株価チャート
株価
9/18
- 前日 (9/17)
- 771
- 始値
- 782
- 高値
- 790
- 安値
- 779
- 終値 +1.69%
- 784
- 出来高 -9.29%
- 300,800
乖離率
- 株価(5日)
移動平均値 - +1.42%
773 - 株価(25日)
移動平均値 - -4.51%
821 - 出来高(5日)
移動平均値 - -12.91%
345,400
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 | 782 | 790 | 779 | 784 | +1.69% | 300,800 | 494億5413万 | -4.51% | 5.9 | 0.41 |
09/17 | 780 | 780 | 762 | 771 | 0% | 331,600 | 486億3410万 | -6.2% | 5.8 | 0.4 |
09/13 | 777 | 778 | 767 | 771 | -1.03% | 236,300 | 486億3410万 | -6.55% | 5.8 | 0.4 |
09/12 | 780 | 784 | 772 | 779 | +2.23% | 348,900 | 491億3874万 | -5.69% | 5.86 | 0.4 |
09/11 | 780 | 780 | 759 | 762 | -3.18% | 509,400 | 480億6639万 | -8.08% | 5.73 | 0.39 |
09/10 | 792 | 795 | 786 | 787 | -0.25% | 187,800 | 496億4337万 | -5.29% | 5.92 | 0.41 |
09/09 | 772 | 792 | 771 | 789 | -0.13% | 329,500 | 497億6953万 | -4.94% | 5.93 | 0.41 |
09/06 | 802 | 803 | 788 | 790 | -1.37% | 534,400 | 498億3261万 | -5.16% | 5.94 | 0.41 |
09/05 | 801 | 810 | 794 | 801 | -0.87% | 412,900 | 505億2648万 | -4.53% | 6.02 | 0.41 |
09/04 | 827 | 827 | 806 | 808 | -3.58% | 619,700 | 509億6803万 | -4.38% | 6.08 | 0.42 |
09/03 | 843 | 845 | 836 | 838 | -0.36% | 193,800 | 528億6041万 | -1.41% | 6.3 | 0.43 |
09/02 | 849 | 849 | 839 | 841 | -0.12% | 270,800 | 530億4965万 | -1.52% | 6.33 | 0.44 |
08/30 | 845 | 849 | 839 | 842 | +0.48% | 183,200 | 531億1273万 | -1.75% | 6.33 | 0.44 |
08/29 | 846 | 846 | 835 | 838 | -1.18% | 353,200 | 528億6041万 | -2.56% | 6.3 | 0.43 |
08/28 | 856 | 856 | 844 | 848 | -1.4% | 223,500 | 534億9120万 | -1.74% | 6.38 | 0.44 |
08/27 | 844 | 860 | 841 | 860 | +1.9% | 320,700 | 542億4816万 | -0.81% | 6.47 | 0.45 |
08/26 | 850 | 850 | 840 | 844 | -0.47% | 196,800 | 532億3889万 | -2.88% | 6.35 | 0.44 |
08/23 | 848 | 853 | 844 | 848 | 0% | 195,100 | 534億9120万 | -2.97% | 6.38 | 0.44 |
08/22 | 854 | 855 | 842 | 848 | -0.7% | 270,500 | 534億9120万 | -3.53% | 6.38 | 0.44 |
08/21 | 846 | 854 | 844 | 854 | +0.47% | 205,400 | 538億6968万 | -3.39% | 6.42 | 0.44 |
08/20 | 851 | 859 | 844 | 850 | +1.07% | 377,100 | 536億1736万 | -4.28% | 6.39 | 0.44 |
08/19 | 855 | 855 | 837 | 841 | -1.87% | 448,500 | 530億4965万 | -5.82% | 6.33 | 0.44 |
08/16 | 849 | 857 | 843 | 857 | +2.76% | 348,500 | 540億5892万 | -4.46% | 6.45 | 0.44 |
08/15 | 833 | 843 | 832 | 834 | +0.12% | 381,300 | 526億809万 | -7.23% | 6.27 | 0.43 |
