株価チャート
株価
9/19
- 前日 (9/18)
- 474
- 始値
- 474
- 高値
- 483
- 安値
- 474
- 終値 +1.05%
- 479
- 出来高 +18.52%
- 76,800
乖離率
- 株価(5日)
移動平均値 - +1.48%
472 - 株価(25日)
移動平均値 - 0%
479 - 出来高(5日)
移動平均値 - -12.49%
87,760
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 | 474 | 483 | 474 | 479 | +1.05% | 76,800 | 85億390万 | 0% | 24.45 | 1.92 |
09/18 | 467 | 474 | 465 | 474 | +1.5% | 64,800 | 84億1513万 | -1.86% | 24.19 | 1.9 |
09/17 | 468 | 475 | 462 | 467 | -0.64% | 61,600 | 82億9086万 | -4.3% | 23.84 | 1.87 |
09/13 | 463 | 475 | 462 | 470 | -0.21% | 103,600 | 83億4412万 | -4.67% | 23.99 | 1.88 |
09/12 | 457 | 473 | 457 | 471 | +3.97% | 132,000 | 83億6187万 | -5.23% | 24.04 | 1.88 |
09/11 | 466 | 466 | 446 | 453 | -2.58% | 192,400 | 80億4231万 | -9.58% | 23.12 | 1.81 |
09/10 | 474 | 476 | 463 | 465 | -1.69% | 124,800 | 82億5535万 | -8.1% | 23.73 | 1.86 |
09/09 | 471 | 473 | 465 | 473 | -1.25% | 195,700 | 83億9738万 | -6.89% | 24.14 | 1.89 |
09/06 | 488 | 489 | 474 | 479 | -0.21% | 87,400 | 85億390万 | -6.63% | 24.45 | 1.92 |
09/05 | 483 | 487 | 475 | 480 | -1.84% | 145,500 | 85億2166万 | -7.34% | 24.5 | 1.92 |
09/04 | 490 | 505 | 488 | 489 | -2.2% | 223,800 | 86億8144万 | -6.68% | 24.96 | 1.96 |
09/03 | 474 | 505 | 471 | 500 | +6.61% | 364,300 | 88億7672万 | -5.48% | 25.52 | 2 |
09/02 | 482 | 483 | 467 | 469 | -2.09% | 158,200 | 83億2637万 | -12.17% | 23.94 | 1.88 |
08/30 | 473 | 482 | 473 | 479 | +1.27% | 103,900 | 85億390万 | -11.3% | 24.45 | 1.92 |
08/29 | 469 | 476 | 466 | 473 | +1.07% | 102,200 | 83億9738万 | -13.37% | 24.14 | 1.89 |
08/28 | 481 | 481 | 467 | 468 | -2.5% | 188,300 | 83億861万 | -15.06% | 23.89 | 1.87 |
08/27 | 484 | 488 | 480 | 480 | +0.21% | 79,800 | 85億2166万 | -13.98% | 24.5 | 1.92 |
08/26 | 485 | 485 | 479 | 479 | -1.64% | 79,400 | 85億390万 | -15.22% | 24.45 | 1.92 |
08/23 | 482 | 487 | 480 | 487 | +1.04% | 54,900 | 86億4593万 | -15.01% | 24.86 | 1.95 |
08/22 | 488 | 488 | 478 | 482 | -1.43% | 145,300 | 85億5716万 | -17.04% | 24.6 | 1.93 |
08/21 | 498 | 506 | 482 | 489 | -2.98% | 187,100 | 86億8144万 | -16.98% | 24.96 | 1.96 |
08/20 | 483 | 505 | 483 | 504 | +5.44% | 269,500 | 89億4774万 | -15.44% | 25.72 | 2.02 |
08/19 | 490 | 490 | 470 | 478 | -2.85% | 358,300 | 84億8615万 | -20.73% | 24.4 | 1.91 |
08/16 | 495 | 497 | 491 | 492 | -0.4% | 222,100 | 87億3470万 | -19.48% | 25.11 | 1.97 |
08/15 | 532 | 540 | 493 | 494 | -16.55% | 668,400 | 87億7020万 | -20.06% | 25.21 | 1.98 |
08/14 | 599 | 600 | 586 | 592 | -1.17% | 82,900 | 105億1004万 | -5.28% | 30.22 | 2.37 |
08/13 | 583 | 599 | 580 | 599 | +4.17% | 106,100 | 106億3432万 | -4.77% | 30.57 | 2.4 |
08/09 | 581 | 582 | 568 | 575 | +0.7% | 128,000 | 102億823万 | -9.16% | 29.35 | 2.3 |
08/08 | 580 | 584 | 568 | 571 | -1.55% | 137,700 | 101億3722万 | -10.36% | 29.14 | 2.28 |
08/07 | 557 | 588 | 556 | 580 | +1.22% | 163,400 | 102億9700万 | -9.66% | 29.6 | 2.32 |
