株価チャート
株価
9/19
- 前日 (9/18)
- 807
- 始値
- 820
- 高値
- 829
- 安値
- 818
- 終値 +2.48%
- 827
- 出来高 +102.49%
- 649,600
乖離率
- 株価(5日)
移動平均値 - +2.73%
805 - 株価(25日)
移動平均値 - +6.03%
780 - 出来高(5日)
移動平均値 - +52.61%
425,660
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 | 820 | 829 | 818 | 827 | +2.48% | 649,600 | 1101億4367万 | +6.03% | 8.3 | 0.69 |
09/18 | 796 | 812 | 795 | 807 | +2.54% | 320,800 | 1074億7998万 | +3.86% | 8.1 | 0.67 |
09/17 | 800 | 800 | 781 | 787 | -0.88% | 272,600 | 1048億1628万 | +1.68% | 7.89 | 0.65 |
09/13 | 805 | 807 | 792 | 794 | -2.22% | 271,300 | 1057億4858万 | +2.85% | 7.96 | 0.66 |
09/12 | 795 | 812 | 792 | 812 | +3.7% | 614,000 | 1081億4590万 | +5.59% | 8.15 | 0.67 |
09/11 | 791 | 793 | 777 | 783 | -1.51% | 253,300 | 1042億8355万 | +2.22% | 7.85 | 0.65 |
09/10 | 796 | 797 | 788 | 795 | 0% | 207,100 | 1058億8176万 | +4.19% | 7.97 | 0.66 |
09/09 | 760 | 795 | 760 | 795 | +2.58% | 696,800 | 1058億8176万 | +4.88% | 7.97 | 0.66 |
09/06 | 779 | 781 | 772 | 775 | -0.39% | 461,900 | 1032億1807万 | +2.65% | 7.77 | 0.64 |
09/05 | 767 | 782 | 763 | 778 | +1.3% | 332,800 | 1036億1762万 | +3.05% | 7.8 | 0.64 |
09/04 | 770 | 778 | 768 | 768 | -2.41% | 283,400 | 1022億8578万 | +1.59% | 7.7 | 0.64 |
09/03 | 782 | 792 | 781 | 787 | +1.03% | 146,500 | 1048億1628万 | +3.96% | 7.89 | 0.65 |
09/02 | 780 | 785 | 777 | 779 | +0.26% | 219,200 | 1037億5081万 | +2.91% | 7.81 | 0.65 |
08/30 | 780 | 784 | 777 | 777 | -0.38% | 282,600 | 1034億8444万 | +2.51% | 7.79 | 0.64 |
08/29 | 777 | 784 | 771 | 780 | +0.13% | 333,200 | 1038億8399万 | +2.9% | 7.82 | 0.65 |
08/28 | 780 | 780 | 769 | 779 | -0.51% | 220,900 | 1037億5081万 | +2.77% | 7.81 | 0.65 |
08/27 | 775 | 784 | 771 | 783 | +1.69% | 241,700 | 1042億8355万 | +3.16% | 7.85 | 0.65 |
08/26 | 768 | 773 | 764 | 770 | +0.52% | 189,900 | 1025億5215万 | +1.45% | 7.72 | 0.64 |
08/23 | 766 | 772 | 763 | 766 | 0% | 181,100 | 1020億1941万 | +0.66% | 7.68 | 0.63 |
08/22 | 762 | 766 | 760 | 766 | +0.52% | 148,300 | 1020億1941万 | +0.39% | 7.68 | 0.63 |
08/21 | 761 | 762 | 757 | 762 | -0.52% | 159,000 | 1014億8667万 | -0.39% | 7.64 | 0.63 |
08/20 | 762 | 768 | 759 | 766 | +1.19% | 176,200 | 1020億1941万 | -0.13% | 7.68 | 0.63 |
08/19 | 762 | 767 | 755 | 757 | -0.66% | 226,900 | 1008億2075万 | -1.56% | 7.59 | 0.63 |
08/16 | 764 | 764 | 756 | 762 | +1.2% | 175,000 | 1014億8667万 | -1.17% | 7.64 | 0.63 |
08/15 | 750 | 760 | 745 | 753 | +1.07% | 277,100 | 1002億8801万 | -2.46% | 7.55 | 0.62 |
08/14 | 731 | 748 | 730 | 745 | +1.5% | 329,400 | 992億2253万 | -3.75% | 7.47 | 0.62 |
08/13 | 736 | 736 | 727 | 734 | +0.27% | 243,800 | 977億5750万 | -5.41% | 7.36 | 0.61 |
08/09 | 738 | 738 | 722 | 732 | +1.24% | 337,300 | 974億9113万 | -5.91% | 7.34 | 0.61 |
08/08 | 721 | 739 | 719 | 723 | -0.55% | 353,800 | 962億9247万 | -7.43% | 7.25 | 0.6 |
08/07 | 715 | 739 | 700 | 727 | +0.14% | 629,200 | 968億2521万 | -7.27% | 7.29 | 0.6 |
