株価チャート
株価
9/18
- 前日 (9/17)
- 340
- 始値
- 344
- 高値
- 350
- 安値
- 342
- 終値 +2.65%
- 349
- 出来高 +57.81%
- 801,500
乖離率
- 株価(5日)
移動平均値 - +2.65%
340 - 株価(25日)
移動平均値 - -2.24%
357 - 出来高(5日)
移動平均値 - +7.14%
748,100
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 | 344 | 350 | 342 | 349 | +2.65% | 801,500 | 319億4494万 | -2.24% | - | 0.22 |
09/17 | 342 | 344 | 336 | 340 | -0.58% | 507,900 | 311億2115万 | -5.03% | - | 0.21 |
09/13 | 338 | 343 | 337 | 342 | +1.18% | 619,400 | 313億421万 | -4.74% | - | 0.21 |
09/12 | 337 | 340 | 334 | 338 | +2.74% | 567,300 | 309億3808万 | -6.11% | - | 0.21 |
09/11 | 335 | 337 | 328 | 329 | -2.95% | 1,244,400 | 301億1429万 | -8.61% | - | 0.2 |
09/10 | 342 | 343 | 338 | 339 | -0.29% | 548,000 | 310億2961万 | -6.35% | - | 0.21 |
09/09 | 335 | 343 | 329 | 340 | -0.87% | 1,369,900 | 311億2115万 | -6.08% | - | 0.21 |
09/06 | 342 | 347 | 338 | 343 | +0.29% | 1,178,600 | 313億9575万 | -5.77% | - | 0.21 |
09/05 | 340 | 349 | 338 | 342 | -1.16% | 1,475,700 | 313億421万 | -6.56% | - | 0.21 |
09/04 | 362 | 363 | 342 | 346 | -6.49% | 2,839,400 | 316億7034万 | -6.49% | - | 0.21 |
09/03 | 364 | 374 | 364 | 370 | +1.65% | 1,107,500 | 338億6713万 | -0.54% | - | 0.23 |
09/02 | 371 | 372 | 362 | 364 | -0.27% | 668,800 | 333億1793万 | -2.67% | - | 0.23 |
08/30 | 360 | 365 | 359 | 365 | +2.24% | 1,186,100 | 334億947万 | -2.93% | - | 0.23 |
08/29 | 360 | 362 | 355 | 357 | -0.83% | 1,056,600 | 326億7720万 | -5.56% | - | 0.22 |
08/28 | 362 | 364 | 357 | 360 | -1.64% | 998,300 | 329億5180万 | -5.26% | - | 0.22 |
08/27 | 356 | 367 | 355 | 366 | +1.95% | 958,900 | 335億100万 | -4.19% | - | 0.23 |
08/26 | 364 | 365 | 359 | 359 | -1.91% | 807,800 | 328億6027万 | -6.27% | - | 0.22 |
08/23 | 368 | 372 | 362 | 366 | +0.55% | 872,300 | 335億100万 | -5.18% | - | 0.23 |
08/22 | 366 | 368 | 360 | 364 | -1.09% | 992,000 | 333億1793万 | -6.19% | - | 0.23 |
08/21 | 367 | 370 | 363 | 368 | -1.87% | 1,087,700 | 336億8134万 | -5.64% | - | 0.23 |
08/20 | 378 | 383 | 373 | 375 | +0.81% | 857,400 | 343億2202万 | -4.34% | - | 0.23 |
08/19 | 378 | 378 | 370 | 372 | -2.87% | 1,258,400 | 340億4744万 | -5.58% | - | 0.23 |
08/16 | 388 | 392 | 382 | 383 | +0.52% | 869,800 | 350億5422万 | -3.28% | - | 0.24 |
08/15 | 380 | 386 | 375 | 381 | +0.79% | 827,100 | 348億7117万 | -4.27% | - | 0.24 |
08/14 | 361 | 388 | 361 | 378 | +4.71% | 2,276,300 | 345億9660万 | -5.26% | - | 0.23 |
08/13 | 367 | 367 | 348 | 361 | -1.1% | 2,537,000 | 330億4066万 | -9.75% | - | 0.22 |
08/09 | 358 | 367 | 345 | 365 | +1.39% | 2,093,300 | 334億677万 | -9.43% | - | 0.23 |
08/08 | 361 | 367 | 355 | 360 | +0.56% | 1,283,300 | 329億4914万 | -11.11% | - | 0.22 |
08/07 | 346 | 366 | 339 | 358 | +0.56% | 2,075,200 | 327億6609万 | -12.04% | - | 0.22 |
08/06 | 358 | 364 | 350 | 356 | +1.71% | 2,444,300 | 325億8304万 | -13.17% | - | 0.22 |
