株価チャート
株価
9/18
- 前日 (9/17)
- 294
- 始値
- 295
- 高値
- 297
- 安値
- 292
- 終値 +0.34%
- 295
- 出来高 -33%
- 198,800
乖離率
- 株価(5日)
移動平均値 - +2.79%
287 - 株価(25日)
移動平均値 - +2.79%
287 - 出来高(5日)
移動平均値 - -39.33%
327,680
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 | 295 | 297 | 292 | 295 | +0.34% | 198,800 | 405億216万 | +2.79% | 11.91 | 0.57 |
09/17 | 289 | 294 | 289 | 294 | +3.16% | 296,700 | 403億6486万 | +2.8% | 11.87 | 0.56 |
09/13 | 283 | 290 | 282 | 285 | +0.71% | 433,900 | 391億2920万 | 0% | 11.51 | 0.55 |
09/12 | 283 | 285 | 280 | 283 | +1.07% | 335,200 | 388億5461万 | -0.7% | 11.43 | 0.54 |
09/11 | 282 | 282 | 276 | 280 | -1.41% | 373,800 | 384億4273万 | -1.41% | 11.31 | 0.54 |
09/10 | 284 | 287 | 282 | 284 | +0.35% | 232,300 | 389億9191万 | +0.35% | 11.47 | 0.55 |
09/09 | 278 | 283 | 276 | 283 | -0.35% | 349,800 | 388億5461万 | +0.71% | 11.43 | 0.54 |
09/06 | 289 | 289 | 281 | 284 | -0.7% | 347,200 | 389億9191万 | +1.43% | 11.47 | 0.55 |
09/05 | 284 | 290 | 284 | 286 | 0% | 309,000 | 392億6650万 | +2.14% | 11.55 | 0.55 |
09/04 | 290 | 293 | 283 | 286 | -3.7% | 650,300 | 392億6650万 | +2.14% | 11.55 | 0.55 |
09/03 | 295 | 298 | 294 | 297 | +0.34% | 311,400 | 407億7675万 | +6.07% | 11.99 | 0.57 |
09/02 | 302 | 303 | 295 | 296 | -1.33% | 397,300 | 406億3945万 | +5.71% | 11.95 | 0.57 |
08/30 | 296 | 300 | 295 | 300 | +2.04% | 391,000 | 411億8864万 | +7.53% | 12.11 | 0.58 |
08/29 | 291 | 296 | 291 | 294 | 0% | 200,800 | 403億6486万 | +5.76% | 11.87 | 0.56 |
08/28 | 292 | 295 | 290 | 294 | -0.34% | 323,900 | 403億6486万 | +5.76% | 11.87 | 0.56 |
08/27 | 288 | 295 | 287 | 295 | +2.43% | 449,200 | 405億216万 | +6.12% | 11.91 | 0.57 |
08/26 | 284 | 288 | 281 | 288 | +0.7% | 438,100 | 395億4109万 | +3.97% | 11.63 | 0.55 |
08/23 | 285 | 286 | 282 | 286 | 0% | 256,700 | 392億6650万 | +2.88% | 11.55 | 0.55 |
08/22 | 281 | 286 | 281 | 286 | +1.78% | 461,500 | 392億6650万 | +2.88% | 11.55 | 0.55 |
08/21 | 281 | 281 | 278 | 281 | -1.4% | 259,200 | 385億8002万 | +0.72% | 11.35 | 0.54 |
08/20 | 282 | 285 | 281 | 285 | +1.42% | 260,100 | 391億2920万 | +2.15% | 11.51 | 0.55 |
08/19 | 282 | 285 | 278 | 281 | -1.75% | 346,900 | 385億8002万 | +0.36% | 11.35 | 0.54 |
08/16 | 281 | 286 | 280 | 286 | +3.25% | 397,600 | 392億6650万 | +2.14% | 11.55 | 0.55 |
08/15 | 276 | 278 | 274 | 277 | -0.36% | 277,700 | 380億3084万 | -1.07% | 11.19 | 0.53 |
08/14 | 273 | 278 | 270 | 278 | +2.96% | 409,200 | 381億6814万 | -1.07% | 11.23 | 0.53 |
08/13 | 269 | 273 | 267 | 270 | 0% | 336,300 | 370億6977万 | -4.26% | 10.9 | 0.52 |
08/09 | 272 | 273 | 263 | 270 | +0.75% | 729,500 | 370億6977万 | -4.59% | 10.9 | 0.52 |
08/08 | 265 | 272 | 260 | 268 | +1.9% | 770,200 | 367億9518万 | -5.63% | 10.82 | 0.51 |
08/07 | 252 | 279 | 252 | 263 | +1.54% | 1,494,600 | 361億870万 | -7.72% | 10.62 | 0.51 |
08/06 | 245 | 266 | 245 | 259 | +12.61% | 1,437,900 | 355億5952万 | -9.44% | 10.46 | 0.5 |
