株価チャート
株価
9/18
- 前日 (9/17)
- 393
- 始値
- 395
- 高値
- 399
- 安値
- 392
- 終値 +0.76%
- 396
- 出来高 +48.08%
- 7,700
乖離率
- 株価(5日)
移動平均値 - +0.51%
394 - 株価(25日)
移動平均値 - +1.02%
392 - 出来高(5日)
移動平均値 - +9.69%
7,020
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 | 395 | 399 | 392 | 396 | +0.76% | 7,700 | 65億8295万 | +1.02% | 45.17 | 1.36 |
09/17 | 397 | 400 | 393 | 393 | -0.76% | 5,200 | 65億3307万 | +0.26% | 44.83 | 1.35 |
09/13 | 398 | 399 | 392 | 396 | +0.25% | 7,500 | 65億8295万 | +1.02% | 45.17 | 1.36 |
09/12 | 397 | 398 | 391 | 395 | +0.77% | 9,500 | 65億6632万 | +0.77% | 45.06 | 1.36 |
09/11 | 393 | 399 | 390 | 392 | +0.51% | 5,200 | 65億1645万 | 0% | 44.72 | 1.35 |
09/10 | 390 | 398 | 389 | 390 | +0.52% | 6,200 | 64億8320万 | -0.51% | 44.49 | 1.34 |
09/09 | 385 | 394 | 385 | 388 | -0.51% | 6,900 | 64億4996万 | -0.77% | 44.26 | 1.34 |
09/06 | 397 | 400 | 385 | 390 | -1.27% | 12,100 | 64億8320万 | -0.51% | 44.49 | 1.34 |
09/05 | 396 | 403 | 391 | 395 | +0.77% | 13,700 | 65億6632万 | +0.77% | 45.06 | 1.36 |
09/04 | 390 | 399 | 390 | 392 | -1.01% | 5,700 | 65億1645万 | 0% | 44.72 | 1.35 |
09/03 | 395 | 400 | 392 | 396 | +0.51% | 5,700 | 65億8295万 | +0.76% | 45.17 | 1.36 |
09/02 | 391 | 397 | 388 | 394 | +0.77% | 6,400 | 65億4970万 | +0.25% | 44.94 | 1.36 |
08/30 | 396 | 397 | 390 | 391 | -0.26% | 9,000 | 64億9983万 | -0.76% | 44.6 | 1.35 |
08/29 | 395 | 398 | 392 | 392 | 0% | 8,800 | 65億1645万 | -0.51% | 44.72 | 1.35 |
08/28 | 390 | 397 | 390 | 392 | -0.51% | 7,300 | 65億1645万 | -0.51% | 44.72 | 1.35 |
08/27 | 392 | 398 | 391 | 394 | +0.77% | 7,200 | 65億4970万 | -0.25% | 44.94 | 1.36 |
08/26 | 393 | 395 | 390 | 391 | -0.26% | 10,700 | 64億9983万 | -1.01% | 44.6 | 1.35 |
08/23 | 390 | 393 | 390 | 392 | +0.51% | 4,000 | 65億1645万 | -0.76% | 44.72 | 1.35 |
08/22 | 391 | 392 | 390 | 390 | -0.26% | 5,900 | 64億8320万 | -1.27% | 44.49 | 1.34 |
08/21 | 390 | 393 | 384 | 391 | +0.26% | 9,100 | 64億9983万 | -1.01% | 44.6 | 1.35 |
08/20 | 391 | 397 | 390 | 390 | -0.26% | 15,000 | 64億8320万 | -1.27% | 44.49 | 1.34 |
08/19 | 392 | 395 | 390 | 391 | +0.26% | 12,200 | 64億9983万 | -1.01% | 44.6 | 1.35 |
08/16 | 397 | 397 | 390 | 390 | -0.76% | 13,400 | 64億8320万 | -1.02% | 44.49 | 1.34 |
08/15 | 397 | 398 | 393 | 393 | -0.51% | 4,900 | 65億3307万 | -0.25% | 44.83 | 1.35 |
08/14 | 392 | 397 | 391 | 395 | +0.77% | 4,200 | 65億6632万 | +0.25% | 45.06 | 1.36 |
08/13 | 383 | 394 | 383 | 392 | -1.26% | 15,800 | 65億1645万 | -0.51% | 44.72 | 1.35 |
08/09 | 392 | 403 | 389 | 397 | +1.79% | 10,200 | 65億9957万 | +0.76% | 45.29 | 1.37 |
08/08 | 394 | 394 | 371 | 390 | -1.02% | 17,500 | 64億8320万 | -1.02% | 44.49 | 1.34 |
08/07 | 374 | 396 | 372 | 394 | +3.14% | 8,200 | 65億4970万 | 0% | 44.94 | 1.36 |
08/06 | 363 | 385 | 363 | 382 | +1.6% | 10,500 | 63億5022万 | -2.8% | 43.57 | 1.32 |
