株価チャート
株価
9/24
- 前日 (9/20)
- 282
- 始値
- 283
- 高値
- 283
- 安値
- 280
- 終値 ±0%
- 282
- 出来高 -41.67%
- 4,200
乖離率
- 株価(5日)
移動平均値 - 0%
282 - 株価(25日)
移動平均値 - -1.05%
285 - 出来高(5日)
移動平均値 - -53.95%
9,120
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 283 | 283 | 280 | 282 | 0% | 4,200 | 33億5932万 | -1.05% | 16.31 | 0.32 |
09/20 | 281 | 284 | 280 | 282 | +0.36% | 7,200 | 33億5932万 | -1.05% | 16.31 | 0.32 |
09/19 | 279 | 283 | 279 | 281 | -1.06% | 25,000 | 33億4741万 | -1.4% | 16.25 | 0.31 |
09/18 | 283 | 284 | 282 | 284 | +0.71% | 2,800 | 33億8315万 | -0.35% | 16.43 | 0.32 |
09/17 | 284 | 285 | 282 | 282 | -0.7% | 6,400 | 33億5932万 | -1.05% | 16.31 | 0.32 |
09/13 | 284 | 285 | 283 | 284 | -0.35% | 6,800 | 33億8315万 | 0% | 16.43 | 0.32 |
09/12 | 283 | 285 | 283 | 285 | +0.71% | 13,400 | 33億9506万 | +0.35% | 16.48 | 0.32 |
09/11 | 284 | 285 | 283 | 283 | -0.7% | 1,200 | 33億7124万 | 0% | 16.37 | 0.32 |
09/10 | 286 | 286 | 283 | 285 | -0.35% | 12,200 | 33億9506万 | +1.06% | 16.48 | 0.32 |
09/09 | 287 | 288 | 284 | 286 | -0.69% | 16,900 | 34億697万 | +1.78% | 16.54 | 0.32 |
09/06 | 285 | 288 | 281 | 288 | +0.7% | 5,800 | 34億3080万 | +2.49% | 16.66 | 0.32 |
09/05 | 285 | 289 | 284 | 286 | +0.35% | 8,500 | 34億697万 | +1.78% | 16.54 | 0.32 |
09/04 | 284 | 286 | 282 | 285 | 0% | 5,900 | 33億9506万 | +1.06% | 16.48 | 0.32 |
09/03 | 286 | 286 | 284 | 285 | 0% | 4,400 | 33億9506万 | +1.06% | 16.48 | 0.32 |
09/02 | 284 | 285 | 284 | 285 | 0% | 7,700 | 33億9506万 | +0.71% | 16.48 | 0.32 |
08/30 | 285 | 288 | 285 | 285 | -0.7% | 3,600 | 33億9506万 | +0.35% | 16.48 | 0.32 |
08/29 | 287 | 287 | 285 | 287 | 0% | 4,400 | 34億1889万 | +1.06% | 16.6 | 0.32 |
08/28 | 288 | 288 | 285 | 287 | -0.69% | 5,700 | 34億1889万 | +0.7% | 16.6 | 0.32 |
08/27 | 286 | 289 | 285 | 289 | +1.05% | 2,200 | 34億4271万 | +1.4% | 16.72 | 0.32 |
08/26 | 286 | 286 | 282 | 286 | -0.35% | 5,000 | 34億697万 | 0% | 16.54 | 0.32 |
08/23 | 288 | 288 | 286 | 287 | -0.35% | 7,700 | 34億1889万 | +0.35% | 16.6 | 0.32 |
08/22 | 290 | 290 | 285 | 288 | 0% | 7,500 | 34億3080万 | +0.35% | 16.66 | 0.32 |
08/21 | 287 | 288 | 285 | 288 | +0.35% | 2,100 | 34億3080万 | 0% | 16.66 | 0.32 |
08/20 | 284 | 288 | 284 | 287 | +0.7% | 1,800 | 34億1889万 | -0.35% | 16.6 | 0.32 |
08/19 | 284 | 285 | 282 | 285 | +0.35% | 8,900 | 33億9506万 | -1.38% | 16.48 | 0.32 |
08/16 | 283 | 287 | 280 | 284 | +0.35% | 13,600 | 33億8315万 | -2.07% | 16.43 | 0.32 |
08/15 | 279 | 283 | 279 | 283 | +1.8% | 2,900 | 33億7124万 | -2.41% | 16.37 | 0.32 |
08/14 | 274 | 285 | 271 | 278 | +1.83% | 5,500 | 33億1167万 | -4.47% | 16.08 | 0.31 |