08/06 | 555 | 581 | 555 | 573 | +10.19% | 176,900 | 101億7273万 | -11.3% | 29.25 | 2.29 |
08/05 | 560 | 568 | 514 | 520 | -12.46% | 364,900 | 92億3179万 | -20.12% | 26.54 | 2.08 |
08/02 | 601 | 606 | 594 | 594 | -2.46% | 153,800 | 105億4555万 | -9.73% | 30.32 | 2.38 |
08/01 | 620 | 620 | 599 | 609 | -2.25% | 143,600 | 108億1185万 | -8.01% | 31.08 | 2.44 |
07/31 | 615 | 623 | 610 | 623 | +1.14% | 88,400 | 110億6040万 | -6.46% | 31.8 | 2.49 |
07/30 | 623 | 623 | 615 | 616 | -1.75% | 80,900 | 109億3613万 | -8.06% | 31.44 | 2.46 |
07/29 | 620 | 628 | 618 | 627 | +1.62% | 99,500 | 111億3141万 | -6.97% | 32 | 2.51 |
07/26 | 619 | 624 | 617 | 617 | -0.32% | 96,300 | 109億5388万 | -8.86% | 31.49 | 2.47 |
07/25 | 599 | 623 | 598 | 619 | +0.32% | 223,300 | 109億8939万 | -9.1% | 31.59 | 2.48 |
07/24 | 635 | 635 | 616 | 617 | -3.59% | 322,100 | 109億5388万 | -9.93% | 31.49 | 2.47 |
07/23 | 657 | 660 | 638 | 640 | -2.59% | 306,500 | 113億6221万 | -7.11% | 32.67 | 2.56 |
07/22 | 675 | 675 | 656 | 657 | -2.23% | 247,800 | 116億6027万 | -5.06% | 33.53 | 2.63 |
07/19 | 676 | 677 | 669 | 672 | -0.74% | 92,300 | 119億2649万 | -3.17% | 34.3 | 2.69 |
07/18 | 678 | 681 | 677 | 677 | -0.88% | 89,100 | 120億1523万 | -2.73% | 34.55 | 2.71 |
07/17 | 681 | 683 | 678 | 683 | +0.44% | 47,400 | 121億2171万 | -2.15% | 34.86 | 2.73 |
07/16 | 682 | 685 | 680 | 680 | -0.29% | 50,100 | 120億6847万 | -2.72% | 34.71 | 2.72 |
07/12 | 670 | 683 | 669 | 682 | +1.94% | 107,300 | 121億397万 | -2.71% | 34.81 | 2.73 |
07/11 | 664 | 672 | 664 | 669 | +0.3% | 111,700 | 118億7325万 | -4.7% | 34.15 | 2.68 |
07/10 | 676 | 676 | 664 | 667 | -1.33% | 121,700 | 118億3775万 | -5.26% | 34.04 | 2.67 |
07/09 | 677 | 679 | 670 | 676 | -0.29% | 164,200 | 119億9748万 | -4.25% | 34.5 | 2.7 |
07/08 | 692 | 692 | 676 | 678 | -2.02% | 174,900 | 120億3298万 | -4.1% | 34.6 | 2.71 |
07/05 | 691 | 693 | 690 | 692 | +0.14% | 59,000 | 122億8144万 | -2.26% | 35.32 | 2.77 |
07/04 | 690 | 692 | 688 | 691 | 0% | 84,900 | 122億6370万 | -2.54% | 35.27 | 2.76 |
07/03 | 690 | 692 | 688 | 691 | +0.14% | 104,500 | 122億6370万 | -2.68% | 35.27 | 2.76 |
07/02 | 690 | 692 | 690 | 690 | -0.43% | 107,400 | 122億4595万 | -2.82% | 35.22 | 2.76 |
07/01 | 693 | 698 | 690 | 693 | +0.29% | 105,500 | 122億9919万 | -2.53% | 35.37 | 2.77 |
06/28 | 698 | 698 | 688 | 691 | -1% | 188,500 | 122億6370万 | -2.95% | - | 2.76 |
06/27 | 699 | 703 | 692 | 698 | -2.1% | 369,400 | 123億8793万 | -1.97% | - | 2.79 |
06/26 | 712 | 713 | 708 | 713 | -0.28% | 341,500 | 126億5415万 | 0% | - | 2.85 |
06/25 | 712 | 716 | 711 | 715 | +0.56% | 166,200 | 126億8964万 | +0.28% | - | 2.86 |
06/24 | 709 | 711 | 704 | 711 | +0.57% | 158,900 | 126億1865万 | -0.28% | - | 2.84 |
06/21 | 715 | 715 | 707 | 707 | -0.14% | 154,700 | 125億4766万 | -0.84% | - | 2.83 |