08/14 | 828 | 836 | 816 | 833 | +0.85% | 452,300 | 525億4502万 | -7.85% | 6.27 | 0.43 |
08/13 | 821 | 826 | 815 | 826 | +0.24% | 351,300 | 521億346万 | -9.03% | 6.21 | 0.43 |
08/09 | 827 | 831 | 813 | 824 | +1.48% | 461,200 | 519億7730万 | -9.75% | 6.2 | 0.43 |
08/08 | 827 | 847 | 810 | 812 | -3.1% | 678,800 | 512億2035万 | -11.55% | 6.11 | 0.42 |
08/07 | 816 | 861 | 812 | 838 | +0.84% | 1,182,700 | 528億6041万 | -9.31% | 6.3 | 0.43 |
08/06 | 820 | 870 | 800 | 831 | +10.95% | 738,100 | 524億1886万 | -10.45% | 6.25 | 0.43 |
08/05 | 834 | 836 | 738 | 749 | -14.79% | 1,153,000 | 472億4636万 | -19.72% | 5.63 | 0.39 |
08/02 | 900 | 906 | 877 | 879 | -4.77% | 751,100 | 554億4666万 | -6.59% | 6.61 | 0.46 |
08/01 | 954 | 958 | 923 | 923 | -4.45% | 719,600 | 582億2215万 | -2.12% | 6.94 | 0.48 |
07/31 | 929 | 966 | 929 | 966 | +3.21% | 584,300 | 609億3456万 | +2.33% | 7.27 | 0.5 |
07/30 | 936 | 940 | 928 | 936 | -0.21% | 190,800 | 590億4218万 | -0.85% | 7.04 | 0.48 |
07/29 | 926 | 943 | 924 | 938 | +2.74% | 400,300 | 591億6834万 | -0.64% | 7.06 | 0.49 |
07/26 | 914 | 921 | 908 | 913 | +0.33% | 252,100 | 575億9136万 | -3.28% | 6.87 | 0.47 |
07/25 | 919 | 922 | 907 | 910 | -1.52% | 362,700 | 574億212万 | -3.81% | 6.84 | 0.47 |
07/24 | 926 | 934 | 922 | 924 | -0.11% | 328,400 | 582億8523万 | -2.43% | 6.95 | 0.48 |
07/23 | 935 | 938 | 923 | 925 | -0.64% | 289,800 | 583億4831万 | -2.43% | 6.96 | 0.48 |
07/22 | 960 | 960 | 931 | 931 | -3.22% | 431,900 | 587億2678万 | -1.79% | 7 | 0.48 |
07/19 | 960 | 971 | 954 | 962 | 0% | 223,300 | 606億8224万 | +1.37% | 7.24 | 0.5 |
07/18 | 968 | 971 | 960 | 962 | -1.23% | 214,300 | 606億8224万 | +1.58% | 7.24 | 0.5 |
07/17 | 964 | 982 | 961 | 974 | +1.04% | 370,400 | 614億3919万 | +2.96% | 7.33 | 0.5 |
07/16 | 963 | 979 | 960 | 964 | +0.31% | 402,300 | 608億840万 | +2.01% | 7.25 | 0.5 |
07/12 | 943 | 963 | 942 | 961 | +1.69% | 372,500 | 606億1916万 | +1.8% | 7.23 | 0.5 |
07/11 | 935 | 949 | 928 | 945 | +2.16% | 293,600 | 596億989万 | +0.32% | 7.11 | 0.49 |
07/10 | 948 | 955 | 923 | 925 | -2.32% | 412,500 | 583億4831万 | -1.8% | 6.96 | 0.48 |
07/09 | 941 | 952 | 935 | 947 | +0.96% | 344,700 | 597億3605万 | +0.53% | 7.12 | 0.49 |
07/08 | 952 | 952 | 937 | 938 | -1.05% | 263,700 | 591億6834万 | -0.42% | 7.06 | 0.49 |
07/05 | 959 | 960 | 942 | 948 | -1.15% | 313,200 | 597億9913万 | +0.53% | 7.13 | 0.49 |
07/04 | 959 | 964 | 954 | 959 | +0.52% | 285,500 | 604億9300万 | +1.7% | 7.21 | 0.5 |
