株価チャート
株価
9/19
- 前日 (9/18)
- 480
- 始値
- 488
- 高値
- 497
- 安値
- 485
- 終値 +2.71%
- 493
- 出来高 -26.35%
- 31,300
乖離率
- 株価(5日)
移動平均値 - +0.82%
489 - 株価(25日)
移動平均値 - -2.95%
508 - 出来高(5日)
移動平均値 - +4.75%
29,880
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 | 488 | 497 | 485 | 493 | +2.71% | 31,300 | 75億7612万 | -2.95% | - | 4.7 |
09/18 | 494 | 494 | 476 | 480 | -1.03% | 42,500 | 73億7635万 | -5.51% | - | 4.57 |
09/17 | 500 | 500 | 481 | 485 | -1.22% | 27,600 | 74億5318万 | -4.72% | - | 4.62 |
09/13 | 492 | 496 | 488 | 491 | -1.01% | 21,400 | 75億4539万 | -3.35% | - | 4.68 |
09/12 | 499 | 502 | 494 | 496 | +2.06% | 26,600 | 76億2223万 | -2.17% | - | 4.73 |
09/11 | 495 | 500 | 480 | 486 | -2.41% | 55,900 | 74億6855万 | -3.95% | - | 4.63 |
09/10 | 500 | 504 | 497 | 498 | -0.99% | 18,700 | 76億5296万 | -1.19% | - | 4.75 |
09/09 | 487 | 506 | 480 | 503 | +2.86% | 47,800 | 77億2980万 | +0.6% | - | 4.79 |
09/06 | 498 | 500 | 488 | 489 | -2.59% | 85,200 | 75億1465万 | -2.4% | - | 4.66 |
09/05 | 501 | 515 | 496 | 502 | 0% | 51,300 | 77億1443万 | -0.4% | - | 4.78 |
09/04 | 510 | 513 | 501 | 502 | -3.28% | 67,800 | 77億1443万 | -1.18% | - | 4.78 |
09/03 | 512 | 525 | 512 | 519 | +1.17% | 51,400 | 79億7568万 | +1.37% | - | 4.95 |
09/02 | 526 | 526 | 510 | 513 | -1.35% | 35,800 | 78億8347万 | -0.39% | - | 4.89 |
08/30 | 518 | 525 | 516 | 520 | 0% | 23,800 | 79億9104万 | +0.39% | - | 4.96 |
08/29 | 519 | 527 | 517 | 520 | -0.95% | 18,900 | 79億9104万 | -0.19% | - | 4.96 |
08/28 | 527 | 527 | 518 | 525 | -0.94% | 25,100 | 80億6788万 | 0% | - | 5 |
08/27 | 528 | 535 | 525 | 530 | -1.12% | 40,100 | 81億4472万 | 0% | - | 5.05 |
08/26 | 517 | 536 | 510 | 536 | +5.51% | 92,100 | 82億3692万 | +0.37% | - | 5.11 |
08/23 | 515 | 515 | 502 | 508 | -1.17% | 30,200 | 78億663万 | -5.58% | - | 4.84 |
08/22 | 518 | 523 | 509 | 514 | -0.58% | 46,600 | 78億9884万 | -5.51% | - | 4.9 |
08/21 | 525 | 534 | 515 | 517 | -2.27% | 39,500 | 79億4442万 | -5.83% | - | 4.93 |
08/20 | 513 | 533 | 510 | 529 | +4.34% | 101,200 | 81億2882万 | -4.51% | - | 5.04 |
08/19 | 516 | 521 | 507 | 507 | -1.74% | 62,900 | 77億9076万 | -9.46% | - | 4.83 |
08/16 | 513 | 521 | 510 | 516 | +1.18% | 85,800 | 79億2906万 | -8.83% | - | 4.92 |
08/15 | 509 | 515 | 500 | 510 | -1.16% | 100,500 | 78億3686万 | -10.99% | - | 4.86 |
08/14 | 506 | 523 | 500 | 516 | +2.58% | 132,600 | 79億2906万 | -11.19% | - | 4.92 |
08/13 | 471 | 503 | 467 | 503 | +10.07% | 131,600 | 77億2929万 | -14.46% | - | 4.79 |
08/09 | 472 | 473 | 440 | 457 | -2.77% | 214,000 | 70億2244万 | -23.32% | - | 4.36 |
08/08 | 458 | 477 | 442 | 470 | +4.44% | 210,800 | 72億2220万 | -22.44% | - | 4.48 |
08/07 | 446 | 470 | 424 | 450 | +2.74% | 379,800 | 69億1488万 | -26.83% | - | 4.29 |
08/06 | 462 | 468 | 420 | 438 | +5.29% | 292,600 | 67億3048万 | -30.03% | - | 4.17 |
08/05 | 472 | 484 | 415 | 416 | -19.22% | 303,500 | 63億9242万 | -34.69% | - | 3.96 |
08/02 | 545 | 550 | 514 | 515 | -9.65% | 216,000 | 79億1369万 | -20.52% | - | 4.91 |
