株価チャート
株価
10/4
- 前日 (10/3)
- 617
- 始値
- 619
- 高値
- 623
- 安値
- 615
- 終値 ±0%
- 617
- 出来高 +78.57%
- 7,500
乖離率
- 株価(5日)
移動平均値 - +0.16%
616 - 株価(25日)
移動平均値 - -2.37%
632 - 出来高(5日)
移動平均値 - +3.31%
7,260
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 619 | 623 | 615 | 617 | 0% | 7,500 | 89億22万 | -2.37% | 18.74 | 2.5 |
10/03 | 624 | 624 | 615 | 617 | +0.49% | 4,200 | 89億22万 | -2.68% | 18.74 | 2.5 |
10/02 | 617 | 629 | 614 | 614 | -0.49% | 4,700 | 88億5695万 | -3.46% | 18.65 | 2.49 |
10/01 | 615 | 628 | 615 | 617 | +0.65% | 7,900 | 89億22万 | -3.14% | 18.74 | 2.5 |
09/30 | 632 | 632 | 613 | 613 | -3.01% | 12,000 | 88億4252万 | -4.07% | 18.62 | 2.48 |
09/27 | 638 | 638 | 630 | 632 | -0.16% | 8,500 | 91億1660万 | -1.4% | 19.19 | 2.56 |
09/26 | 634 | 637 | 631 | 633 | -0.16% | 6,900 | 91億3102万 | -1.4% | 19.22 | 2.57 |
09/25 | 637 | 638 | 634 | 634 | -0.47% | 3,500 | 91億4545万 | -1.55% | 19.25 | 2.57 |
09/24 | 640 | 640 | 632 | 637 | +0.79% | 5,000 | 91億8872万 | -1.09% | 19.35 | 2.58 |
09/20 | 637 | 638 | 631 | 632 | +0.32% | 4,900 | 91億1660万 | -2.02% | 19.19 | 2.56 |
09/19 | 627 | 630 | 622 | 630 | +1.29% | 9,900 | 90億8775万 | -2.48% | 19.13 | 2.55 |
09/18 | 622 | 629 | 620 | 622 | +0.48% | 6,900 | 89億7235万 | -3.86% | 18.89 | 2.52 |
09/17 | 626 | 640 | 616 | 619 | -1.43% | 8,400 | 89億2907万 | -4.48% | 18.8 | 2.51 |
09/13 | 615 | 628 | 615 | 628 | 0% | 6,300 | 90億5890万 | -3.09% | 19.07 | 2.54 |
09/12 | 620 | 635 | 620 | 628 | +1.29% | 2,100 | 90億5890万 | -2.94% | 19.07 | 2.54 |
09/11 | 622 | 632 | 609 | 620 | -1.9% | 12,300 | 89億4350万 | -4.02% | 18.83 | 2.51 |
09/10 | 622 | 640 | 622 | 632 | -0.78% | 3,000 | 91億1660万 | -1.86% | 19.19 | 2.56 |
09/09 | 613 | 647 | 611 | 637 | +0.63% | 8,700 | 91億8872万 | -0.62% | 19.35 | 2.58 |
09/06 | 636 | 649 | 633 | 633 | -0.31% | 5,700 | 91億3102万 | -1.4% | 19.22 | 2.57 |
09/05 | 638 | 649 | 630 | 635 | +1.11% | 7,700 | 91億5987万 | -1.7% | 19.28 | 2.57 |
09/04 | 661 | 678 | 620 | 628 | -5.28% | 68,800 | 90億5890万 | -3.38% | 19.07 | 2.54 |
09/03 | 658 | 676 | 652 | 663 | +0.76% | 58,900 | 95億6377万 | +1.22% | 20.13 | 2.69 |
09/02 | 669 | 671 | 656 | 658 | -1.5% | 44,500 | 94億9165万 | 0% | 19.98 | 2.67 |
08/30 | 661 | 668 | 660 | 668 | +1.52% | 3,500 | 96億3590万 | +0.91% | 20.29 | 2.71 |
