株価チャート
株価
9/18
- 前日 (9/17)
- 148
- 始値
- 149
- 高値
- 149
- 安値
- 148
- 終値 ±0%
- 148
- 出来高 +51.85%
- 8,200
乖離率
- 株価(5日)
移動平均値 - 0%
148 - 株価(25日)
移動平均値 - 0%
148 - 出来高(5日)
移動平均値 - +100%
4,100
2024/04/17~2024/09/18
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 | 149 | 149 | 148 | 148 | 0% | 8,200 | 44億1661万 | 0% | 29.58 | 6.29 |
09/17 | 149 | 149 | 148 | 148 | 0% | 5,400 | 44億1661万 | 0% | 29.58 | 6.29 |
09/13 | 148 | 148 | 148 | 148 | 0% | 1,300 | 44億1661万 | +0.68% | 29.58 | 6.29 |
09/12 | 148 | 148 | 148 | 148 | 0% | 1,400 | 44億1661万 | +0.68% | 29.58 | 6.29 |
09/11 | 148 | 148 | 148 | 148 | 0% | 4,200 | 35億7745万 | +0.68% | 29.58 | 6.29 |
09/10 | 148 | 149 | 148 | 148 | 0% | 6,100 | 35億7745万 | +0.68% | 29.58 | 6.29 |
09/09 | 147 | 149 | 147 | 148 | +0.68% | 4,300 | 35億7745万 | +0.68% | 29.58 | 6.29 |
09/06 | 147 | 148 | 147 | 147 | 0% | 5,200 | 35億5328万 | 0% | 29.38 | 6.25 |
09/05 | 148 | 148 | 147 | 147 | 0% | 8,100 | 35億5328万 | 0% | 29.38 | 6.25 |
09/04 | 148 | 148 | 147 | 147 | -0.68% | 9,300 | 35億5328万 | 0% | 29.38 | 6.25 |
09/03 | 148 | 148 | 147 | 148 | 0% | 5,600 | 35億7745万 | +0.68% | 29.58 | 6.29 |
09/02 | 147 | 148 | 147 | 148 | +0.68% | 4,200 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/30 | 147 | 147 | 147 | 147 | 0% | 200 | 35億5328万 | 0% | 29.38 | 6.25 |
08/29 | 147 | 148 | 147 | 147 | 0% | 1,300 | 35億5328万 | 0% | 29.38 | 6.25 |
08/28 | 147 | 148 | 147 | 147 | -0.68% | 6,100 | 35億5328万 | 0% | 29.38 | 6.25 |
08/27 | 148 | 148 | 147 | 148 | 0% | 13,500 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/26 | 148 | 148 | 147 | 148 | +0.68% | 2,400 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/23 | 147 | 147 | 147 | 147 | -0.68% | 1,200 | 35億5328万 | 0% | 29.38 | 6.25 |
08/22 | 148 | 148 | 148 | 148 | 0% | 1,400 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/21 | 147 | 148 | 147 | 148 | 0% | 7,100 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/20 | 148 | 148 | 148 | 148 | +0.68% | 2,500 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/19 | 148 | 148 | 147 | 147 | 0% | 4,200 | 35億5328万 | 0% | 29.38 | 6.25 |
08/16 | 147 | 148 | 147 | 147 | -0.68% | 1,800 | 35億5328万 | 0% | 29.38 | 6.25 |
08/15 | 148 | 149 | 146 | 148 | 0% | 12,800 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/14 | 147 | 148 | 146 | 148 | +1.37% | 3,600 | 35億7745万 | +0.68% | 29.58 | 6.29 |
08/13 | 147 | 148 | 146 | 146 | 0% | 8,400 | 35億2911万 | -0.68% | 29.18 | 6.2 |
08/09 | 146 | 148 | 146 | 146 | 0% | 11,100 | 35億2911万 | -0.68% | 29.18 | 6.2 |
08/08 | 147 | 148 | 146 | 146 | 0% | 3,700 | 35億2911万 | -0.68% | 29.18 | 6.2 |
08/07 | 147 | 147 | 146 | 146 | -0.68% | 8,200 | 35億2911万 | -0.68% | 29.18 | 6.2 |
08/06 | 146 | 147 | 145 | 147 | +1.38% | 10,100 | 35億5328万 | 0% | 29.38 | 6.25 |
08/05 | 147 | 148 | 145 | 145 | -1.36% | 42,500 | 35億494万 | -1.36% | 28.98 | 6.16 |
08/02 | 149 | 149 | 147 | 147 | -0.68% | 24,400 | 35億5328万 | 0% | 29.38 | 6.25 |
