株価チャート
株価
9/20
- 前日 (9/19)
- 6,620
- 始値
- 6,550
- 高値
- 6,760
- 安値
- 6,550
- 終値 +2.11%
- 6,760
- 出来高 +500%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +2.33%
6,606 - 株価(25日)
移動平均値 - +4.11%
6,493 - 出来高(5日)
移動平均値 - +66.67%
720
2024/03/01~2024/09/20
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 | ||||||||||
09/20 | 6,550 | 6,760 | 6,550 | 6,760 | +2.11% | 1,200 | 182億3577万 | +4.11% | 27.02 | 0.33 |
09/19 | 6,720 | 6,720 | 6,620 | 6,620 | -1.19% | 200 | 178億5811万 | +1.67% | 26.46 | 0.33 |
09/18 | 6,480 | 6,700 | 6,480 | 6,700 | +3.08% | 1,700 | 180億7392万 | +2.45% | 26.78 | 0.33 |
09/13 | 6,420 | 6,500 | 6,420 | 6,500 | +0.78% | 400 | 175億3440万 | -1.01% | 25.98 | 0.32 |
09/12 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 100 | 173億9952万 | -2.39% | 25.78 | 0.32 |
09/11 | 6,450 | 6,450 | 6,450 | 6,450 | +0.31% | 100 | 173億9952万 | -3.04% | 25.78 | 0.32 |
09/10 | 6,530 | 6,530 | 6,430 | 6,430 | +1.58% | 700 | 173億4556万 | -3.94% | 25.7 | 0.32 |
09/09 | 6,290 | 6,330 | 6,290 | 6,330 | +0.32% | 200 | 170億7580万 | -6.32% | 25.3 | 0.31 |
09/05 | 6,300 | 6,310 | 6,000 | 6,310 | -3.96% | 4,200 | 170億2185万 | -7.53% | 25.22 | 0.31 |
09/03 | 6,610 | 6,610 | 6,570 | 6,570 | -0.61% | 1,100 | 177億2323万 | -4.69% | 26.26 | 0.32 |
09/02 | 6,480 | 6,610 | 6,310 | 6,610 | +3.61% | 1,200 | 178億3113万 | -5% | 26.42 | 0.32 |
08/30 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 172億1068万 | -9.1% | 25.5 | 0.31 |
08/29 | 6,460 | 6,460 | 6,380 | 6,380 | -2.15% | 400 | 172億1068万 | -10.01% | 25.5 | 0.31 |
08/28 | 6,500 | 6,520 | 6,500 | 6,520 | -1.21% | 300 | 175億8835万 | -8.87% | 26.06 | 0.32 |
08/26 | 6,600 | 6,600 | 6,600 | 6,600 | +1.54% | 100 | 178億416万 | -8.71% | 26.38 | 0.32 |
08/21 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 175億3440万 | -10.98% | 25.98 | 0.32 |
08/19 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 175億3440万 | -11.89% | 25.98 | 0.32 |
08/16 | 6,480 | 6,500 | 6,480 | 6,500 | +0.31% | 500 | 175億3440万 | -12.79% | 25.98 | 0.32 |
08/15 | 6,480 | 6,490 | 6,480 | 6,480 | 0% | 400 | 174億8044万 | -13.92% | 25.9 | 0.32 |
08/14 | 6,390 | 6,480 | 6,390 | 6,480 | +1.41% | 300 | 174億8044万 | -14.75% | 25.9 | 0.32 |
08/13 | 6,290 | 6,390 | 6,290 | 6,390 | +1.43% | 400 | 172億3766万 | -16.78% | 25.54 | 0.31 |
08/09 | 6,350 | 6,450 | 6,280 | 6,300 | +0.8% | 1,700 | 169億9488万 | -18.79% | 25.18 | 0.31 |
08/08 | 6,070 | 6,250 | 5,970 | 6,250 | -0.32% | 2,600 | 168億6000万 | -20.29% | 24.98 | 0.31 |
08/07 | 7,050 | 7,050 | 5,620 | 6,270 | -11.06% | 25,400 | 169億1395万 | -20.9% | 25.06 | 0.31 |
08/06 | 7,310 | 7,310 | 7,050 | 7,050 | -2.22% | 300 | 190億1808万 | -12.01% | 28.18 | 0.35 |
08/01 | 7,210 | 7,210 | 7,210 | 7,210 | -1.9% | 100 | 194億4969万 | -10.6% | 28.82 | 0.35 |
07/31 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 200 | 198億2736万 | -9.39% | 29.38 | 0.36 |
07/30 | 7,540 | 7,540 | 7,200 | 7,350 | -2.52% | 1,000 | 198億2736万 | -9.86% | 29.38 | 0.36 |
07/19 | 7,540 | 7,540 | 7,540 | 7,540 | 0% | 300 | 203億3990万 | -8% | 30.14 | 0.37 |
07/17 | 7,600 | 7,600 | 7,510 | 7,540 | +0.53% | 400 | 203億3990万 | -8.32% | 30.14 | 0.37 |