08/05 | 391 | 391 | 362 | 376 | -5.76% | 22,600 | 62億5047万 | -4.57% | 42.89 | 1.3 |
08/02 | 395 | 403 | 395 | 399 | -0.25% | 23,500 | 66億3282万 | +1.01% | 45.51 | 1.37 |
08/01 | 404 | 407 | 400 | 400 | -1.23% | 22,200 | 66億4944万 | +1.52% | 45.63 | 1.38 |
07/31 | 400 | 407 | 400 | 405 | +0.75% | 17,900 | 67億3256万 | +2.79% | 46.2 | 1.4 |
07/30 | 407 | 407 | 400 | 402 | -1.47% | 4,700 | 66億8269万 | +2.29% | 45.86 | 1.38 |
07/29 | 404 | 412 | 404 | 408 | +0.99% | 9,200 | 67億8243万 | +4.08% | 46.54 | 1.41 |
07/26 | 400 | 406 | 400 | 404 | +1% | 8,300 | 67億1593万 | +3.32% | 46.08 | 1.39 |
07/25 | 400 | 402 | 400 | 400 | 0% | 14,600 | 66億4944万 | +2.56% | 45.63 | 1.38 |
07/24 | 402 | 403 | 395 | 400 | -0.5% | 11,100 | 66億4944万 | +2.56% | 45.63 | 1.38 |
07/23 | 399 | 407 | 395 | 402 | +1.52% | 14,800 | 66億8269万 | +3.34% | 45.86 | 1.38 |
07/22 | 388 | 419 | 387 | 396 | +2.59% | 28,100 | 65億8295万 | +1.8% | 45.17 | 1.36 |
07/19 | 390 | 391 | 386 | 386 | -2.28% | 3,600 | 64億1671万 | -0.77% | 44.03 | 1.33 |
07/18 | 391 | 401 | 390 | 395 | +0.25% | 11,000 | 65億6632万 | +1.28% | 45.06 | 1.36 |
07/17 | 384 | 395 | 384 | 394 | +2.6% | 16,800 | 65億4970万 | +0.77% | 44.94 | 1.36 |
07/16 | 387 | 388 | 384 | 384 | -1.29% | 5,200 | 63億8346万 | -1.79% | 43.8 | 1.32 |
07/12 | 388 | 398 | 386 | 389 | +0.26% | 6,300 | 64億6658万 | -0.77% | 44.37 | 1.34 |
07/11 | 388 | 393 | 388 | 388 | +0.52% | 5,800 | 64億4996万 | -1.27% | 44.26 | 1.34 |
07/10 | 382 | 389 | 382 | 386 | +0.78% | 6,100 | 64億1671万 | -2.03% | 44.03 | 1.33 |
07/09 | 393 | 393 | 383 | 383 | -2.79% | 4,300 | 63億6684万 | -3.04% | 43.69 | 1.32 |
07/08 | 392 | 397 | 386 | 394 | +0.51% | 7,000 | 65億4970万 | -0.51% | 44.94 | 1.36 |
07/05 | 389 | 396 | 389 | 392 | +0.77% | 5,900 | 65億1645万 | -1.26% | 44.72 | 1.35 |
07/04 | 383 | 390 | 380 | 389 | -0.26% | 6,400 | 64億6658万 | -2.26% | 44.37 | 1.34 |
07/03 | 386 | 392 | 386 | 390 | +0.78% | 5,300 | 64億8320万 | -2.01% | 44.49 | 1.34 |
07/02 | 398 | 398 | 387 | 387 | -1.53% | 3,800 | 64億3333万 | -3.01% | 44.14 | 1.33 |
07/01 | 400 | 400 | 389 | 393 | -1.5% | 8,500 | 65億3307万 | -1.75% | 44.83 | 1.35 |
06/28 | 392 | 403 | 389 | 399 | +1.27% | 11,300 | 66億3282万 | -0.25% | 45.51 | 1.37 |
06/27 | 394 | 399 | 389 | 394 | 0% | 5,400 | 65億4970万 | -1.5% | 44.94 | 1.36 |
06/26 | 387 | 398 | 385 | 394 | +2.07% | 9,000 | 65億4970万 | -1.5% | 44.94 | 1.36 |
06/25 | 374 | 388 | 374 | 386 | +3.49% | 7,300 | 64億1671万 | -3.74% | 44.03 | 1.33 |
06/24 | 380 | 380 | 369 | 373 | -2.1% | 4,900 | 62億60万 | -7.21% | 42.55 | 1.28 |
06/21 | 382 | 390 | 379 | 381 | -0.52% | 7,600 | 63億3359万 | -5.69% | 43.46 | 1.31 |
06/20 | 389 | 389 | 383 | 383 | -1.29% | 5,000 | 63億6684万 | -5.43% | 43.69 | 1.32 |