08/01 | 148 | 148 | 147 | 148 | +0.68% | 5,600 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/31 | 149 | 149 | 147 | 147 | -0.68% | 2,100 | 35億5328万 | 0% | 29.38 | 6.25 |
07/30 | 148 | 148 | 148 | 148 | 0% | 100 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/29 | 148 | 148 | 148 | 148 | 0% | 500 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/26 | 147 | 149 | 147 | 148 | 0% | 3,200 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/25 | 148 | 148 | 147 | 148 | 0% | 5,400 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/24 | 148 | 148 | 148 | 148 | 0% | 1,100 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/23 | 148 | 149 | 147 | 148 | 0% | 7,700 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/22 | 148 | 149 | 148 | 148 | 0% | 2,300 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/19 | 148 | 148 | 148 | 148 | -0.67% | 2,100 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/18 | 149 | 149 | 149 | 149 | +0.68% | 2,600 | 36億162万 | +1.36% | 29.78 | 6.33 |
07/17 | 148 | 148 | 147 | 148 | +0.68% | 8,200 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/16 | 148 | 148 | 147 | 147 | 0% | 2,900 | 35億5328万 | 0% | 29.38 | 6.25 |
07/12 | 148 | 148 | 147 | 147 | 0% | 5,900 | 35億5328万 | 0% | 29.38 | 6.25 |
07/11 | 148 | 148 | 147 | 147 | 0% | 3,300 | 35億5328万 | 0% | 29.38 | 6.25 |
07/10 | 148 | 148 | 147 | 147 | 0% | 2,400 | 35億5328万 | 0% | 29.38 | 6.25 |
07/09 | 148 | 148 | 147 | 147 | 0% | 2,300 | 35億5328万 | 0% | 29.38 | 6.25 |
07/08 | 147 | 148 | 147 | 147 | -0.68% | 7,000 | 35億5328万 | 0% | 29.38 | 6.25 |
07/05 | 147 | 148 | 147 | 148 | +0.68% | 2,400 | 35億7745万 | +0.68% | 29.58 | 6.29 |
07/04 | 148 | 148 | 147 | 147 | 0% | 2,500 | 35億5328万 | 0% | 29.38 | 6.25 |
07/03 | 147 | 148 | 147 | 147 | +0.68% | 4,000 | 35億5328万 | 0% | 29.38 | 6.25 |
07/02 | 147 | 148 | 146 | 146 | 0% | 15,800 | 35億2911万 | -0.68% | 29.18 | 6.2 |
07/01 | 146 | 147 | 146 | 146 | 0% | 18,000 | 35億2911万 | -0.68% | 29.18 | 6.2 |
06/28 | 147 | 147 | 146 | 146 | 0% | 20,700 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/27 | 147 | 148 | 146 | 146 | 0% | 11,500 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/26 | 146 | 147 | 146 | 146 | 0% | 10,300 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/25 | 146 | 147 | 146 | 146 | 0% | 7,400 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/24 | 148 | 148 | 146 | 146 | -0.68% | 7,200 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/21 | 147 | 147 | 146 | 147 | 0% | 1,700 | 35億5328万 | 0% | 29.38 | 5.02 |
06/20 | 147 | 147 | 146 | 147 | +0.68% | 2,800 | 35億5328万 | 0% | 29.38 | 5.02 |
06/19 | 146 | 147 | 146 | 146 | 0% | 3,700 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/18 | 147 | 147 | 146 | 146 | 0% | 5,600 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/17 | 146 | 147 | 146 | 146 | 0% | 6,700 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/14 | 147 | 147 | 146 | 146 | 0% | 4,600 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/13 | 147 | 147 | 146 | 146 | -0.68% | 4,600 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/12 | 147 | 147 | 147 | 147 | +0.68% | 300 | 35億5328万 | 0% | 29.38 | 5.02 |