08/13 | 274 | 274 | 272 | 273 | +1.49% | 2,900 | 32億5211万 | -6.51% | 15.79 | 0.31 |
08/09 | 269 | 271 | 265 | 269 | +1.13% | 10,800 | 32億446万 | -8.19% | 15.56 | 0.3 |
08/08 | 265 | 267 | 264 | 266 | -0.75% | 9,200 | 31億6872万 | -9.52% | 15.39 | 0.3 |
08/07 | 263 | 269 | 259 | 268 | +1.9% | 12,300 | 31億9255万 | -9.46% | 15.5 | 0.3 |
08/06 | 253 | 263 | 253 | 263 | +3.54% | 57,700 | 31億3299万 | -11.45% | 15.21 | 0.29 |
08/05 | 281 | 285 | 250 | 254 | -11.5% | 101,800 | 30億2577万 | -15.05% | 14.69 | 0.28 |
08/02 | 290 | 291 | 285 | 287 | -2.38% | 22,000 | 34億1889万 | -4.65% | 16.6 | 0.32 |
08/01 | 295 | 296 | 291 | 294 | -0.68% | 14,700 | 35億227万 | -2.65% | 17 | 0.33 |
07/31 | 296 | 299 | 295 | 296 | -3.27% | 35,400 | 35億2610万 | -1.99% | 17.12 | 0.33 |
07/30 | 301 | 306 | 300 | 306 | +0.99% | 15,500 | 36億4522万 | +1.32% | 17.7 | 0.34 |
07/29 | 299 | 303 | 299 | 303 | +1.34% | 9,300 | 36億949万 | +0.33% | 17.53 | 0.34 |
07/26 | 299 | 300 | 296 | 299 | 0% | 12,300 | 35億6184万 | -0.99% | 17.29 | 0.33 |
07/25 | 298 | 300 | 297 | 299 | 0% | 12,900 | 35億6184万 | -0.99% | 17.29 | 0.33 |
07/24 | 300 | 301 | 299 | 299 | -0.99% | 4,100 | 35億6184万 | -0.99% | 17.29 | 0.33 |
07/23 | 302 | 302 | 300 | 302 | +0.67% | 4,800 | 35億9757万 | 0% | 17.47 | 0.34 |
07/22 | 302 | 302 | 300 | 300 | -0.66% | 15,900 | 35億7375万 | -0.66% | 17.35 | 0.34 |
07/19 | 302 | 303 | 301 | 302 | 0% | 4,000 | 35億9757万 | 0% | 17.47 | 0.34 |
07/18 | 301 | 302 | 301 | 302 | 0% | 9,400 | 35億9757万 | 0% | 17.47 | 0.34 |
07/17 | 301 | 303 | 301 | 302 | -0.66% | 17,600 | 35億9757万 | 0% | 17.47 | 0.34 |
07/16 | 305 | 306 | 301 | 304 | -0.33% | 21,700 | 36億2140万 | +0.66% | 17.58 | 0.34 |
07/12 | 302 | 305 | 301 | 305 | +0.99% | 5,600 | 36億3331万 | +0.99% | 17.64 | 0.34 |
07/11 | 301 | 302 | 301 | 302 | +0.33% | 5,400 | 35億9757万 | 0% | 17.47 | 0.34 |
07/10 | 302 | 303 | 301 | 301 | -0.66% | 5,200 | 35億8566万 | -0.33% | 17.41 | 0.34 |
07/09 | 302 | 303 | 301 | 303 | +0.33% | 5,800 | 36億949万 | +0.33% | 17.53 | 0.34 |
07/08 | 303 | 303 | 300 | 302 | +0.33% | 6,700 | 35億9757万 | 0% | 17.47 | 0.34 |
07/05 | 300 | 301 | 300 | 301 | -0.33% | 4,000 | 35億8566万 | -0.33% | 17.41 | 0.34 |
07/04 | 301 | 302 | 301 | 302 | +0.33% | 6,000 | 35億9757万 | 0% | 17.47 | 0.34 |
07/03 | 301 | 302 | 300 | 301 | -1.31% | 22,200 | 35億8566万 | -0.33% | 17.41 | 0.34 |
07/02 | 305 | 305 | 304 | 305 | +0.33% | 2,500 | 36億3331万 | +0.99% | 17.64 | 0.34 |
07/01 | 305 | 305 | 302 | 304 | -0.65% | 14,400 | 36億2140万 | +0.66% | 17.58 | 0.34 |
06/28 | 304 | 306 | 303 | 306 | +0.66% | 9,800 | 36億4522万 | +0.99% | 17.7 | 0.34 |
06/27 | 302 | 305 | 302 | 304 | +1% | 4,500 | 36億2140万 | +0.33% | 17.58 | 0.34 |