08/05 | 365 | 368 | 330 | 350 | -9.09% | 3,445,400 | 320億3388万 | -15.05% | - | 0.22 |
08/02 | 400 | 403 | 385 | 385 | -5.41% | 2,512,800 | 352億3727万 | -7.23% | - | 0.24 |
08/01 | 418 | 418 | 403 | 407 | -4.01% | 1,338,400 | 372億5083万 | -2.4% | - | 0.25 |
07/31 | 415 | 424 | 411 | 424 | +1.44% | 576,400 | 388億676万 | +1.44% | - | 0.26 |
07/30 | 418 | 421 | 414 | 418 | -0.48% | 436,100 | 382億5761万 | 0% | - | 0.26 |
07/29 | 412 | 421 | 411 | 420 | +3.45% | 1,116,900 | 384億4066万 | +0.48% | - | 0.26 |
07/26 | 408 | 415 | 404 | 406 | +0.5% | 1,122,000 | 371億5931万 | -3.1% | - | 0.25 |
07/25 | 402 | 410 | 400 | 404 | -0.25% | 1,121,500 | 369億7626万 | -3.58% | - | 0.25 |
07/24 | 410 | 412 | 403 | 405 | -1.46% | 1,394,700 | 370億2303万 | -3.57% | - | 0.25 |
07/23 | 412 | 418 | 410 | 411 | +0.49% | 722,900 | 375億7152万 | -2.38% | - | 0.26 |
07/22 | 415 | 416 | 408 | 409 | -1.68% | 1,281,400 | 373億8444万 | -2.85% | - | 0.25 |
07/19 | 421 | 422 | 414 | 416 | -1.19% | 794,100 | 380億2427万 | -1.42% | - | 0.26 |
07/18 | 421 | 427 | 421 | 421 | -1.17% | 551,300 | 384億8129万 | -0.24% | - | 0.26 |
07/17 | 424 | 430 | 423 | 426 | +1.67% | 754,300 | 389億3831万 | +0.71% | - | 0.26 |
07/16 | 424 | 424 | 417 | 419 | -1.18% | 745,800 | 382億9848万 | -1.18% | - | 0.26 |
07/12 | 418 | 430 | 417 | 424 | +0.95% | 1,024,400 | 387億5550万 | -0.24% | - | 0.26 |
07/11 | 415 | 424 | 415 | 420 | +1.45% | 1,149,600 | 383億8988万 | -1.41% | - | 0.26 |
07/10 | 415 | 416 | 412 | 414 | -0.24% | 520,100 | 378億4146万 | -3.04% | - | 0.26 |
07/09 | 417 | 419 | 410 | 415 | 0% | 754,800 | 379億3286万 | -3.26% | - | 0.26 |
07/08 | 417 | 417 | 409 | 415 | -0.48% | 1,170,700 | 379億3286万 | -3.71% | - | 0.26 |
07/05 | 423 | 423 | 417 | 417 | -1.65% | 866,300 | 381億1567万 | -3.7% | - | 0.26 |
07/04 | 422 | 427 | 420 | 424 | +0.71% | 739,800 | 387億5550万 | -2.53% | - | 0.26 |
07/03 | 422 | 423 | 416 | 421 | +0.48% | 798,400 | 384億8129万 | -3.44% | - | 0.26 |
07/02 | 420 | 422 | 417 | 419 | -0.71% | 820,600 | 382億9848万 | -4.12% | - | 0.26 |
07/01 | 424 | 427 | 421 | 422 | -0.24% | 517,000 | 385億7269万 | -3.87% | - | 0.26 |
06/28 | 425 | 427 | 418 | 423 | -0.24% | 912,800 | 386億6410万 | -4.08% | - | 0.26 |
06/27 | 424 | 429 | 423 | 424 | 0% | 616,500 | 387億5550万 | -4.07% | - | 0.26 |
06/26 | 429 | 429 | 424 | 424 | -1.4% | 647,400 | 387億5550万 | -4.29% | - | 0.26 |
06/25 | 435 | 436 | 429 | 430 | -0.46% | 527,700 | 393億393万 | -3.15% | - | 0.27 |
06/24 | 426 | 433 | 424 | 432 | +1.89% | 691,600 | 394億8674万 | -2.7% | - | 0.27 |
06/21 | 425 | 430 | 422 | 424 | -0.24% | 726,300 | 387億5550万 | -4.93% | - | 0.26 |
06/20 | 422 | 427 | 420 | 425 | +0.71% | 566,100 | 388億4691万 | -4.92% | - | 0.26 |
06/19 | 421 | 430 | 418 | 422 | +1.2% | 912,200 | 385億7269万 | -5.8% | - | 0.26 |