06/20 | 718 | 718 | 708 | 708 | -1.39% | 151,900 | 125億6541万 | -0.7% | - | 2.83 |
06/19 | 715 | 719 | 714 | 718 | +0.28% | 60,500 | 127億4289万 | +0.7% | - | 2.87 |
06/18 | 715 | 720 | 715 | 716 | +0.14% | 60,100 | 127億739万 | +0.42% | - | 2.86 |
06/17 | 722 | 722 | 711 | 715 | -0.83% | 79,300 | 126億8964万 | +0.28% | - | 2.86 |
06/14 | 717 | 723 | 717 | 721 | +0.14% | 101,400 | 127億9613万 | +1.12% | - | 2.88 |
06/13 | 720 | 721 | 717 | 720 | -0.14% | 52,100 | 127億7838万 | +1.12% | - | 2.88 |
06/12 | 721 | 723 | 719 | 721 | 0% | 75,500 | 127億9613万 | +1.26% | - | 2.88 |
06/11 | 719 | 722 | 716 | 721 | +0.28% | 85,400 | 127億9613万 | +1.26% | - | 2.88 |
06/10 | 712 | 719 | 712 | 719 | +0.98% | 130,400 | 127億6063万 | +1.13% | - | 2.88 |
06/07 | 708 | 712 | 707 | 712 | +0.28% | 53,300 | 126億3640万 | +0.14% | - | 2.85 |
06/06 | 714 | 714 | 708 | 710 | -0.14% | 56,000 | 126億90万 | -0.14% | - | 2.84 |
06/05 | 712 | 714 | 711 | 711 | -0.42% | 62,300 | 126億1865万 | 0% | - | 2.84 |
06/04 | 713 | 715 | 710 | 714 | +0.42% | 45,400 | 126億7189万 | +0.42% | - | 2.86 |
06/03 | 711 | 715 | 709 | 711 | +0.28% | 70,100 | 126億1865万 | 0% | - | 2.84 |
05/31 | 702 | 710 | 702 | 709 | +0.85% | 58,100 | 125億8316万 | -0.28% | - | 2.84 |
05/30 | 704 | 706 | 701 | 703 | -0.28% | 76,700 | 124億7667万 | -1.26% | - | 2.81 |
05/29 | 706 | 710 | 703 | 705 | -0.84% | 149,800 | 125億1217万 | -0.98% | - | 2.82 |
05/28 | 712 | 716 | 711 | 711 | -0.42% | 60,100 | 126億1865万 | -0.14% | - | 2.84 |
05/27 | 711 | 714 | 708 | 714 | +0.71% | 37,100 | 126億7189万 | +0.28% | - | 2.86 |
05/24 | 708 | 711 | 706 | 709 | -0.42% | 40,600 | 125億8316万 | -0.42% | - | 2.84 |
05/23 | 710 | 712 | 706 | 712 | +0.28% | 60,100 | 126億3640万 | 0% | - | 2.85 |
05/22 | 710 | 713 | 706 | 710 | -0.14% | 59,900 | 126億90万 | -0.42% | - | 2.84 |
05/21 | 712 | 717 | 711 | 711 | -0.42% | 41,600 | 126億1865万 | -0.42% | - | 2.84 |
05/20 | 707 | 715 | 706 | 714 | +0.85% | 44,100 | 126億7189万 | -0.14% | - | 2.86 |
05/17 | 706 | 711 | 703 | 708 | +0.57% | 57,700 | 125億6541万 | -1.12% | - | 2.83 |
05/16 | 709 | 709 | 695 | 704 | -1.26% | 184,200 | 124億9442万 | -1.81% | - | 2.82 |
05/15 | 716 | 720 | 712 | 713 | -0.83% | 53,500 | 126億5415万 | -0.7% | - | 2.85 |
05/14 | 710 | 719 | 710 | 719 | +0.98% | 83,200 | 127億6063万 | 0% | - | 2.88 |
05/13 | 713 | 713 | 710 | 712 | -0.14% | 51,000 | 126億3640万 | -0.97% | - | 2.85 |
05/10 | 715 | 715 | 710 | 713 | +0.14% | 76,900 | 126億5415万 | -0.97% | - | 2.85 |
05/09 | 713 | 716 | 712 | 712 | 0% | 48,200 | 126億3640万 | -1.25% | - | 2.85 |
05/08 | 719 | 721 | 712 | 712 | -0.28% | 72,300 | 126億3640万 | -1.39% | - | 2.85 |
05/07 | 715 | 719 | 711 | 714 | +0.28% | 79,200 | 126億7189万 | -1.24% | - | 2.86 |
05/02 | 711 | 714 | 710 | 712 | -0.14% | 38,700 | 126億3640万 | -1.66% | - | 2.85 |