07/16 | 7,860 | 7,940 | 7,500 | 7,500 | -6.37% | 1,100 | 202億3200万 | -9.06% | 29.98 | 0.37 |
07/12 | 8,010 | 8,010 | 7,860 | 8,010 | +0.13% | 300 | 216億777万 | -3.24% | 32.01 | 0.39 |
07/10 | 8,010 | 8,010 | 8,000 | 8,000 | -0.62% | 200 | 215億8080万 | -3.49% | 31.97 | 0.39 |
07/09 | 8,050 | 8,050 | 8,050 | 8,050 | -1.59% | 200 | 217億1568万 | -3.01% | 32.17 | 0.4 |
07/05 | 8,160 | 8,180 | 8,160 | 8,180 | +0.37% | 200 | 220億6636万 | -1.61% | 32.69 | 0.4 |
07/01 | 8,150 | 8,150 | 8,150 | 8,150 | -0.12% | 200 | 219億8544万 | -2.02% | 32.57 | 0.4 |
06/27 | 8,250 | 8,250 | 8,020 | 8,160 | +2% | 600 | 220億1241万 | -2.02% | 32.61 | 0.4 |
06/26 | 8,390 | 8,390 | 8,000 | 8,000 | -4.65% | 1,000 | 215億8080万 | -4.04% | 31.97 | 0.39 |
06/25 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.44% | 33.53 | 0.41 |
06/24 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 200 | 226億3286万 | +0.48% | 33.53 | 0.41 |
06/21 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.6% | 33.53 | 0.41 |
06/20 | 8,390 | 8,390 | 8,390 | 8,390 | +0.12% | 100 | 226億3286万 | +0.76% | 33.53 | 0.41 |
06/19 | 8,380 | 8,380 | 8,380 | 8,380 | +0.84% | 100 | 226億588万 | +0.62% | 33.49 | 0.41 |
06/18 | 8,390 | 8,390 | 8,310 | 8,310 | -0.95% | 500 | 224億1705万 | -0.22% | 33.21 | 0.41 |
06/17 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.71% | 33.53 | 0.41 |
06/14 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.77% | 33.53 | 0.41 |
06/13 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.77% | 33.53 | 0.41 |
06/12 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.91% | 33.53 | 0.41 |
06/11 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% | 33.53 | 0.41 |
06/10 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% | 33.53 | 0.41 |
06/07 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% | 33.53 | 0.41 |
06/06 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.91% | 33.53 | 0.41 |
06/05 | 8,390 | 8,390 | 8,390 | 8,390 | +1.57% | 100 | 226億3286万 | +0.91% | 33.53 | 0.41 |
06/04 | 8,390 | 8,390 | 8,240 | 8,260 | +1.85% | 500 | 222億8217万 | -0.65% | 33.01 | 0.41 |
06/03 | 8,260 | 8,260 | 8,110 | 8,110 | -1.82% | 300 | 218億7753万 | -2.51% | 32.41 | 0.4 |
05/31 | 8,410 | 8,410 | 8,260 | 8,260 | -0.48% | 500 | 222億8217万 | -0.84% | 33.01 | 0.41 |
05/30 | 8,300 | 8,300 | 8,300 | 8,300 | +0.48% | 100 | 223億9008万 | -0.41% | 33.17 | 0.41 |
05/29 | 8,410 | 8,410 | 8,260 | 8,260 | -1.78% | 200 | 222億8217万 | -0.89% | 33.01 | 0.41 |
05/28 | 8,410 | 8,410 | 8,410 | 8,410 | +1.69% | 600 | 226億8681万 | +0.9% | 33.61 | 0.41 |
05/27 | 8,410 | 8,410 | 8,260 | 8,270 | -1.55% | 300 | 223億915万 | -0.66% | 33.05 | 0.41 |
05/24 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 800 | 226億5984万 | +0.99% | 33.57 | 0.41 |
05/23 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 100 | 226億5984万 | +1.14% | 33.57 | 0.41 |
05/22 | 8,300 | 8,400 | 8,300 | 8,400 | +1.2% | 400 | 226億5984万 | +1.31% | 33.57 | 0.41 |
05/21 | 8,150 | 8,300 | 8,150 | 8,300 | +1.84% | 300 | 223億9008万 | +0.3% | 33.17 | 0.41 |
05/20 | 8,300 | 8,300 | 8,150 | 8,150 | +0.99% | 300 | 219億8544万 | -1.45% | 32.57 | 0.4 |