08/05 | 257 | 257 | 225 | 230 | -13.21% | 2,338,700 | 315億7795万 | -19.86% | 9.29 | 0.44 |
08/02 | 276 | 278 | 265 | 265 | -6.03% | 1,169,900 | 363億8330万 | -8.3% | 10.7 | 0.51 |
08/01 | 286 | 286 | 278 | 282 | -3.09% | 525,300 | 387億1732万 | -3.09% | 11.39 | 0.54 |
07/31 | 285 | 291 | 282 | 291 | +1.75% | 331,500 | 399億5298万 | 0% | 11.75 | 0.56 |
07/30 | 285 | 289 | 283 | 286 | -0.35% | 1,983,100 | 392億6650万 | -2.05% | 11.55 | 0.55 |
07/29 | 285 | 287 | 282 | 287 | +2.5% | 338,800 | 394億380万 | -1.71% | 11.59 | 0.55 |
07/26 | 282 | 283 | 279 | 280 | 0% | 359,000 | 384億4273万 | -4.11% | 11.31 | 0.54 |
07/25 | 281 | 282 | 278 | 280 | -1.41% | 543,000 | 384億4273万 | -4.11% | 11.31 | 0.54 |
07/24 | 287 | 288 | 282 | 284 | -1.05% | 393,800 | 389億9191万 | -3.07% | 11.47 | 0.55 |
07/23 | 288 | 292 | 286 | 287 | +0.35% | 307,600 | 394億380万 | -2.05% | 11.59 | 0.55 |
07/22 | 293 | 295 | 286 | 286 | -2.39% | 626,300 | 392億6650万 | -2.39% | 11.55 | 0.55 |
07/19 | 296 | 297 | 293 | 293 | -1.35% | 491,700 | 402億2757万 | 0% | 11.83 | 0.56 |
07/18 | 298 | 301 | 297 | 297 | -1% | 376,300 | 407億7675万 | +1.71% | 11.99 | 0.57 |
07/17 | 299 | 303 | 298 | 300 | +1.35% | 688,800 | 411億8864万 | +2.74% | 12.11 | 0.58 |
07/16 | 299 | 299 | 295 | 296 | -0.67% | 373,600 | 406億3945万 | +1.72% | 11.95 | 0.57 |
07/12 | 294 | 301 | 293 | 298 | +1.02% | 617,300 | 409億1405万 | +2.76% | 12.03 | 0.57 |
07/11 | 293 | 295 | 291 | 295 | +1.72% | 292,300 | 405億216万 | +1.72% | 11.91 | 0.57 |
07/10 | 295 | 295 | 289 | 290 | -0.68% | 499,900 | 398億1568万 | +0.35% | 11.71 | 0.56 |
07/09 | 294 | 296 | 291 | 292 | -0.34% | 382,200 | 400億9027万 | +1.04% | 11.79 | 0.56 |
07/08 | 294 | 295 | 290 | 293 | +0.69% | 389,300 | 402億2757万 | +1.38% | 11.83 | 0.56 |
07/05 | 295 | 296 | 291 | 291 | -1.36% | 472,400 | 399億5298万 | +1.04% | 11.75 | 0.56 |
07/04 | 295 | 296 | 294 | 295 | +0.68% | 373,200 | 405億216万 | +2.43% | 11.91 | 0.57 |
07/03 | 290 | 295 | 290 | 293 | +0.69% | 362,400 | 402億2757万 | +1.74% | 11.83 | 0.56 |
07/02 | 295 | 295 | 290 | 291 | -0.68% | 381,200 | 399億5298万 | +1.39% | 11.75 | 0.56 |
07/01 | 294 | 295 | 291 | 293 | +0.34% | 265,200 | 402億2757万 | +2.09% | 11.83 | 0.56 |
06/28 | 293 | 295 | 291 | 292 | -0.68% | 422,100 | 400億9027万 | +1.74% | 11.79 | 0.56 |
06/27 | 295 | 296 | 292 | 294 | -1.34% | 292,300 | 403億6486万 | +2.8% | 11.87 | 0.56 |
06/26 | 300 | 301 | 296 | 298 | 0% | 734,100 | 409億1405万 | +4.2% | 12.03 | 0.57 |
06/25 | 295 | 300 | 293 | 298 | +1.71% | 584,800 | 409億1405万 | +4.56% | 12.03 | 0.57 |
06/24 | 292 | 293 | 290 | 293 | +0.34% | 335,800 | 402億2757万 | +2.81% | 11.83 | 0.56 |
06/21 | 293 | 294 | 292 | 292 | +0.34% | 628,100 | 400億9027万 | +2.1% | 11.79 | 0.56 |
06/20 | 290 | 291 | 287 | 291 | +0.34% | 207,500 | 399億5298万 | +1.75% | 11.75 | 0.56 |