07/03 | 945 | 959 | 945 | 954 | +1.06% | 314,300 | 601億7761万 | +1.17% | 7.18 | 0.49 |
07/02 | 945 | 948 | 940 | 944 | -0.11% | 187,800 | 595億4681万 | +0.21% | 7.1 | 0.49 |
07/01 | 951 | 951 | 941 | 945 | +0.21% | 214,000 | 596億989万 | +0.11% | 7.11 | 0.49 |
06/28 | 947 | 951 | 942 | 943 | -0.21% | 169,000 | 594億8373万 | -0.21% | 7.09 | 0.49 |
06/27 | 943 | 950 | 942 | 945 | -0.11% | 169,200 | 596億989万 | -0.11% | 7.11 | 0.49 |
06/26 | 952 | 971 | 946 | 946 | -0.53% | 419,600 | 596億7297万 | -0.11% | 7.12 | 0.49 |
06/25 | 944 | 953 | 943 | 951 | +1.06% | 302,100 | 599億8837万 | +0.32% | 7.15 | 0.49 |
06/24 | 944 | 944 | 931 | 941 | -0.42% | 315,800 | 593億5757万 | -0.74% | 7.08 | 0.49 |
06/21 | 954 | 961 | 945 | 945 | -0.42% | 421,700 | 596億989万 | -0.53% | 7.11 | 0.49 |
06/20 | 949 | 956 | 941 | 949 | -0.52% | 254,400 | 598億6221万 | -0.11% | 7.14 | 0.49 |
06/19 | 935 | 954 | 935 | 954 | +2.03% | 269,900 | 601億7761万 | +0.42% | 7.18 | 0.49 |
06/18 | 940 | 948 | 934 | 935 | +0.54% | 306,400 | 589億7910万 | -1.58% | 7.03 | 0.48 |
06/17 | 957 | 957 | 924 | 930 | -3.02% | 517,600 | 586億6370万 | -2.11% | 7 | 0.48 |
06/14 | 916 | 959 | 908 | 959 | +4.69% | 621,400 | 604億9300万 | +0.95% | 7.21 | 0.5 |
06/13 | 940 | 942 | 914 | 916 | -2.03% | 404,500 | 577億8059万 | -3.58% | 6.89 | 0.47 |
06/12 | 933 | 938 | 930 | 935 | -0.11% | 175,200 | 589億7910万 | -1.58% | 7.03 | 0.48 |
06/11 | 941 | 945 | 935 | 936 | -0.53% | 235,700 | 590億4218万 | -1.27% | 7.04 | 0.48 |
06/10 | 930 | 941 | 927 | 941 | +1.07% | 213,800 | 593億5757万 | -0.53% | 7.08 | 0.49 |
06/07 | 935 | 938 | 927 | 931 | -0.53% | 214,200 | 587億2678万 | -1.38% | 7 | 0.48 |
06/06 | 930 | 937 | 926 | 936 | +0.65% | 242,300 | 590億4218万 | -0.74% | 7.04 | 0.48 |
06/05 | 945 | 945 | 930 | 930 | -2.21% | 437,600 | 586億6370万 | -1.38% | 7 | 0.48 |
06/04 | 950 | 959 | 947 | 951 | -0.21% | 161,200 | 599億8837万 | +0.96% | 7.15 | 0.49 |
06/03 | 961 | 964 | 950 | 953 | -0.42% | 219,300 | 601億1453万 | +1.38% | 7.17 | 0.49 |
05/31 | 944 | 960 | 944 | 957 | +2.03% | 388,400 | 603億6684万 | +2.03% | 7.2 | 0.5 |
05/30 | 939 | 951 | 934 | 938 | -0.95% | 430,900 | 591億6834万 | +0.11% | 7.06 | 0.49 |
05/29 | 983 | 983 | 947 | 947 | -3.27% | 569,300 | 597億3605万 | +1.18% | 7.12 | 0.49 |
05/28 | 980 | 986 | 976 | 979 | +0.41% | 580,900 | 617億5459万 | +4.82% | 7.36 | 0.51 |