08/01 | 595 | 595 | 567 | 570 | -3.72% | 102,700 | 87億5884万 | -13.11% | - | 5.43 |
07/31 | 586 | 594 | 584 | 592 | -1.33% | 30,300 | 90億9690万 | -10.44% | - | 5.64 |
07/30 | 593 | 600 | 583 | 600 | +1.35% | 55,200 | 92億1984万 | -9.5% | - | 5.72 |
07/29 | 604 | 605 | 587 | 592 | -1.33% | 68,000 | 90億9690万 | -10.98% | - | 5.64 |
07/26 | 604 | 614 | 599 | 600 | -0.66% | 67,500 | 92億1984万 | -10.04% | - | 5.72 |
07/25 | 606 | 611 | 597 | 604 | -1.31% | 106,600 | 92億8130万 | -9.58% | - | 5.76 |
07/24 | 637 | 657 | 609 | 612 | -5.26% | 114,000 | 94億423万 | -8.66% | - | 5.83 |
07/23 | 634 | 647 | 631 | 646 | +3.03% | 38,600 | 99億2669万 | -3.73% | - | 6.16 |
07/22 | 646 | 646 | 620 | 627 | -2.03% | 68,200 | 96億3473万 | -6.56% | - | 5.98 |
07/19 | 660 | 660 | 637 | 640 | -2.44% | 73,700 | 98億3449万 | -4.76% | - | 6.1 |
07/18 | 645 | 670 | 643 | 656 | +0.92% | 78,400 | 100億8035万 | -2.38% | - | 6.25 |
07/17 | 638 | 658 | 638 | 650 | +1.25% | 100,900 | 99億8816万 | -2.84% | - | 6.19 |
07/16 | 667 | 670 | 635 | 642 | -3.31% | 204,600 | 98億6522万 | -3.6% | - | 6.12 |
07/12 | 657 | 679 | 638 | 664 | -0.45% | 254,300 | 102億328万 | 0% | - | 6.33 |
07/11 | 701 | 710 | 656 | 667 | -4.17% | 451,000 | 102億4938万 | +1.06% | - | 6.36 |
07/10 | 695 | 696 | 678 | 696 | 0% | 168,700 | 106億9501万 | +6.1% | - | 6.63 |
07/09 | 718 | 720 | 688 | 696 | -1.56% | 145,800 | 106億9501万 | +6.75% | - | 6.63 |
07/08 | 700 | 720 | 700 | 707 | +1.43% | 76,900 | 108億6404万 | +9.27% | - | 6.74 |
07/05 | 697 | 710 | 693 | 697 | -0.43% | 59,500 | 107億1038万 | +8.57% | - | 6.64 |
07/04 | 701 | 710 | 692 | 700 | +0.29% | 103,700 | 107億5648万 | +9.89% | - | 6.67 |
07/03 | 709 | 710 | 680 | 698 | -2.1% | 159,100 | 107億2574万 | +10.62% | - | 6.65 |
07/02 | 723 | 738 | 713 | 713 | -0.7% | 164,700 | 109億5624万 | +13.9% | - | 6.79 |
07/01 | 720 | 724 | 702 | 718 | +1.56% | 106,300 | 110億3307万 | +15.62% | - | 6.84 |
06/28 | 706 | 719 | 700 | 707 | +0.86% | 157,000 | 108億6404万 | +14.77% | - | 6.74 |
06/27 | 691 | 710 | 691 | 701 | +1.3% | 214,800 | 107億7184万 | +14.73% | - | 6.68 |
06/26 | 655 | 692 | 653 | 692 | +5.01% | 180,500 | 106億3354万 | +14.19% | - | 6.59 |
06/25 | 640 | 663 | 640 | 659 | +1.85% | 63,500 | 101億2645万 | +9.47% | - | 6.28 |
06/24 | 641 | 655 | 631 | 647 | +1.25% | 61,500 | 99億4206万 | +8.01% | - | 6.17 |
06/21 | 640 | 651 | 636 | 639 | +0.79% | 65,500 | 98億1912万 | +7.04% | - | 6.09 |
06/20 | 625 | 640 | 625 | 634 | +0.48% | 49,300 | 97億4229万 | +6.55% | - | 6.04 |
06/19 | 640 | 647 | 631 | 631 | -0.94% | 50,100 | 96億9619万 | +6.59% | - | 6.01 |
06/18 | 646 | 651 | 637 | 637 | -2.15% | 73,900 | 97億8839万 | +7.97% | - | 6.07 |
06/17 | 668 | 675 | 647 | 651 | -2.4% | 157,300 | 100億352万 | +10.9% | - | 6.2 |
06/14 | 628 | 668 | 626 | 667 | +7.41% | 381,200 | 102億4938万 | +14.02% | - | 6.36 |
06/13 | 594 | 628 | 592 | 621 | +6.34% | 299,600 | 95億4253万 | +6.88% | - | 5.92 |