08/06 | 697 | 744 | 697 | 726 | +11.86% | 753,500 | 966億9202万 | -7.75% | 7.28 | 0.6 |
08/05 | 700 | 703 | 637 | 649 | -12.18% | 1,264,300 | 864億3681万 | -17.95% | 6.51 | 0.54 |
08/02 | 763 | 764 | 739 | 739 | -5.01% | 907,100 | 984億2342万 | -7.28% | 7.41 | 0.61 |
08/01 | 793 | 793 | 771 | 778 | -2.02% | 462,200 | 1036億1762万 | -2.75% | 7.8 | 0.64 |
07/31 | 790 | 796 | 785 | 794 | +0.63% | 294,900 | 1057億4858万 | -0.87% | 7.96 | 0.66 |
07/30 | 794 | 794 | 787 | 789 | -0.63% | 149,100 | 1050億8265万 | -1.5% | 7.91 | 0.65 |
07/29 | 783 | 799 | 783 | 794 | +0.76% | 376,500 | 1057億4858万 | -0.87% | 7.96 | 0.66 |
07/26 | 788 | 790 | 782 | 788 | +0.64% | 241,200 | 1049億4947万 | -1.5% | 7.9 | 0.65 |
07/25 | 782 | 788 | 775 | 783 | -0.25% | 382,600 | 1042億8355万 | -2.13% | 7.85 | 0.65 |
07/24 | 800 | 800 | 785 | 785 | -2.12% | 486,100 | 1045億4992万 | -1.88% | 7.87 | 0.65 |
07/23 | 797 | 805 | 797 | 802 | +0.75% | 207,100 | 1068億1405万 | +0.25% | 8.05 | 0.66 |
07/22 | 809 | 809 | 796 | 796 | -1.12% | 290,500 | 1060億1495万 | -0.38% | 7.98 | 0.66 |
07/19 | 818 | 819 | 804 | 805 | -1.59% | 270,400 | 1072億1361万 | +0.88% | 8.08 | 0.67 |
07/18 | 818 | 826 | 816 | 818 | -0.37% | 393,600 | 1089億4501万 | +2.63% | 8.21 | 0.68 |
07/17 | 816 | 821 | 814 | 821 | +0.98% | 340,700 | 1093億4456万 | +3.27% | 8.24 | 0.68 |
07/16 | 808 | 818 | 807 | 813 | +0.87% | 515,300 | 1082億7908万 | +2.39% | 8.16 | 0.67 |
07/12 | 800 | 810 | 800 | 806 | +0.25% | 369,500 | 1073億4679万 | +1.64% | 8.09 | 0.67 |
07/11 | 795 | 805 | 790 | 804 | +1.77% | 377,900 | 1070億8042万 | +1.64% | 8.07 | 0.67 |
07/10 | 793 | 794 | 786 | 790 | -1% | 413,400 | 1052億1584万 | +0.13% | 7.92 | 0.65 |
07/09 | 798 | 802 | 794 | 798 | +0.38% | 261,800 | 1062億8132万 | +1.14% | 8 | 0.66 |
07/08 | 800 | 802 | 793 | 795 | -0.63% | 390,600 | 1058億8176万 | +0.89% | 7.97 | 0.66 |
07/05 | 806 | 807 | 799 | 800 | -0.74% | 266,500 | 1065億4768万 | +1.65% | 8.03 | 0.66 |
07/04 | 802 | 809 | 802 | 806 | +0.5% | 203,800 | 1073億4679万 | +2.54% | 8.09 | 0.67 |
07/03 | 806 | 809 | 800 | 802 | -0.5% | 403,800 | 1068億1405万 | +2.3% | 8.05 | 0.66 |
07/02 | 812 | 813 | 802 | 806 | -0.86% | 372,600 | 1073億4679万 | +3.07% | 8.09 | 0.67 |
07/01 | 807 | 814 | 804 | 813 | +0.99% | 448,300 | 1082億7908万 | +4.1% | 8.16 | 0.67 |
06/28 | 806 | 808 | 800 | 805 | -0.12% | 290,100 | 1072億1361万 | +3.21% | 8.08 | 0.67 |
06/27 | 798 | 809 | 797 | 806 | +1% | 347,200 | 1073億4679万 | +3.47% | 8.09 | 0.67 |
06/26 | 795 | 799 | 792 | 798 | +0.13% | 227,000 | 1062億8132万 | +2.44% | 8 | 0.66 |
06/25 | 794 | 802 | 790 | 797 | +1.14% | 367,700 | 1061億4813万 | +2.44% | 7.99 | 0.66 |
06/24 | 787 | 789 | 784 | 788 | +0.77% | 204,200 | 1049億4947万 | +1.16% | 7.9 | 0.65 |
06/21 | 786 | 789 | 781 | 782 | -0.51% | 287,100 | 1041億5036万 | +0.26% | 7.84 | 0.65 |
06/20 | 780 | 790 | 780 | 786 | +0.9% | 231,600 | 1046億8310万 | +0.77% | 7.88 | 0.65 |