05/27 | 975 | 983 | 971 | 975 | +0.21% | 410,300 | 615億227万 | +4.61% | 7.33 | 0.5 |
05/24 | 956 | 982 | 953 | 973 | +1.04% | 502,100 | 613億7611万 | +4.74% | 7.32 | 0.5 |
05/23 | 961 | 966 | 950 | 963 | 0% | 380,400 | 607億4532万 | +3.88% | 7.24 | 0.5 |
05/22 | 975 | 980 | 962 | 963 | -0.41% | 457,500 | 607億4532万 | +3.88% | 7.24 | 0.5 |
05/21 | 972 | 984 | 964 | 967 | -1.23% | 572,600 | 609億9764万 | +4.54% | 7.27 | 0.5 |
05/20 | 959 | 984 | 959 | 979 | +2.19% | 797,200 | 617億5459万 | +5.95% | 7.36 | 0.51 |
05/17 | 948 | 964 | 945 | 958 | +0.95% | 564,500 | 604億2992万 | +3.9% | 7.21 | 0.5 |
05/16 | 948 | 950 | 930 | 949 | +0.11% | 487,500 | 598億6221万 | +3.15% | 7.14 | 0.49 |
05/15 | 939 | 958 | 938 | 948 | +1.17% | 608,800 | 597億9913万 | +3.16% | 7.13 | 0.49 |
05/14 | 936 | 943 | 928 | 937 | -0.32% | 388,400 | 591億526万 | +2.07% | 7.05 | 0.49 |
05/13 | 935 | 945 | 924 | 940 | +0.11% | 443,000 | 592億9450万 | +2.51% | 7.07 | 0.49 |
05/10 | 910 | 939 | 909 | 939 | +2.62% | 694,700 | 592億3142万 | +2.51% | 7.06 | 0.49 |
05/09 | 903 | 936 | 900 | 915 | +2.46% | 1,007,300 | 577億1751万 | 0% | 6.88 | 0.47 |
05/08 | 899 | 901 | 863 | 893 | +0.34% | 1,433,700 | 563億2977万 | -2.51% | 6.72 | 0.46 |
05/07 | 900 | 901 | 884 | 890 | -0.78% | 663,600 | 561億4053万 | -3.05% | 6.69 | 0.46 |
05/02 | 909 | 911 | 897 | 897 | -1.43% | 471,900 | 565億8209万 | -2.5% | 6.75 | 0.46 |
05/01 | 917 | 918 | 908 | 910 | -0.87% | 360,700 | 574億212万 | -1.41% | 6.84 | 0.47 |
04/30 | 914 | 926 | 910 | 918 | +1.21% | 446,600 | 579億675万 | -0.86% | 6.91 | 0.48 |
04/26 | 905 | 911 | 898 | 907 | +0.33% | 536,000 | 572億1288万 | -2.26% | 6.82 | 0.47 |
04/25 | 913 | 916 | 904 | 904 | -0.99% | 337,700 | 570億2364万 | -3% | 6.8 | 0.47 |
04/24 | 924 | 925 | 906 | 913 | -1.3% | 639,600 | 575億9136万 | -2.35% | 6.87 | 0.47 |
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 | 4,660 466 5/8 | 1,670 167 2/12 | 324,100 3,241,000 8/2 | - | - | +16.28% 5/7 | -27.53% 8/17 |
2009年 3月期 | 4,000 400 9/19 | 1,650 165 2/23 | 429,700 4,297,000 10/24 | - | - | +28.49% 5/21 | -32.56% 10/8 |
2010年 3月期 | 2,520 252 4/23 252 4/22 他2件 | 1,050 105 11/27 | 134,700 1,347,000 10/29 | - | - | +14.87% 4/2 | -21.2% 11/27 |
2011年 3月期 | 1,660 166 6/1 166 5/31 | 660 66 3/15 | 407,100 4,071,000 2/4 | 218億957万 | 86億7127万 | +10.32% 3/29 | -30.03% 3/15 |