06/19 | 387 | 396 | 385 | 388 | +0.52% | 6,500 | 64億4996万 | -4.2% | 44.26 | 1.34 |
06/18 | 400 | 400 | 385 | 386 | -3.26% | 6,000 | 64億1671万 | -4.93% | 44.03 | 1.33 |
06/17 | 402 | 402 | 398 | 399 | -0.99% | 3,200 | 66億3282万 | -1.97% | 45.51 | 1.37 |
06/14 | 406 | 406 | 400 | 403 | -0.98% | 4,700 | 66億9931万 | -0.98% | 45.97 | 1.39 |
06/13 | 410 | 411 | 407 | 407 | -0.73% | 3,400 | 67億6581万 | -0.25% | 46.43 | 1.4 |
06/12 | 405 | 415 | 405 | 410 | +1.23% | 6,000 | 68億1568万 | +0.49% | 46.77 | 1.41 |
06/11 | 407 | 410 | 399 | 405 | -0.74% | 12,300 | 67億3256万 | -0.49% | 46.2 | 1.4 |
06/10 | 405 | 414 | 405 | 408 | +0.99% | 6,100 | 67億8243万 | +0.25% | 46.54 | 1.41 |
06/07 | 410 | 415 | 403 | 404 | -1.94% | 9,800 | 67億1593万 | -0.49% | 46.08 | 1.39 |
06/06 | 415 | 419 | 412 | 412 | -0.96% | 2,300 | 68億4892万 | +1.73% | 47 | 1.42 |
06/05 | 416 | 418 | 413 | 416 | -0.48% | 1,700 | 69億1542万 | +2.72% | 47.45 | 1.43 |
06/04 | 423 | 423 | 415 | 418 | +0.24% | 3,500 | 69億4867万 | +3.47% | 47.68 | 1.44 |
06/03 | 403 | 423 | 401 | 417 | +3.47% | 24,100 | 69億3204万 | +3.22% | 47.57 | 1.44 |
05/31 | 400 | 405 | 400 | 403 | +0.75% | 5,000 | 66億9931万 | -0.25% | 45.97 | 1.39 |
05/30 | 402 | 404 | 395 | 400 | -1.23% | 15,200 | 66億4944万 | -1.48% | 45.63 | 1.38 |
05/29 | 405 | 406 | 400 | 405 | -0.25% | 7,300 | 67億3256万 | -0.98% | 46.2 | 1.4 |
05/28 | 398 | 409 | 398 | 406 | +2.01% | 5,700 | 67億4918万 | -0.73% | 46.31 | 1.4 |
05/27 | 402 | 405 | 398 | 398 | -1% | 2,600 | 66億1619万 | -2.45% | 45.4 | 1.37 |
05/24 | 406 | 410 | 399 | 402 | -0.99% | 12,500 | 66億8269万 | -1.47% | 45.86 | 1.38 |
05/23 | 407 | 412 | 406 | 406 | 0% | 1,500 | 67億4918万 | -0.25% | 46.31 | 1.4 |
05/22 | 421 | 421 | 406 | 406 | -3.79% | 11,900 | 67億4918万 | 0% | 46.31 | 1.4 |
05/21 | 424 | 427 | 415 | 422 | +1.93% | 9,100 | 70億1516万 | +4.2% | 48.14 | 1.45 |
05/20 | 403 | 414 | 402 | 414 | +2.99% | 10,100 | 68億8217万 | +2.48% | 47.22 | 1.43 |
05/17 | 405 | 408 | 402 | 402 | +0.5% | 2,600 | 66億8269万 | -0.5% | 45.86 | 1.38 |
05/16 | 399 | 405 | 399 | 400 | +0.5% | 2,900 | 66億4944万 | -0.74% | 45.63 | 1.38 |
05/15 | 401 | 408 | 397 | 398 | -1.24% | 10,800 | 66億1619万 | -1% | 45.4 | 1.37 |
05/14 | 413 | 416 | 398 | 403 | -3.36% | 20,500 | 66億9931万 | +0.5% | 45.97 | 1.39 |
05/13 | 427 | 438 | 416 | 417 | +1.46% | 9,900 | 69億3204万 | +3.99% | 47.57 | 1.44 |
05/10 | 411 | 420 | 410 | 411 | 0% | 10,900 | 68億3230万 | +2.49% | 46.88 | 1.42 |
05/09 | 403 | 411 | 394 | 411 | +3.27% | 33,000 | 68億3230万 | +1.99% | 46.88 | 1.42 |
05/08 | 390 | 458 | 387 | 398 | +2.84% | 98,500 | 66億1619万 | -1.73% | 45.4 | 1.37 |
05/07 | 400 | 417 | 385 | 387 | +0.52% | 37,700 | 64億3333万 | -5.15% | 44.14 | 1.33 |
05/02 | 398 | 404 | 385 | 385 | -3.27% | 18,200 | 64億9万 | -6.55% | 43.92 | 1.33 |
