29 5/20 | 1,212,000 12,120,000 12/15 | 26億6523万 | 15億7738万 | +13.88% 9/9 | -15.06% 5/20 |
2015年 12月期 | 560 56 2/13 | 330 33 12/28 33 12/25 | 1,624,800 16,248,000 2/13 | 30億4598万 | 17億9495万 | +30.6% 2/13 | -17.73% 8/25 |
2016年 12月期 | 680 68 4/8 | 340 34 11/9 34 1/22 | 3,446,900 34,469,000 4/8 | 36億9869万 | 56億756万 | +22.5% 4/8 | -18.8% 5/18 |
2017年 12月期 | 945 8/31 | 330 33 4/10 33 4/6 | 13,374,900 8/30 | 156億1173万 | 54億5171万 | +92.15% 7/4 | -20.08% 8/1 |
2018年 12月期 | 537 1/17 1/16 | 158 12/25 | 2,120,800 5/28 | 88億7142万 | 26億1021万 | +18.11% 3/15 | -27.83% 12/25 |
2019年 12月期 | 320 12/25 | 161 8/13 8/6 | 11,100,500 12/25 | 52億8651万 | 26億5977万 | +60.28% 12/25 | -17.09% 1/30 |
2020年 12月期 | 544 8/20 | 101 4/6 4/3 | 14,466,900 7/29 | 579億4707万 | 16億6855万 | +97.08% 7/30 | -34.5% 3/13 |
2021年 12月期 | 271 1/4 | 137 12/29 | 3,101,000 12/10 | 312億2294万 | 158億7882万 | +9.84% 6/22 | -22.44% 8/17 |
2022年 12月期 | 283 6/27 | 111 2/24 | 10,032,600 8/24 | 328億78万 | 128億6532万 | +56.88% 6/27 | -24.23% 10/14 |
2023年 12月期 | 369 6/16 | 120 1/5 | 14,591,900 5/9 | 427億6851万 | 139億845万 | +44.32% 2/14 | -21.54% 8/14 |
最新 | 120 2024/9/18 | 182,200 | 139億857万 | -4.76% 126 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%(0.4倍)
- 2002/12/30 vs 2001/12/28
- -68%(0.32倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -76%(0.24倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -41%(0.59倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/09/18 vs 2023/12/29
- -37%(0.63倍)
- 過去安値
101円(2020/04/06) - 19%(1.19倍)
120円(9/18)