05/01 | 713 | 714 | 710 | 713 | 0% | 37,300 | 126億5415万 | -1.66% | - | 2.85 |
04/30 | 704 | 713 | 703 | 713 | +1.28% | 68,600 | 126億5415万 | -1.66% | - | 2.85 |
04/26 | 710 | 711 | 696 | 704 | -1.95% | 301,800 | 124億9442万 | -3.03% | - | 2.82 |
04/25 | 721 | 722 | 717 | 718 | 0% | 31,800 | 127億4289万 | -1.24% | - | 2.87 |
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 6月期 | 130 13,000 7/3 | 62 6,200 3/18 6,200 3/17 | 253,600 2,536 10/10 | - | - | +31.8% 10/12 | -26.43% 9/20 |
2009年 6月期 | 141 14,050 6/9 | 48 4,750 10/10 | 417,800 4,178 6/5 | - | - | +55.95% 6/9 | -28.18% 10/8 |
2010年 6月期 | 331 33,100 5/11 | 81 8,130 3/18 | 1,864,400 18,644 5/25 | - | - | +132.87% 5/10 | -25.69% 7/22 |
2011年 6月期 | 205 20,470 7/5 | 87 8,650 3/15 | 635,600 6,356 1/6 | 30億6106万 | 12億9351万 | +33.66% 11/25 | -40.36% 3/15 |
2012年 6月期 | 173 17,300 7/1 | 110 11,060 11/28 11,030 11/25 | 790,400 7,904 7/1 | 25億8702万 | 16億4941万 | +8.55% 3/30 | -12.77% 11/25 |
2013年 6月期 | 427 42,700 5/20 | 127 12,700 8/6 12,700 7/25 | 983,300 9,833 4/19 | 63億8531万 | 18億9914万 | +31.36% 4/19 | -14.73% 6/6 |
2014年 6月期 | 443 44,300 12/16 | 235 2/4 | 1,625,100 16,251 12/6 | 66億2457万 | 35億1416万 | +24.08% 12/19 | -27.5% 2/4 |
2015年 6月期 | 1,050 1/21 | 338 7/11 | 657,900 11/25 | 157億159万 | 50億5441万 | +32.83% 1/19 | -12.35% 5/11 |
2016年 6月期 | 771 8/6 | 454 8/25 | 1,563,700 3/31 | 115億2945万 | 67億8907万 | +15.48% 11/24 | -27.01% 8/25 |
2017年 6月期 | 1,179 11/22 | 499 7/4 | 6,944,500 8/18 | 198億3733万 | 83億9612万 | +39.58% 8/17 | -22.3% 12/28 |
2018年 6月期 | 1,097 6/29 | 679 11/15 | 1,083,500 2/16 | 185億4737万 | 114億6074万 | +24.36% 7/13 | -11.53% 11/15 |
2019年 6月期 | 1,324 7/13 | 674 12/26 | 1,124,700 7/17 | 223億8534万 | 114億877万 | +18.5% 2/18 | -18.84% 10/29 |
2020年 6月期 | 1,196 8/15 | 355 3/13 | 2,177,200 8/15 | 202億9810万 | 62億1497万 | +26.95% 5/27 | -42.13% 3/13 |
2021年 6月期 | 1,135 10/2 | 565 7/31 | 5,643,300 9/29 | 198億7368万 | 98億9307万 | +31.02% 8/25 | -18.5% 11/17 |
2022年 6月期 | 801 9/13 | 603 12/1 | 1,076,300 8/17 | 140億9556万 | 106億4961万 | +9% 9/13 | -11.21% 11/18 |
2023年 6月期 | 814 6/7 | 644 9/28 | 249,500 6/28 | 144億2868万 | 113億9767万 | +6.26% 6/6 | -7.7% 9/28 |
2024年 6月期 | 781 9/29 | 677 2/15 | 515,800 4/2 | 138億5045万 | 120億1245万 | +5.19% 9/19 | -9.88% 7/24 |
最新 | 479 2024/9/19 | 76,800 | 85億390万 | 0% 479 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -62%(0.38倍)
- 2003/12/30 vs 2002/12/30
- 79%(1.79倍)
- 2004/12/30 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -66%(0.34倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 39%(1.39倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 91%(1.91倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- 44%(1.44倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/19 vs 2023/12/29
- -35%(0.65倍)
- 過去安値
48円(2008/10/10) - 908%(10.08倍)
479円(9/19)