05/17 | 8,400 | 8,400 | 8,070 | 8,070 | -3.93% | 300 | 217億6963万 | -2.39% | 32.25 | 0.4 |
05/16 | 8,400 | 8,400 | 8,400 | 8,400 | +0.12% | 100 | 226億5984万 | +1.55% | 33.57 | 0.41 |
05/15 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +1.62% | 33.53 | 0.41 |
05/14 | 8,390 | 8,390 | 8,390 | 8,390 | +1.7% | 100 | 226億3286万 | +1.82% | 33.53 | 0.41 |
05/13 | 8,400 | 8,400 | 8,250 | 8,250 | -1.79% | 200 | 222億5520万 | +0.17% | 32.97 | 0.4 |
05/10 | 8,400 | 8,400 | 8,400 | 8,400 | +3.7% | 100 | 226億5984万 | +2.09% | 33.57 | 0.41 |
05/09 | 8,400 | 8,400 | 8,100 | 8,100 | -3.57% | 400 | 218億5056万 | -1.26% | 32.37 | 0.4 |
05/08 | 8,400 | 8,400 | 8,400 | 8,400 | +0.12% | 100 | 226億5984万 | +2.5% | 33.57 | 0.41 |
05/07 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 200 | 226億3286万 | +2.53% | 33.53 | 0.41 |
05/02 | 8,390 | 8,390 | 8,390 | 8,390 | +0.12% | 100 | 226億3286万 | +2.66% | 33.53 | 0.41 |
05/01 | 8,380 | 8,380 | 8,380 | 8,380 | 0% | 100 | 226億588万 | +2.65% | 33.49 | 0.41 |
04/30 | 8,380 | 8,380 | 8,380 | 8,380 | -0.12% | 100 | 226億588万 | +2.7% | 33.49 | 0.41 |
04/26 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +2.84% | 33.53 | 0.41 |
04/25 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +2.88% | 33.53 | 0.41 |
04/24 | 8,390 | 8,390 | 8,390 | 8,390 | +0.6% | 100 | 226億3286万 | +2.89% | 33.53 | 0.41 |
04/23 | 8,300 | 8,340 | 8,200 | 8,340 | +0.48% | 400 | 224億9798万 | +2.41% | 33.33 | 0.41 |
04/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 223億9008万 | +2.02% | 33.17 | 0.41 |
04/19 | 8,300 | 8,300 | 8,300 | 8,300 | +1.84% | 100 | 223億9008万 | +2.12% | 33.17 | 0.41 |
04/18 | 8,100 | 8,150 | 8,100 | 8,150 | +0.62% | 200 | 219億8544万 | +0.37% | 32.57 | 0.4 |
04/17 | 8,100 | 8,100 | 8,100 | 8,100 | +0.37% | 100 | 218億5056万 | -0.37% | 32.37 | 0.4 |
04/16 | 8,070 | 8,070 | 8,070 | 8,070 | +0.25% | 100 | 217億6963万 | -0.79% | 32.25 | 0.4 |
04/15 | 8,050 | 8,050 | 8,050 | 8,050 | +0.5% | 100 | 217億1568万 | -1.08% | 32.17 | 0.4 |
04/09 | 8,010 | 8,010 | 8,010 | 8,010 | -1.84% | 200 | 216億777万 | -1.74% | 32.01 | 0.39 |
04/05 | 8,160 | 8,160 | 8,160 | 8,160 | +0.62% | 300 | 220億1241万 | -0.06% | 32.61 | 0.4 |
04/04 | 8,110 | 8,110 | 8,110 | 8,110 | -0.61% | 300 | 218億7753万 | -0.75% | 32.41 | 0.4 |
03/27 | 8,160 | 8,160 | 8,160 | 8,160 | +1.87% | 500 | 220億1241万 | -0.27% | 18.18 | 0.4 |
03/25 | 7,980 | 8,010 | 7,980 | 8,010 | +0.13% | 200 | 216億777万 | -2.05% | 17.85 | 0.39 |
03/22 | 8,000 | 8,000 | 8,000 | 8,000 | -3.5% | 400 | 215億8080万 | -2.27% | 17.82 | 0.39 |
03/18 | 8,240 | 8,290 | 8,240 | 8,290 | +2.98% | 200 | 223億6310万 | +1.15% | 18.47 | 0.41 |
03/14 | 8,050 | 8,050 | 8,050 | 8,050 | +3.74% | 100 | 217億1568万 | -1.88% | 17.94 | 0.4 |
03/12 | 7,900 | 7,900 | 7,640 | 7,760 | -1.9% | 800 | 209億3337万 | -5.47% | 17.29 | 0.38 |
03/11 | 8,030 | 8,030 | 7,910 | 7,910 | -2.22% | 200 | 213億3801万 | -3.98% | 17.62 | 0.39 |
03/07 | 8,000 | 8,090 | 7,990 | 8,090 | -0.74% | 400 | 218億2358万 | -2.08% | 18.02 | 0.4 |
03/04 | 8,150 | 8,150 | 8,150 | 8,150 | 0% | 300 | 219億8544万 | -1.59% | 18.16 | 0.4 |