05/01 | 404 | 405 | 395 | 398 | -0.75% | 11,400 | 66億1619万 | -5.01% | 45.4 | 1.37 |
04/30 | 400 | 407 | 400 | 401 | +1.78% | 11,700 | 66億6606万 | -5.42% | 45.74 | 1.38 |
04/26 | 409 | 445 | 394 | 394 | -3.67% | 98,400 | 65億4970万 | -8.37% | 44.94 | 1.36 |
04/25 | 437 | 450 | 409 | 409 | -4.66% | 98,500 | 67億9905万 | -5.76% | 46.65 | 1.41 |
04/24 | 449 | 470 | 421 | 429 | -5.92% | 280,300 | 71億3152万 | -1.61% | 48.94 | 1.48 |
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 | 530 6/6 | 221 3/17 | 2,221,000 4/13 | - | - | +32.75% 5/9 | -21% 11/22 |
2009年 3月期 | 280 7/28 | 96 3/3 | 139,000 10/8 | - | - | +58.6% 4/16 | -48.4% 10/8 |
2010年 3月期 | 252 5/13 | 100 11/20 | 232,000 5/13 | - | - | +38.19% 5/12 | -31.57% 11/20 |
2011年 3月期 | 202 2/21 | 86 10/14 | 409,000 1/6 | 33億5796万 | 14億2963万 | +35.32% 1/6 | -39.34% 3/15 |
2012年 3月期 | 170 4/22 | 105 11/25 10/6 他3件 | 472,000 12/9 | 28億2601万 | 17億4547万 | +18.04% 12/9 | -12.68% 8/9 |
2013年 3月期 | 137 4/3 | 92 11/15 11/14 他2件 | 55,000 2/5 | 22億7743万 | 15億2937万 | +15.45% 5/7 | -10.47% 6/1 |
2014年 3月期 | 389 3/31 | 97 6/7 | 3,923,000 3/31 | 64億6658万 | 16億1249万 | +89.8% 3/31 | -30.85% 5/2 |
2015年 3月期 | 411 4/2 | 154 1/19 | 5,532,000 7/11 | 68億3230万 | 25億6003万 | +62.18% 7/11 | -34.22% 5/19 |
2016年 3月期 | 360 12/2 | 117 8/25 | 42,109,000 11/30 | 59億8450万 | 19億4496万 | +98.42% 11/30 | -30.53% 2/12 |
2017年 3月期 | 493 3/31 | 192 4/6 4/5 | 2,613,000 4/14 | 81億9544万 | 31億9173万 | +35.16% 3/30 | -14.94% 4/14 |
2018年 3月期 | 480 9/14 | 254 3/26 | 3,946,000 9/14 | 79億7933万 | 42億2239万 | +18.75% 8/29 | -16.15% 2/13 |
2019年 3月期 | 342 4/20 | 131 12/25 | 611,400 10/2 | 56億8527万 | 21億7769万 | +16.16% 10/9 | -30.23% 12/25 |
2020年 3月期 | 314 10/15 | 140 3/13 | 5,221,800 10/15 | 52億1981万 | 23億2730万 | +34.38% 4/30 | -31.53% 3/13 |
2021年 3月期 | 327 3/17 | 143 4/6 4/3 | 11,588,800 3/16 | 54億3592万 | 23億7717万 | +35.22% 3/16 | -9.41% 7/2 |
2022年 3月期 | 299 12/27 12/24 | 226 7/6 | 6,988,800 7/7 | 49億7046万 | 37億5693万 | +9.26% 12/24 | -9.34% 2/24 |
2023年 3月期 | 322 3/1 | 239 6/20 | 172,400 4/1 | 53億5280万 | 39億7304万 | +10% 2/22 | -8.15% 4/19 |
2024年 3月期 | 586 3/25 | 261 8/14 | 422,800 12/18 | 97億4143万 | 43億3876万 | +24.48% 3/25 | -19.48% 4/8 |
最新 | 396 2024/9/18 | 7,700 | 65億8295万 | +1.02% 392 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/26 vs 2000/12/29
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/26
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 69%(1.69倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -53%(0.47倍)
- 2007/12/28 vs 2006/12/29
- 35%(1.35倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 58%(1.58倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/09/18 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
86円(2010/10/14) - 360%(4.6倍)
396円(9/18)