08/29 | 666 | 670 | 658 | 658 | -1.5% | 9,800 | 94億9165万 | -1.2% | 19.98 | 2.67 |
08/28 | 668 | 670 | 659 | 668 | +0.91% | 10,300 | 96億3590万 | -0.3% | 20.29 | 2.71 |
08/27 | 658 | 663 | 651 | 662 | +1.85% | 9,400 | 95億4935万 | -1.78% | 20.1 | 2.68 |
08/26 | 660 | 661 | 650 | 650 | -1.07% | 10,700 | 93億7625万 | -4.13% | 19.74 | 2.63 |
08/23 | 664 | 680 | 657 | 657 | -1.05% | 16,300 | 94億7722万 | -3.95% | 19.95 | 2.66 |
08/22 | 673 | 673 | 658 | 664 | +0.3% | 5,700 | 95億7820万 | -3.63% | 20.17 | 2.69 |
08/21 | 655 | 676 | 653 | 662 | -0.9% | 9,500 | 95億4935万 | -4.89% | 20.1 | 2.68 |
08/20 | 657 | 668 | 650 | 668 | +2.61% | 19,300 | 96億3590万 | -4.84% | 20.29 | 2.71 |
08/19 | 660 | 660 | 647 | 651 | -0.91% | 15,000 | 93億9067万 | -7.92% | 19.77 | 2.64 |
08/16 | 665 | 685 | 641 | 657 | +1.86% | 18,400 | 94億7722万 | -7.98% | 19.95 | 2.66 |
08/15 | 663 | 663 | 645 | 645 | -1.53% | 15,200 | 93億412万 | -10.29% | 19.59 | 2.61 |
08/14 | 642 | 662 | 642 | 655 | +1.71% | 13,900 | 94億4837万 | -9.66% | 19.89 | 2.65 |
08/13 | 637 | 649 | 629 | 644 | +4.38% | 15,000 | 92億8970万 | -11.9% | 19.56 | 2.61 |
08/09 | 617 | 629 | 611 | 617 | +1.65% | 16,600 | 89億22万 | -16.4% | 18.74 | 2.5 |
08/08 | 595 | 616 | 591 | 607 | +1.34% | 13,600 | 87億5597万 | -18.52% | 18.43 | 2.46 |
08/07 | 550 | 604 | 550 | 599 | +3.28% | 28,100 | 86億4057万 | -20.45% | 18.19 | 2.43 |
08/06 | 577 | 615 | 550 | 580 | +4.5% | 34,200 | 83億6650万 | -23.88% | 17.61 | 2.35 |
08/05 | 565 | 590 | 555 | 555 | -15.27% | 89,200 | 80億587万 | -28.11% | 16.85 | 2.25 |
08/02 | 724 | 724 | 655 | 655 | -10.64% | 63,200 | 94億4837万 | -16.03% | 19.89 | 2.65 |
08/01 | 750 | 753 | 733 | 733 | -1.48% | 12,400 | 105億7352万 | -6.51% | 22.26 | 2.97 |
07/31 | 756 | 756 | 740 | 744 | -1.72% | 8,200 | 107億3220万 | -5.1% | 22.59 | 3.01 |
07/30 | 744 | 777 | 744 | 757 | +1.34% | 11,600 | 109億1972万 | -3.57% | 22.99 | 3.07 |
07/29 | 748 | 759 | 730 | 747 | -0.66% | 19,400 | 107億7547万 | -4.72% | 22.69 | 3.03 |
07/26 | 759 | 767 | 750 | 752 | -0.92% | 7,700 | 108億4760万 | -4.08% | 22.84 | 3.05 |
07/25 | 757 | 766 | 748 | 759 | -0.91% | 10,700 | 109億4857万 | -3.07% | 23.05 | 3.08 |
07/24 | 774 | 779 | 766 | 766 | -1.29% | 5,700 | 110億4955万 | -2.05% | 23.26 | 3.1 |