06/18 | 417 | 424 | 416 | 417 | -0.24% | 1,102,300 | 381億1567万 | -7.13% | - | 0.26 |
06/17 | 422 | 425 | 413 | 418 | -3.69% | 2,134,600 | 382億708万 | -7.32% | - | 0.26 |
06/14 | 430 | 440 | 428 | 434 | +0.46% | 1,392,800 | 396億6955万 | -4.19% | - | 0.27 |
06/13 | 444 | 444 | 431 | 432 | -2.48% | 1,258,700 | 394億8674万 | -5.26% | - | 0.27 |
06/12 | 441 | 448 | 440 | 443 | +0.45% | 754,500 | 404億9219万 | -3.7% | - | 0.27 |
06/11 | 450 | 450 | 440 | 441 | -2.22% | 1,314,600 | 403億938万 | -4.75% | - | 0.27 |
06/10 | 446 | 453 | 445 | 451 | +0.45% | 1,018,100 | 412億2342万 | -3.22% | - | 0.28 |
06/07 | 450 | 451 | 444 | 449 | -0.22% | 802,500 | 410億4062万 | -4.26% | - | 0.28 |
06/06 | 456 | 457 | 449 | 450 | -1.32% | 776,000 | 411億3202万 | -4.66% | - | 0.28 |
06/05 | 455 | 460 | 453 | 456 | -0.65% | 516,000 | 416億8045万 | -4% | - | 0.28 |
06/04 | 457 | 462 | 456 | 459 | -0.43% | 481,200 | 419億5466万 | -3.77% | - | 0.28 |
06/03 | 453 | 467 | 453 | 461 | -0.86% | 857,700 | 421億3747万 | -3.96% | - | 0.29 |
05/31 | 450 | 468 | 450 | 465 | +3.1% | 1,015,300 | 425億309万 | -3.53% | - | 0.29 |
05/30 | 453 | 453 | 444 | 451 | -1.31% | 829,800 | 412億2342万 | -6.82% | - | 0.28 |
05/29 | 460 | 465 | 454 | 457 | -1.3% | 842,700 | 417億7185万 | -5.97% | - | 0.28 |
05/28 | 467 | 477 | 461 | 463 | -0.86% | 1,146,000 | 423億2028万 | -5.12% | - | 0.29 |
05/27 | 462 | 471 | 461 | 467 | +1.97% | 935,200 | 426億8590万 | -4.69% | - | 0.29 |
05/24 | 450 | 463 | 444 | 458 | +1.33% | 1,341,500 | 418億6326万 | -6.72% | - | 0.28 |
05/23 | 439 | 454 | 438 | 452 | +3.43% | 1,856,600 | 413億1483万 | -8.32% | - | 0.28 |
05/22 | 440 | 442 | 432 | 437 | -2.02% | 1,618,100 | 399億4376万 | -11.9% | - | 0.27 |
05/21 | 463 | 466 | 443 | 446 | -3.25% | 2,108,100 | 407億6506万 | -10.8% | - | 0.28 |
05/20 | 455 | 469 | 455 | 461 | +1.32% | 903,800 | 421億3609万 | -8.35% | - | 0.29 |
05/17 | 446 | 459 | 443 | 455 | +1.11% | 838,600 | 415億8768万 | -10.08% | - | 0.28 |
05/16 | 462 | 463 | 447 | 450 | -2.6% | 1,705,100 | 411億3067万 | -11.59% | - | 0.28 |
05/15 | 462 | 476 | 461 | 462 | 0% | 1,547,400 | 422億2749万 | -9.77% | - | 0.29 |
05/14 | 456 | 474 | 454 | 462 | +0.87% | 2,187,400 | 422億2749万 | -10.12% | - | 0.29 |
05/13 | 477 | 480 | 456 | 458 | -12.43% | 4,846,200 | 418億6188万 | -11.24% | - | 0.28 |
05/10 | 522 | 526 | 518 | 523 | +1.75% | 989,300 | 478億298万 | +0.97% | - | 0.32 |
05/09 | 520 | 521 | 511 | 514 | -0.58% | 966,900 | 469億8037万 | -0.77% | - | 0.32 |
05/08 | 528 | 532 | 514 | 517 | -1.71% | 1,084,800 | 472億5457万 | -0.19% | - | 0.32 |
05/07 | 524 | 527 | 520 | 526 | +0.96% | 630,200 | 480億7718万 | +1.35% | - | 0.33 |
05/02 | 522 | 525 | 517 | 521 | -0.38% | 535,100 | 476億2018万 | +0.58% | - | 0.32 |
05/01 | 525 | 527 | 520 | 523 | -0.76% | 616,600 | 478億298万 | +0.77% | - | 0.32 |