06/19 | 290 | 293 | 289 | 290 | +0.69% | 320,800 | 398億1568万 | +1.4% | 11.71 | 0.56 |
06/18 | 286 | 289 | 285 | 288 | +2.13% | 330,400 | 395億4109万 | +0.7% | 11.63 | 0.55 |
06/17 | 285 | 287 | 281 | 282 | -1.05% | 483,600 | 387億1732万 | -1.4% | 11.39 | 0.54 |
06/14 | 278 | 285 | 278 | 285 | +2.52% | 380,700 | 391億2920万 | -0.7% | 11.51 | 0.55 |
06/13 | 281 | 282 | 277 | 278 | -1.07% | 406,200 | 381億6814万 | -3.47% | 11.23 | 0.53 |
06/12 | 281 | 284 | 280 | 281 | -0.71% | 319,000 | 385億8002万 | -2.77% | 11.35 | 0.54 |
06/11 | 285 | 287 | 283 | 283 | -1.05% | 199,600 | 388億5461万 | -2.41% | 11.43 | 0.54 |
06/10 | 282 | 286 | 282 | 286 | +1.78% | 172,500 | 392億6650万 | -1.72% | 11.55 | 0.55 |
06/07 | 281 | 283 | 281 | 281 | +0.36% | 172,300 | 385億8002万 | -3.77% | 11.35 | 0.54 |
06/06 | 284 | 284 | 280 | 280 | -0.36% | 318,100 | 384億4273万 | -4.44% | 11.31 | 0.54 |
06/05 | 286 | 287 | 281 | 281 | -1.75% | 401,900 | 385億8002万 | -4.42% | 11.35 | 0.54 |
06/04 | 286 | 288 | 286 | 286 | -0.35% | 224,500 | 392億6650万 | -3.05% | 11.55 | 0.55 |
06/03 | 287 | 290 | 286 | 287 | 0% | 187,400 | 394億380万 | -3.04% | 11.59 | 0.55 |
05/31 | 284 | 287 | 282 | 287 | +1.06% | 317,700 | 394億380万 | -3.37% | 11.59 | 0.55 |
05/30 | 279 | 284 | 277 | 284 | +1.07% | 369,700 | 389億9191万 | -4.7% | 11.47 | 0.55 |
05/29 | 284 | 286 | 281 | 281 | -1.06% | 164,100 | 385億8002万 | -6.02% | 11.35 | 0.54 |
05/28 | 283 | 287 | 283 | 284 | +0.71% | 248,800 | 389億9191万 | -5.33% | 11.47 | 0.55 |
05/27 | 283 | 284 | 280 | 282 | +0.36% | 260,000 | 387億1732万 | -6.62% | 11.39 | 0.54 |
05/24 | 282 | 283 | 280 | 281 | -1.4% | 374,900 | 385億5819万 | -7.57% | 11.35 | 0.54 |
05/23 | 288 | 290 | 284 | 285 | -1.72% | 673,500 | 391億706万 | -6.56% | 11.51 | 0.55 |
05/22 | 296 | 298 | 290 | 290 | -2.03% | 320,100 | 397億9315万 | -5.54% | 11.71 | 0.56 |
05/21 | 300 | 302 | 296 | 296 | -1.66% | 378,400 | 406億1646万 | -3.9% | 11.95 | 0.57 |
05/20 | 291 | 301 | 291 | 301 | +4.15% | 487,200 | 413億254万 | -2.9% | 12.15 | 0.58 |
05/17 | 289 | 291 | 288 | 289 | -0.34% | 289,800 | 396億5593万 | -6.77% | 11.67 | 0.55 |
05/16 | 296 | 297 | 289 | 290 | -1.69% | 488,200 | 397億9315万 | -7.05% | 11.71 | 0.56 |
05/15 | 302 | 302 | 295 | 295 | -1.34% | 462,200 | 404億7924万 | -5.75% | 11.91 | 0.57 |
05/14 | 299 | 305 | 296 | 299 | -0.33% | 629,700 | 410億2811万 | -4.78% | 12.07 | 0.57 |
05/13 | 304 | 306 | 300 | 300 | -2.28% | 464,800 | 411億6533万 | -5.06% | 12.11 | 0.58 |
05/10 | 307 | 316 | 304 | 307 | +1.66% | 694,300 | 421億2585万 | -3.15% | 12.4 | 0.59 |
05/09 | 307 | 317 | 297 | 302 | -1.95% | 948,800 | 414億3976万 | -4.73% | 12.19 | 0.58 |
05/08 | 308 | 311 | 308 | 308 | -0.32% | 172,300 | 422億6307万 | -3.14% | 12.44 | 0.59 |
05/07 | 311 | 311 | 304 | 309 | 0% | 278,200 | 424億29万 | -3.13% | 12.48 | 0.59 |
05/02 | 309 | 311 | 307 | 309 | 0% | 118,900 | 424億29万 | -3.13% | 12.48 | 0.59 |