06/19 | 776 | 781 | 776 | 779 | +0.26% | 161,600 | 1037億5081万 | -0.26% | 7.81 | 0.65 |
06/18 | 776 | 782 | 775 | 777 | +0.13% | 154,200 | 1034億8444万 | -0.64% | 7.79 | 0.64 |
06/17 | 776 | 776 | 764 | 776 | 0% | 363,500 | 1033億5125万 | -0.89% | 7.78 | 0.64 |
06/14 | 770 | 781 | 770 | 776 | +0.65% | 335,100 | 1033億5125万 | -1.15% | 7.78 | 0.64 |
06/13 | 788 | 788 | 771 | 771 | -2.03% | 338,900 | 1026億8533万 | -2.03% | 7.73 | 0.64 |
06/12 | 786 | 788 | 781 | 787 | 0% | 363,200 | 1048億1628万 | -0.13% | 7.89 | 0.65 |
06/11 | 790 | 797 | 784 | 787 | -0.13% | 517,800 | 1048億1628万 | -0.25% | 7.89 | 0.65 |
06/10 | 780 | 790 | 769 | 788 | +3.01% | 890,500 | 1049億4947万 | -0.25% | 7.9 | 0.65 |
06/07 | 760 | 766 | 758 | 765 | +1.19% | 331,000 | 1018億8622万 | -3.29% | 7.67 | 0.63 |
06/06 | 771 | 773 | 754 | 756 | -1.95% | 874,500 | 1006億8756万 | -4.55% | 7.58 | 0.63 |
06/05 | 780 | 780 | 767 | 771 | -0.26% | 661,600 | 1026億8533万 | -2.9% | 7.73 | 0.64 |
06/04 | 772 | 774 | 765 | 773 | -0.39% | 422,000 | 1029億5170万 | -2.77% | 7.75 | 0.64 |
06/03 | 777 | 781 | 771 | 776 | +0.91% | 390,900 | 1033億5125万 | -2.51% | 7.78 | 0.64 |
05/31 | 765 | 771 | 758 | 769 | +0.92% | 462,300 | 1024億1896万 | -3.63% | 7.71 | 0.64 |
05/30 | 760 | 762 | 752 | 762 | 0% | 344,200 | 1014億8667万 | -4.63% | 7.64 | 0.63 |
05/29 | 777 | 779 | 761 | 762 | -2.06% | 699,900 | 1014億8667万 | -4.87% | 7.64 | 0.63 |
05/28 | 782 | 785 | 778 | 778 | -0.38% | 196,900 | 1036億1762万 | -2.99% | 7.8 | 0.64 |
05/27 | 793 | 793 | 775 | 781 | -1.01% | 603,500 | 1040億1718万 | -2.74% | 7.83 | 0.65 |
05/24 | 790 | 794 | 789 | 789 | -0.38% | 253,600 | 1050億8265万 | -1.87% | 7.91 | 0.65 |
05/23 | 794 | 796 | 789 | 792 | 0% | 329,100 | 1054億8221万 | -1.61% | 7.94 | 0.66 |
05/22 | 804 | 806 | 792 | 792 | -1.49% | 320,300 | 1054億8221万 | -1.74% | 7.94 | 0.66 |
05/21 | 812 | 814 | 802 | 804 | -0.99% | 191,700 | 1070億8042万 | -0.5% | 8.07 | 0.67 |
05/20 | 801 | 814 | 800 | 812 | +1.5% | 423,700 | 1081億4590万 | +0.37% | 8.15 | 0.67 |
05/17 | 799 | 801 | 793 | 800 | +0.5% | 257,300 | 1065億4768万 | -1.23% | 8.03 | 0.66 |
05/16 | 808 | 809 | 791 | 796 | -1.49% | 463,100 | 1060億1495万 | -1.85% | 7.98 | 0.66 |
05/15 | 815 | 818 | 808 | 808 | -0.37% | 208,700 | 1076億1316万 | -0.49% | 8.11 | 0.67 |
05/14 | 812 | 812 | 805 | 811 | -0.25% | 303,800 | 1080億1272万 | -0.12% | 8.14 | 0.67 |
05/13 | 819 | 820 | 806 | 813 | -0.97% | 335,000 | 1082億7908万 | 0% | 8.16 | 0.67 |
05/10 | 819 | 823 | 815 | 821 | +0.37% | 436,300 | 1093億4456万 | +0.98% | 8.24 | 0.68 |
05/09 | 810 | 820 | 808 | 818 | +1.24% | 415,000 | 1089億4501万 | +0.62% | 8.21 | 0.68 |
05/08 | 809 | 815 | 805 | 808 | +0.12% | 478,800 | 1076億1316万 | -0.74% | 8.11 | 0.67 |
05/07 | 804 | 808 | 796 | 807 | +0.88% | 346,800 | 1074億7998万 | -0.98% | 8.1 | 0.67 |