06/11 | 148 | 148 | 146 | 146 | -1.35% | 7,700 | 35億2911万 | -0.68% | 29.18 | 4.99 |
06/10 | 146 | 148 | 146 | 148 | +0.68% | 20,300 | 35億7745万 | +0.68% | 29.58 | 5.06 |
06/05 | 147 | 147 | 147 | 147 | 0% | 7,900 | 35億5328万 | 0% | 29.38 | 5.02 |
06/04 | 147 | 148 | 147 | 147 | 0% | 11,300 | 35億5328万 | 0% | 29.38 | 5.02 |
06/03 | 147 | 148 | 147 | 147 | 0% | 3,300 | 35億5328万 | 0% | 29.38 | 5.02 |
05/31 | 147 | 148 | 146 | 147 | 0% | 5,500 | 35億5328万 | 0% | 29.38 | 5.02 |
05/30 | 148 | 148 | 147 | 147 | 0% | 3,500 | 35億5328万 | 0% | 29.38 | 5.02 |
05/29 | 148 | 148 | 147 | 147 | 0% | 600 | 35億5328万 | 0% | 29.38 | 5.02 |
05/28 | 147 | 147 | 147 | 147 | 0% | 100 | 35億5328万 | 0% | 29.38 | 5.02 |
05/27 | 148 | 148 | 147 | 147 | -0.68% | 3,900 | 35億5328万 | 0% | 29.38 | 5.02 |
05/24 | 147 | 148 | 147 | 148 | +0.68% | 3,600 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/23 | 147 | 147 | 147 | 147 | 0% | 8,400 | 35億5328万 | 0% | 29.38 | 5.02 |
05/22 | 148 | 149 | 147 | 147 | 0% | 1,800 | 35億5328万 | 0% | 29.38 | 5.02 |
05/21 | 147 | 148 | 147 | 147 | -0.68% | 2,800 | 35億5328万 | 0% | 29.38 | 5.02 |
05/20 | 148 | 148 | 147 | 148 | 0% | 6,300 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/17 | 148 | 149 | 148 | 148 | 0% | 1,200 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/16 | 148 | 148 | 148 | 148 | 0% | 2,700 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/13 | 149 | 149 | 148 | 148 | 0% | 6,400 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/10 | 148 | 148 | 147 | 148 | +0.68% | 5,000 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/09 | 147 | 147 | 147 | 147 | -0.68% | 3,800 | 35億5328万 | 0% | 29.38 | 5.02 |
05/08 | 148 | 148 | 147 | 148 | 0% | 1,100 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/07 | 147 | 148 | 147 | 148 | +0.68% | 2,500 | 35億7745万 | +0.68% | 29.58 | 5.06 |
05/02 | 149 | 149 | 147 | 147 | -0.68% | 6,200 | 35億5328万 | 0% | 29.38 | 5.02 |
05/01 | 148 | 148 | 148 | 148 | +0.68% | 100 | 35億7745万 | +0.68% | 29.58 | 5.06 |
04/30 | 147 | 147 | 147 | 147 | 0% | 100 | 35億5328万 | 0% | 29.38 | 5.02 |
04/26 | 147 | 148 | 146 | 147 | 0% | 4,800 | 35億5328万 | -0.68% | 29.38 | 5.02 |
04/25 | 147 | 147 | 147 | 147 | 0% | 500 | 35億5328万 | -0.68% | 29.38 | 5.02 |
04/24 | 148 | 148 | 147 | 147 | 0% | 5,600 | 35億5328万 | -0.68% | 29.38 | 5.02 |
04/22 | 147 | 147 | 147 | 147 | +0.68% | 3,100 | 35億5328万 | -0.68% | 29.38 | 5.02 |
04/19 | 147 | 148 | 146 | 146 | -1.35% | 9,800 | 35億2911万 | -1.35% | 29.18 | 4.99 |
04/18 | 148 | 149 | 147 | 148 | +0.68% | 12,000 | 35億7745万 | 0% | 29.58 | 5.06 |
04/17 | 148 | 148 | 146 | 147 | 0% | 8,900 | 35億5328万 | -0.68% | 29.38 | 5.02 |
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 | 389 4/7 | 185 10/9 | 23,000 12/25 | - | - | +20.14% 1/11 | -37.54% 10/9 |