05/01 | 309 | 312 | 309 | 309 | -0.96% | 174,800 | 424億29万 | -3.13% | 12.48 | 0.59 |
04/30 | 309 | 313 | 307 | 312 | +1.3% | 198,900 | 428億1194万 | -2.5% | 12.6 | 0.6 |
04/26 | 306 | 308 | 301 | 308 | +1.32% | 464,300 | 422億6307万 | -3.75% | 12.44 | 0.59 |
04/25 | 310 | 312 | 304 | 304 | -2.88% | 472,900 | 417億1420万 | -5% | 12.28 | 0.58 |
04/24 | 314 | 315 | 311 | 313 | 0% | 193,300 | 429億4916万 | -2.49% | 12.64 | 0.6 |
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 12月期 | 1,490 5/19 | 321 10/28 | 17,276,000 2/27 | - | - | +24.62% 2/29 | -40.75% 10/8 |
2009年 12月期 | 776 6/18 | 192 3/13 | 32,016,000 6/10 | - | - | +44.86% 4/9 | -39.93% 3/6 |
2010年 12月期 | 728 4/6 | 500 7/22 | 4,997,000 3/17 | 803億9522万 | 552億1650万 | +15.57% 3/23 | -11.79% 2/9 |
2011年 12月期 | 691 1/12 | 306 11/24 | 4,101,000 4/22 | 763億920万 | 337億9249万 | +13.13% 5/11 | -33.01% 3/15 |
2012年 12月期 | 416 3/30 | 172 11/12 11/9 | 7,273,000 2/10 | 459億4012万 | 189億9447万 | +19.5% 1/4 | -18.79% 8/6 |
2013年 12月期 | 410 5/22 | 241 1/17 1/9 | 8,986,000 3/19 | 452億7753万 | 266億1435万 | +17.5% 5/22 | -17.26% 6/7 |
2014年 12月期 | 338 7/4 7/3 | 241 10/17 | 5,573,000 6/26 | 495億9858万 | 353億6465万 | +13.57% 11/10 | -16.9% 8/8 |
2015年 12月期 | 329 2/16 | 207 12/25 | 2,920,600 1/20 | 482億7788万 | 303億7544万 | +8.73% 2/16 | -16.53% 8/25 |
2016年 12月期 | 266 12/9 | 145 2/12 | 1,799,200 12/9 | 390億3318万 | 212億7748万 | +20.84% 1/31 | -19.91% 2/12 |
2017年 12月期 | 545 7/31 | 242 1/4 | 12,810,400 11/8 | 799億7400万 | 355億1139万 | +20.73% 7/31 | -9.79% 8/18 |
2018年 12月期 | 528 1/15 | 193 12/25 | 8,983,600 8/10 | 774億7940万 | 283億2106万 | +9.9% 4/23 | -25.52% 2/14 |
2019年 12月期 | 249 3/6 | 148 8/29 | 2,484,400 8/9 | 365億3858万 | 216億9207万 | +11.44% 10/29 | -17.98% 8/13 |
2020年 12月期 | 320 12/16 | 108 3/13 | 9,568,900 8/12 | 469億6824万 | 158億2935万 | +28.55% 12/15 | -29.6% 3/13 |
2021年 12月期 | 410 5/10 | 263 2/1 | 8,677,500 5/12 | 601億7806万 | 386億202万 | +20.28% 4/8 | -13.23% 11/30 |
2022年 12月期 | 459 11/22 | 272 1/28 | 17,103,700 11/9 | 674億4158万 | 399億4411万 | +23.18% 11/17 | -12.29% 12/21 |
2023年 12月期 | 394 1/27 | 259 8/17 | 3,153,200 5/12 | 578億9103万 | 355億3940万 | +9.54% 9/19 | -15.23% 5/31 |
最新 | 295 2024/9/18 | 198,800 | 405億216万 | +2.79% 287 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 262%(3.62倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- -28%(0.72倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 45%(1.45倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 113%(2.13倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 34%(1.34倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 96%(1.96倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 72%(1.72倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/09/18 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
101円(1998/01/09) - 192%(2.92倍)
295円(9/18)