07/23 | 761 | 777 | 761 | 776 | +1.97% | 13,700 | 111億9380万 | -0.51% | 23.57 | 3.14 |
07/22 | 780 | 780 | 760 | 761 | -2.81% | 18,000 | 109億7742万 | -2.19% | 23.11 | 3.08 |
07/19 | 800 | 800 | 782 | 783 | -2.13% | 10,600 | 112億9477万 | +0.77% | 23.78 | 3.17 |
07/18 | 814 | 819 | 800 | 800 | -2.32% | 13,500 | 115億4000万 | +3.36% | 24.3 | 3.24 |
07/17 | 818 | 828 | 810 | 819 | +0.49% | 33,600 | 118億1407万 | +6.36% | 24.87 | 3.32 |
07/16 | 818 | 819 | 810 | 815 | +1.12% | 7,700 | 117億5637万 | +6.26% | 24.75 | 3.3 |
07/12 | 814 | 814 | 805 | 806 | -0.25% | 5,500 | 116億2655万 | +5.64% | 24.48 | 3.27 |
07/11 | 798 | 815 | 793 | 808 | +2.54% | 18,100 | 116億5540万 | +6.32% | 24.54 | 3.27 |
07/10 | 815 | 815 | 780 | 788 | -2.11% | 28,000 | 113億6690万 | +3.96% | 23.93 | 3.19 |
07/09 | 808 | 817 | 805 | 805 | -0.37% | 11,500 | 116億1212万 | +6.34% | 24.45 | 3.26 |
07/08 | 818 | 818 | 807 | 808 | +0.5% | 10,200 | 116億5540万 | +7.02% | 24.54 | 3.27 |
07/05 | 803 | 807 | 797 | 804 | -0.37% | 10,300 | 115億9770万 | +6.91% | 24.42 | 3.26 |
07/04 | 793 | 818 | 793 | 807 | +2.02% | 25,600 | 116億4097万 | +7.89% | 24.51 | 3.27 |
07/03 | 821 | 829 | 791 | 791 | -4.24% | 46,900 | 114億1017万 | +6.17% | 24.02 | 3.21 |
07/02 | 840 | 840 | 820 | 826 | -0.72% | 47,200 | 119億1505万 | +11.17% | 25.08 | 3.35 |
07/01 | 768 | 888 | 768 | 832 | +10.34% | 278,800 | 120億160万 | +12.58% | 25.27 | 3.37 |
06/28 | 752 | 758 | 750 | 754 | +0.27% | 6,600 | 108億7645万 | +2.59% | 22.9 | 3.06 |
06/27 | 752 | 759 | 752 | 752 | 0% | 7,100 | 108億4760万 | +2.31% | 22.84 | 3.05 |
06/26 | 755 | 757 | 742 | 752 | -0.4% | 8,300 | 108億4760万 | +2.31% | 22.84 | 3.05 |
06/25 | 759 | 759 | 747 | 755 | +1.62% | 2,700 | 108億9087万 | +2.72% | 22.93 | 3.06 |
06/24 | 739 | 743 | 735 | 743 | +0.41% | 4,900 | 107億1777万 | +1.09% | 22.56 | 3.01 |
06/21 | 725 | 746 | 725 | 740 | +2.21% | 11,200 | 106億7450万 | +0.54% | 22.47 | 3 |
06/20 | 722 | 730 | 721 | 724 | -0.14% | 6,500 | 104億4370万 | -1.63% | 21.99 | 2.93 |
06/19 | 726 | 734 | 724 | 725 | -0.82% | 8,000 | 104億5812万 | -1.63% | 22.02 | 2.94 |
06/18 | 727 | 738 | 724 | 731 | +0.83% | 15,700 | 105億4467万 | -1.08% | 22.2 | 2.96 |
06/17 | 734 | 738 | 725 | 725 | +0.69% | 13,100 | 104億5812万 | -2.16% | 22.02 | 2.94 |