2009年 10月期 | 275 11/19 | 172 12/24 | 27,000 10/26 | - | - | +25.34% 4/20 | -16.62% 12/1 |
2010年 3月期 | 231 4/26 | 165 12/1 | 26,000 4/27 | 45億2113万 | - | +13.92% 12/21 | -15.31% 11/9 |
2011年 3月期 | 176 11/25 | 145 3/17 3/16 他2件 | 18,000 3/14 | 34億4467万 | 28億3794万 | +30.2% 4/7 | -12.8% 3/15 |
2012年 3月期 | 220 4/7 | 147 11/28 11/25 他2件 | 73,000 4/7 | 43億584万 | 28億7708万 | +7.03% 3/13 | -10.84% 11/24 11/16 |
2013年 3月期 | 172 4/2 | 98 12/13 12/12 他8件 | 37,000 11/15 | 33億6638万 | 19億1805万 | +19.82% 3/18 | -23.35% 11/15 |
2014年 3月期 | 155 1/20 | 116 6/17 | 89,000 1/20 | 30億3366万 | 22億7035万 | +10.28% 7/18 | -9.12% 6/17 |
2015年 3月期 | 134 3/26 3/24 | 118 12/17 12/16 他7件 | 61,000 9/18 | 32億3904万 | 28億5229万 | +4.54% 6/23 | -5% 3/27 |
2016年 3月期 | 136 9/25 | 99 2/16 2/15 他2件 | 50,000 3/28 | 32億8739万 | 23億9302万 | +6.17% 3/11 | -13.13% 2/12 |
2017年 3月期 | 121 3/28 | 100 6/27 6/24 | 44,000 11/30 | 29億2481万 | 24億1720万 | +5.69% 9/27 | -5.11% 6/24 |
2018年 3月期 | 174 7/4 | 111 4/7 4/6 | 788,000 7/4 | 42億592万 | 26億8309万 | +23.98% 7/4 | -6.91% 2/6 |
2019年 3月期 | 163 9/25 7/24 | 126 12/26 12/25 | 64,000 9/25 | 39億4003万 | 30億4567万 | +4.99% 3/22 | -12.94% 12/25 |
2020年 3月期 | 186 3/30 | 121 3/16 3/13 | 478,400 3/30 | 44億9599万 | 29億2481万 | +18.46% 3/30 | -12.63% 3/13 |
2021年 3月期 | 184 4/27 | 139 11/24 | 205,500 1/14 | 44億4764万 | 33億5990万 | +5.17% 9/16 | -3.95% 11/25 |
2022年 3月期 | 161 10/1 | 144 4/26 4/23 他3件 | 84,800 10/1 | 38億9169万 | 34億8076万 | +5.17% 10/4 | -2.65% 10/28 |
2023年 3月期 | 155 9/28 | 143 5/2 4/26 | 14,300 3/29 | 37億4666万 | 34億5659万 | +2.95% 8/31 | -3.46% 4/7 |
2024年 3月期 | 154 9/27 9/26 | 145 12/20 | 50,900 1/4 | 37億2248万 | 35億494万 | +1.87% 1/5 | -3.11% 10/16 |
最新 | 148 2024/9/18 | 8,200 | 44億1661万 | 0% 148 |
年間値上がり率
- 1990/12/26 vs 1989/12/29
- 6%(1.06倍)
- 1991/12/26 vs 1990/12/26
- -37%(0.63倍)
- 1992/12/29 vs 1991/12/26
- -45%(0.55倍)
- 1993/12/28 vs 1992/12/29
- 22%(1.22倍)
- 1994/12/29 vs 1993/12/28
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/29
- -10%(0.9倍)
- 1996/12/27 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/29 vs 1996/12/27
- -54%(0.46倍)
- 1998/12/29 vs 1997/12/29
- -7%(0.93倍)
- 1999/12/27 vs 1998/12/29
- -5%(0.95倍)
- 2000/12/26 vs 1999/12/27
- 19%(1.19倍)
- 2001/12/21 vs 2000/12/26
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/21
- -13%(0.87倍)
- 2003/12/29 vs 2002/12/30
- 48%(1.48倍)
- 2004/12/29 vs 2003/12/29
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/29
- 47%(1.47倍)
- 2006/12/28 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/28
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/28 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/28
- -34%(0.66倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/29 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/29
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/09/18 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
98円(2012/12/13) - 51%(1.51倍)
148円(9/18)