04/30 | 523 | 532 | 522 | 527 | +1.54% | 1,153,100 | 481億6858万 | +1.54% | - | 0.33 |
04/26 | 514 | 519 | 507 | 519 | +0.97% | 610,200 | 474億3737万 | 0% | - | 0.32 |
04/25 | 518 | 519 | 514 | 514 | -0.96% | 353,000 | 469億8037万 | -0.96% | - | 0.32 |
04/24 | 514 | 521 | 511 | 519 | +1.76% | 731,000 | 474億3737万 | 0% | - | 0.32 |
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 | 7,180 718 10/1 | 4,080 408 3/17 | 4,320,100 43,201,000 5/23 | - | - | +11.95% 2/18 | -21.35% 1/22 |
2009年 3月期 | 5,970 597 9/1 | 1,830 183 3/10 | 4,475,100 44,751,000 8/26 | - | - | +35.9% 4/6 | -41.34% 10/27 |
2010年 3月期 | 3,740 374 8/19 374 8/14 | 2,060 206 11/27 | 3,443,500 34,435,000 5/20 | - | - | +29% 8/11 | -19.98% 11/27 |
2011年 3月期 | 3,190 319 4/30 | 1,630 163 10/5 | 9,095,400 90,954,000 9/16 | 2145億4376万 | 1096億2581万 | +12.42% 11/25 | -15.7% 3/15 |
2012年 3月期 | 2,700 270 6/1 | 1,200 120 3/16 | 8,725,000 87,250,000 2/3 | 1815億8877万 | 807億612万 | +10.48% 1/25 | -19.31% 8/22 |
2013年 3月期 | 1,280 128 2/7 | 530 53 8/7 | 18,519,800 185,198,000 2/5 | 860億8652万 | 356億4520万 | +26.33% 11/26 | -26.28% 6/4 |
2014年 3月期 | 1,570 157 1/10 | 830 83 6/27 | 15,086,000 150,860,000 5/22 | 1418億5750万 | 558億2173万 | +18.46% 1/10 | -19.15% 6/14 |
2015年 3月期 | 1,520 152 4/3 | 940 94 10/29 94 10/28 他2件 | 9,868,400 98,684,000 6/19 | 1373億3975万 | 849億3379万 | +16.63% 6/19 | -17.98% 10/16 |
2016年 3月期 | 1,470 147 6/4 | 640 64 2/12 | 6,971,800 69,718,000 6/4 | 1328億2199万 | 578億2726万 | +13.35% 6/4 | -23.81% 2/12 |
2017年 3月期 | 960 96 4/25 | 600 60 7/8 60 7/7 他3件 | 6,947,700 69,477,000 6/24 | 867億4089万 | 542億1305万 | +17.48% 8/2 | -25.05% 6/28 |
2018年 3月期 | 1,080 1/5 | 743 4/17 | 4,010,500 2/5 | 976億5133万 | 671億4171万 | +15.47% 11/8 | -16.34% 2/7 |
2019年 3月期 | 1,315 8/3 | 767 12/25 | 8,481,400 5/15 | 1189億9763万 | 694億2561万 | +28.5% 5/15 | -17.89% 10/31 |
2020年 3月期 | 965 4/18 | 282 3/23 | 5,818,200 3/12 | 874億2263万 | 255億5309万 | +14.37% 12/20 | -38.09% 3/19 |
2021年 3月期 | 613 2/8 | 257 4/6 | 5,165,800 11/6 | 556億4991万 | 232億9322万 | +24.89% 6/8 | -15.49% 6/29 |
2022年 3月期 | 785 5/10 | 362 3/9 | 4,840,700 2/4 | 712億8655万 | 329億2766万 | +15.15% 5/11 | -21.44% 3/8 |
2023年 3月期 | 761 3/6 | 360 5/17 | 8,566,800 8/8 | 693億7199万 | 327億6007万 | +31.34% 8/18 | -13.8% 3/23 |
2024年 3月期 | 882 9/13 | 492 3/12 3/11 | 9,846,400 8/14 | 805億1169万 | 449億6314万 | +26.81% 8/14 | -15.35% 2/15 |
最新 | 349 2024/9/18 | 801,500 | 319億4494万 | -2.24% 357 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 75%(1.75倍)
- 1999/12/30 vs 1998/12/30
- 67%(1.67倍)
- 2000/12/29 vs 1999/12/30
- 163%(2.63倍)
- 2001/12/28 vs 2000/12/29
- -70%(0.3倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/09/18 vs 2023/12/29
- -39%(0.61倍)
- 過去安値
257円(2020/04/06) - 36%(1.36倍)
349円(9/18)