06/14 | 710 | 729 | 710 | 720 | +0.56% | 15,300 | 103億8600万 | -3.1% | 21.87 | 2.92 |
06/13 | 717 | 730 | 716 | 716 | 0% | 6,700 | 103億2830万 | -3.89% | 21.74 | 2.9 |
06/12 | 720 | 727 | 710 | 716 | -0.56% | 8,000 | 103億2830万 | -4.41% | 21.74 | 2.9 |
06/11 | 727 | 729 | 720 | 720 | -1.77% | 12,700 | 103億8600万 | -4.38% | 21.87 | 2.92 |
06/10 | 730 | 741 | 724 | 733 | +0.41% | 6,600 | 105億7352万 | -3.17% | 22.26 | 2.97 |
06/07 | 747 | 747 | 727 | 730 | -2.54% | 16,800 | 105億3025万 | -3.95% | 22.17 | 2.96 |
06/06 | 750 | 763 | 737 | 749 | -1.71% | 20,200 | 108億432万 | -1.71% | 22.75 | 3.04 |
06/05 | 765 | 765 | 754 | 762 | +1.06% | 8,600 | 109億9185万 | -0.26% | 23.14 | 3.09 |
06/04 | 730 | 761 | 730 | 754 | +3.71% | 13,000 | 108億7645万 | -1.31% | 22.9 | 3.06 |
06/03 | 720 | 729 | 720 | 727 | +0.97% | 6,200 | 104億8697万 | -4.97% | 22.08 | 2.95 |
05/31 | 725 | 730 | 712 | 720 | -0.69% | 14,000 | 103億8600万 | -6.13% | 21.87 | 2.92 |
05/30 | 726 | 738 | 713 | 725 | -1.36% | 14,400 | 104億5812万 | -5.72% | 22.02 | 2.94 |
05/29 | 735 | 747 | 724 | 735 | -0.27% | 16,500 | 106億237万 | -4.67% | 22.32 | 2.98 |
05/28 | 736 | 745 | 735 | 737 | +0.14% | 11,100 | 106億3122万 | -4.53% | 22.38 | 2.99 |
05/27 | 735 | 738 | 710 | 736 | -0.81% | 19,800 | 106億1680万 | -4.91% | 22.35 | 2.98 |
05/24 | 743 | 743 | 730 | 742 | -0.54% | 14,000 | 107億335万 | -4.26% | 22.53 | 3.01 |
05/23 | 759 | 759 | 745 | 746 | -1.71% | 9,400 | 107億6105万 | -3.87% | 22.66 | 3.02 |
05/22 | 758 | 770 | 758 | 759 | 0% | 7,100 | 109億4857万 | -2.44% | 23.05 | 3.08 |
05/21 | 767 | 770 | 756 | 759 | 0% | 9,200 | 109億4857万 | -2.57% | 23.05 | 3.08 |
05/20 | 757 | 766 | 756 | 759 | +0.13% | 7,700 | 109億4857万 | -2.82% | 23.05 | 3.08 |
05/17 | 749 | 758 | 741 | 758 | +1.47% | 11,200 | 109億3415万 | -3.07% | 23.02 | 3.07 |
05/16 | 771 | 773 | 737 | 747 | -2.35% | 26,100 | 107億7547万 | -4.72% | 22.69 | 3.03 |
05/15 | 776 | 776 | 750 | 765 | -1.67% | 31,600 | 110億3512万 | -2.67% | 23.23 | 3.1 |
05/14 | 779 | 782 | 771 | 778 | -0.26% | 12,500 | 112億2265万 | -1.27% | 23.63 | 3.15 |
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 9月期 | 2,300 4/19 | 964 6/2 | 4,928,800 4/20 | +20.09% 6/21 | -18.1% 6/1 |
最新 | 617 2024/10/4 | 7,500 | -2.37% 632 |