05/02 | 803 | 805 | 796 | 800 | -0.37% | 206,400 | 1065億4768万 | -1.84% | 8.03 | 0.66 |
05/01 | 798 | 805 | 795 | 803 | -0.12% | 356,600 | 1069億4724万 | -1.59% | 8.06 | 0.67 |
04/30 | 804 | 804 | 797 | 804 | +0.25% | 395,700 | 1070億8042万 | -1.59% | 8.07 | 0.67 |
04/26 | 780 | 805 | 779 | 802 | +0.88% | 1,273,300 | 1068億1405万 | -1.84% | 8.05 | 0.67 |
04/25 | 806 | 809 | 790 | 795 | -2.21% | 1,696,100 | 1058億8176万 | -2.81% | 7.97 | 0.67 |
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 10月期 | 374 6/5 6/4 | 148 1/16 | 12,936,000 9/1 | - | - | +60.93% 4/1 | -31.88% 10/8 |
2009年 10月期 | 486 6/4 | 236 12/5 | 4,133,000 6/1 | - | - | +33.35% 6/4 | -22.18% 11/25 |
2010年 10月期 | 326 11/11 | 214 5/26 | 4,394,000 1/21 | - | - | +15.98% 12/18 | -17.14% 5/26 |
2011年 10月期 | 320 2/17 1/18 | 175 3/15 | 4,718,000 12/3 | 278億3286万 | 152億2109万 | +17.53% 10/7 | -33.18% 3/15 |
2012年 10月期 | 420 9/21 | 249 11/18 | 2,905,000 6/8 | 365億3063万 | 216億5744万 | +13.4% 7/3 | -13.95% 6/5 |
2013年 10月期 | 789 5/20 | 346 11/13 | 3,301,000 3/15 | 686億2541万 | 300億9428万 | +26.51% 1/10 | -16.8% 6/13 |
2014年 10月期 | 759 12/18 | 524 2/4 | 2,756,000 3/6 | 660億1608万 | 455億7631万 | +14.06% 3/24 | -18.52% 2/4 |
2015年 10月期 | 1,148 6/4 | 643 11/17 | 1,221,400 6/5 | 998億5040万 | 559億2666万 | +20.02% 12/24 | -14.88% 9/8 |
2016年 10月期 | 1,379 1/5 | 503 9/15 | 1,856,900 9/12 | 1199億4226万 | 437億4978万 | +21.57% 1/5 | -24.68% 6/24 |
2017年 10月期 | 837 10/10 | 521 11/9 | 1,753,600 9/15 | 1114億7552万 | 453億1538万 | +18.25% 9/19 | -6.65% 1/23 |
2018年 10月期 | 1,034 8/1 | 576 3/26 | 2,109,900 6/6 | 1377億1288万 | 767億1433万 | +22.17% 6/11 | -16.72% 9/12 |
2019年 10月期 | 1,033 10/16 | 595 12/25 | 3,074,400 3/11 | 1375億7970万 | 792億4484万 | +13.15% 7/5 | -13.24% 12/25 |
2020年 10月期 | 1,166 8/14 | 571 3/17 | 1,299,900 6/22 | 1552億9325万 | 760億4841万 | +18.39% 3/27 | -21.3% 3/13 |
2021年 10月期 | 1,100 11/24 | 805 7/9 | 1,092,500 7/29 | 1465億307万 | 1072億1361万 | +16.56% 3/18 | -13.65% 12/22 |
2022年 10月期 | 1,220 6/8 | 759 1/20 1/19 他2件 | 4,363,300 9/12 | 1624億8522万 | 1010億8712万 | +14.5% 6/14 | -7.67% 10/13 |
2023年 10月期 | 1,178 9/5 | 818 3/16 | 4,255,700 12/15 | 1568億9147万 | 1089億4501万 | +17.64% 6/12 | -8.26% 1/16 |
最新 | 827 2024/9/19 | 649,600 | 1101億4367万 | +6.03% 780 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- 166%(2.66倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- -21%(0.79倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- 28%(1.28倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 44%(1.44倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 66%(1.66倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 63%(1.63倍)
- 2016/12/30 vs 2015/12/30
- -46%(0.54倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 55%(1.55倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/09/19 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
135円(2001/09/12) - 513%(6.13倍)
827円(9/19)