06/12 | 587 | 594 | 584 | 584 | -0.17% | 32,200 | 89億7397万 | +0.52% | - | 5.57 |
06/11 | 584 | 601 | 584 | 585 | +0.17% | 98,000 | 89億8934万 | +0.69% | - | 5.57 |
06/10 | 578 | 586 | 575 | 584 | +0.69% | 33,100 | 89億7397万 | +0.69% | - | 5.57 |
06/07 | 565 | 581 | 565 | 580 | +2.47% | 72,900 | 89億1251万 | 0% | - | 5.53 |
06/06 | 576 | 581 | 566 | 566 | -3.08% | 52,500 | 86億9738万 | -2.41% | - | 5.39 |
06/05 | 571 | 584 | 571 | 584 | +0.86% | 48,500 | 89億7397万 | +0.86% | - | 5.57 |
06/04 | 572 | 580 | 569 | 579 | +1.22% | 42,000 | 88億9714万 | 0% | - | 5.52 |
06/03 | 565 | 578 | 561 | 572 | +1.24% | 66,900 | 87億8958万 | -1.04% | - | 5.45 |
05/31 | 567 | 574 | 559 | 565 | -0.53% | 72,000 | 86億8201万 | -2.25% | - | 5.38 |
05/30 | 565 | 580 | 547 | 568 | -0.18% | 40,500 | 87億2811万 | -1.9% | - | 5.41 |
05/29 | 589 | 589 | 568 | 569 | -3.4% | 50,400 | 87億4348万 | -1.73% | - | 5.42 |
05/28 | 589 | 599 | 585 | 589 | +0.17% | 49,300 | 90億5080万 | +1.73% | - | 5.61 |
05/27 | 580 | 594 | 575 | 588 | +1.91% | 49,800 | 90億3544万 | +1.55% | - | 5.6 |
05/24 | 571 | 588 | 570 | 577 | -0.35% | 38,600 | 88億6641万 | -0.35% | - | 5.5 |
05/23 | 586 | 591 | 579 | 579 | -1.19% | 46,100 | 88億9714万 | +0.17% | - | 5.52 |
05/22 | 596 | 601 | 585 | 586 | -1.68% | 32,600 | 90億471万 | +1.74% | - | 5.58 |
05/21 | 596 | 605 | 590 | 596 | -1.32% | 74,500 | 91億5837万 | +3.47% | - | 5.68 |
05/20 | 578 | 612 | 576 | 604 | +4.5% | 209,700 | 92億8130万 | +5.41% | - | 5.76 |
05/17 | 556 | 582 | 552 | 578 | +3.21% | 110,300 | 88億8177万 | +1.4% | - | 5.51 |
05/16 | 581 | 581 | 536 | 560 | -1.93% | 197,100 | 86億518万 | -1.58% | - | 5.34 |
05/15 | 578 | 580 | 567 | 571 | -1.38% | 135,000 | 87億7421万 | +0.53% | - | 5.44 |
05/14 | 585 | 591 | 568 | 579 | -2.03% | 193,200 | 88億9714万 | +2.3% | - | 5.52 |
05/13 | 580 | 599 | 577 | 591 | +2.78% | 122,000 | 90億8154万 | +4.79% | - | 5.63 |
05/10 | 609 | 609 | 575 | 575 | -4.8% | 129,100 | 88億3568万 | +2.5% | - | 5.48 |
05/09 | 593 | 614 | 582 | 604 | +3.07% | 322,000 | 92億8130万 | +8.05% | - | 5.76 |
05/08 | 581 | 594 | 572 | 586 | +1.91% | 177,100 | 90億471万 | +5.4% | - | 5.58 |
05/07 | 580 | 585 | 575 | 575 | +0.7% | 79,000 | 88億3568万 | +3.79% | - | 5.48 |
05/02 | 578 | 582 | 564 | 571 | -0.87% | 59,000 | 87億7421万 | +3.44% | - | 5.44 |
05/01 | 565 | 581 | 561 | 576 | +1.95% | 126,300 | 88億5104万 | +4.54% | - | 5.49 |
04/30 | 566 | 569 | 557 | 565 | +0.18% | 82,100 | 86億8201万 | +3.1% | - | 5.38 |
04/26 | 560 | 569 | 555 | 564 | +0.71% | 37,700 | 86億6664万 | +3.11% | - | 5.37 |
04/25 | 575 | 581 | 560 | 560 | -2.1% | 60,600 | 86億518万 | +2.38% | - | 5.34 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 11月期 | 927 3/7 | 401 1/4 | 24,828,000 2/10 | +50.55% 2/13 | -18.48% 4/25 |
最新 | 493 2024/9/19 | 31,300 | -2.95% 508 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/09/19 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
401円(2023/01/04) - 23%(1.23倍)
493円(9/19)