03/01 | 8,160 | 8,160 | 8,030 | 8,150 | -1.69% | 1,500 | 219億8544万 | -1.76% | 18.16 | 0.4 |
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 | 5,900 590 4/12 | 2,900 290 2/12 290 2/8 | 3,200 32,000 2/8 | - | - | +6.47% 3/25 | -21% 11/27 |
2009年 3月期 | 3,450 345 6/30 345 6/27 | 1,750 175 2/23 | 4,600 46,000 6/20 | - | - | +11.01% 4/6 | -22.63% 10/10 |
2010年 3月期 | 2,630 263 8/10 | 1,950 195 12/21 195 4/1 | 3,600 36,000 6/18 | - | - | +15.7% 6/2 | -9.99% 9/8 |
2011年 3月期 | 2,990 299 3/28 | 2,030 203 11/15 | 13,500 135,000 3/25 | 80億6582万 | 54億7612万 | +18.97% 3/25 | -8.27% 5/25 |
2012年 3月期 | 2,780 278 5/11 | 2,040 204 11/28 204 11/24 | 20,500 205,000 1/19 | 74億9932万 | 55億310万 | +17.46% 1/19 | -10.91% 5/15 |
2013年 3月期 | 3,100 310 3/21 | 2,060 206 10/24 | 15,900 159,000 2/4 | 83億6256万 | 55億5705万 | +21.28% 5/7 | -8.48% 5/23 |
2014年 3月期 | 6,670 667 2/3 | 2,600 260 4/2 | 35,800 358,000 12/25 | 179億9299万 | 70億1376万 | +36.4% 1/29 | -11.5% 4/9 |
2015年 3月期 | 6,480 648 2/16 | 4,590 459 5/26 459 5/23 | 17,900 179,000 11/11 | 174億8044万 | 123億8198万 | +18.3% 11/10 | -6.71% 10/20 |
2016年 3月期 | 6,230 623 4/7 | 4,660 466 2/12 | 11,100 111,000 4/7 | 168億604万 | 125億7081万 | +5.57% 11/13 | -10.8% 2/12 |
2017年 3月期 | 5,200 520 5/13 520 5/12 他3件 | 4,110 411 6/27 | 10,300 103,000 12/12 | 140億2752万 | 110億8713万 | +9.46% 7/27 | -8.8% 6/28 |
2018年 3月期 | 6,050 1/26 | 4,540 454 4/13 | 13,100 11/15 | 163億2048万 | 122億4710万 | +6.68% 11/7 | -3.25% 3/5 |
2019年 3月期 | 5,790 5/9 | 4,665 12/21 | 7,500 5/25 | 156億1910万 | 125億8430万 | +4.08% 12/10 | -5.47% 1/10 |
2020年 3月期 | 5,340 12/12 | 3,660 3/13 | 22,900 3/13 | 144億518万 | 98億7321万 | +7.6% 9/30 | -19.3% 3/13 |
2021年 3月期 | 5,790 3/31 | 3,965 4/9 | 7,300 6/24 | 156億1910万 | 106億9598万 | +10.8% 6/3 | -4.93% 6/1 |
2022年 3月期 | 6,600 3/29 | 5,150 6/14 | 24,800 3/7 | 178億416万 | 138億9264万 | +7.32% 10/20 | -5.26% 11/30 |
2023年 3月期 | 8,120 2/2 | 5,900 5/11 | 5,700 12/12 | 219億451万 | 159億1584万 | +10.07% 8/15 | -12.34% 5/22 |
2024年 3月期 | 8,600 1/10 12/29 | 6,700 5/22 | 5,500 6/1 | 231億9936万 | 180億7392万 | +6.49% 6/6 | -5.47% 3/12 |
最新 | 6,760 2024/9/20 | 1,200 | 182億3577万 | +4.11% 6,493 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/27
- 60%(1.6倍)
- 1986/12/27 vs 1985/12/28
- 86%(1.86倍)
- 1987/12/28 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/27 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/27
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- 36%(1.36倍)
- 1991/12/20 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/20
- -10%(0.9倍)
- 1993/12/29 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/27 vs 1993/12/29
- -14%(0.86倍)
- 1995/12/28 vs 1994/12/27
- -6%(0.94倍)
- 1996/12/26 vs 1995/12/28
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/26
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- 18%(1.18倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 49%(1.49倍)
- 2004/12/30 vs 2003/12/30
- 69%(1.69倍)
- 2005/12/27 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/27
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/09/20 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
1,750円(2009/02/23) - 286%(3.86倍)
6,760円(9/20)