2012年 3月期 | 1,300 130 5/11 | 630 63 11/30 63 11/25 他2件 | 452,400 4,524,000 12/1 | 170億7979万 | 82億7712万 | +22.36% 1/20 | -15.72% 8/24 |
2013年 3月期 | 940 94 3/28 | 350 35 11/29 | 7,430,000 74,300,000 11/29 | 123億5000万 | 45億9840万 | +54.96% 1/7 | -26.94% 5/16 |
2014年 3月期 | 1,260 126 10/1 | 550 55 6/14 55 6/13 | 6,573,900 65,739,000 9/30 | 165億5425万 | 72億2606万 | +51.39% 9/30 | -18.74% 6/13 |
2015年 3月期 | 940 94 2/25 | 650 65 5/22 65 5/21 他2件 | 845,800 8,458,000 7/4 | 592億9450万 | 410億151万 | +13.7% 7/7 | -11.86% 5/19 |
2016年 3月期 | 1,070 107 4/8 | 610 61 2/12 | 1,320,200 13,202,000 4/7 | 674億9480万 | 384億7834万 | +10.74% 11/5 | -17.77% 8/25 |
2017年 3月期 | 818 3/2 | 480 48 7/11 48 7/8 他3件 | 791,400 7,914,000 8/8 | 515億9883万 | 302億7804万 | +14.41% 9/8 | -12.55% 6/15 |
2018年 3月期 | 819 11/9 | 616 6/19 | 414,800 10/30 | 516億6191万 | 388億5682万 | +6.88% 4/25 | -9.29% 2/6 |
2019年 3月期 | 780 5/8 5/2 他4件 | 446 12/25 | 191,200 2/6 | 492億181万 | 281億3334万 | +8.36% 9/26 | -17.69% 12/25 |
2020年 3月期 | 596 12/12 | 314 3/13 | 579,600 12/6 | 375億9523万 | 198億688万 | +16.44% 12/13 | -22.99% 3/13 |
2021年 3月期 | 476 3/22 | 331 5/22 | 1,673,100 1/25 | 300億2572万 | 208億7923万 | +12.55% 3/22 | -9.71% 5/18 |
2022年 3月期 | 549 8/31 | 385 7/20 7/9 | 7,491,100 8/31 | 346億3051万 | 242億8551万 | +20.43% 8/31 | -9.09% 10/5 |
2023年 3月期 | 1,205 2/28 | 405 5/19 | 6,485,400 2/8 | 760億1050万 | 255億4709万 | +25.24% 8/8 | -15.76% 3/22 |
2024年 3月期 | 1,007 9/20 | 755 6/1 | 9,547,500 5/9 | 635億2081万 | 476億2483万 | +10.79% 9/5 | -13.66% 10/4 |
最新 | 784 2024/9/18 | 300,800 | 494億5413万 | -4.51% 821 |
年間値上がり率
- 1984/12/28 vs 1983/12/16
- -2%(0.98倍)
- 1985/12/20 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/18 vs 1985/12/20
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/18
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 61%(1.61倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 41%(1.41倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -34%(0.66倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 253%(3.53倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -42%(0.58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
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 102%(2.02倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 90%(1.9倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/09/18 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
314円(2020/03/13) - 150%(2.5倍)
784円(9/18)