06/26 | 302 | 303 | 301 | 301 | -0.33% | 8,600 | 35億8566万 | -0.66% | 17.41 | 0.34 |
06/25 | 301 | 302 | 300 | 302 | 0% | 2,300 | 35億9757万 | -0.33% | 17.47 | 0.34 |
06/24 | 303 | 303 | 300 | 302 | -0.33% | 8,100 | 35億9757万 | -0.33% | 17.47 | 0.34 |
06/21 | 302 | 303 | 301 | 303 | +0.66% | 900 | 36億949万 | 0% | 17.53 | 0.34 |
06/20 | 303 | 304 | 301 | 301 | -0.66% | 2,600 | 35億8566万 | -0.99% | 17.41 | 0.34 |
06/19 | 303 | 303 | 300 | 303 | +0.66% | 7,200 | 36億949万 | -0.33% | 17.53 | 0.34 |
06/18 | 301 | 303 | 301 | 301 | 0% | 5,600 | 35億8566万 | -0.99% | 17.41 | 0.34 |
06/17 | 301 | 301 | 301 | 301 | 0% | 300 | 35億8566万 | -0.99% | 17.41 | 0.34 |
06/14 | 299 | 301 | 299 | 301 | +0.67% | 2,500 | 35億8566万 | -1.31% | 17.41 | 0.34 |
06/13 | 300 | 301 | 299 | 299 | -0.66% | 2,700 | 35億6184万 | -1.97% | 17.29 | 0.33 |
06/12 | 301 | 301 | 299 | 301 | +0.33% | 5,800 | 35億8566万 | -1.63% | 17.41 | 0.34 |
06/11 | 304 | 304 | 298 | 300 | -0.99% | 10,400 | 35億7375万 | -1.96% | 17.35 | 0.34 |
06/10 | 300 | 303 | 299 | 303 | +0.66% | 4,600 | 36億949万 | -0.98% | 17.53 | 0.34 |
06/07 | 302 | 303 | 299 | 301 | -0.33% | 12,700 | 35億8566万 | -1.63% | 17.41 | 0.34 |
06/06 | 300 | 302 | 299 | 302 | +0.67% | 4,900 | 35億9757万 | -1.63% | 17.47 | 0.34 |
06/05 | 303 | 303 | 298 | 300 | -0.99% | 12,000 | 35億7375万 | -2.28% | 17.35 | 0.34 |
06/04 | 304 | 304 | 300 | 303 | -0.33% | 6,400 | 36億949万 | -1.3% | 17.53 | 0.34 |
06/03 | 302 | 304 | 302 | 304 | +0.33% | 1,700 | 36億2140万 | -0.98% | 17.58 | 0.34 |
05/31 | 302 | 304 | 302 | 303 | 0% | 1,900 | 36億949万 | -1.3% | 17.53 | 0.34 |
05/30 | 302 | 303 | 297 | 303 | +0.33% | 9,400 | 36億949万 | -1.3% | 17.53 | 0.34 |
05/29 | 308 | 308 | 301 | 302 | -1.95% | 21,200 | 35億9757万 | -1.63% | 17.47 | 0.34 |
05/28 | 308 | 309 | 307 | 308 | -0.32% | 1,200 | 36億6905万 | +0.33% | 17.81 | 0.34 |
05/27 | 307 | 309 | 307 | 309 | +0.98% | 6,400 | 36億8096万 | +0.65% | 17.87 | 0.35 |
05/24 | 307 | 307 | 304 | 306 | -0.97% | 10,500 | 36億4522万 | 0% | 17.7 | 0.34 |
05/23 | 306 | 309 | 306 | 309 | +0.32% | 2,700 | 36億8096万 | +0.98% | 17.87 | 0.35 |
05/22 | 308 | 308 | 306 | 308 | 0% | 3,200 | 36億6905万 | +0.65% | 17.81 | 0.34 |
05/21 | 306 | 308 | 304 | 308 | +0.33% | 10,900 | 36億6905万 | +0.65% | 17.81 | 0.34 |
05/20 | 308 | 308 | 303 | 307 | 0% | 28,700 | 36億5714万 | +0.33% | 17.76 | 0.34 |
05/17 | 307 | 307 | 305 | 307 | -0.32% | 12,500 | 36億5714万 | +0.33% | 17.76 | 0.34 |
05/16 | 307 | 309 | 305 | 308 | 0% | 12,100 | 36億6905万 | +0.65% | 17.81 | 0.34 |
05/15 | 306 | 310 | 305 | 308 | +0.33% | 14,900 | 36億6905万 | +0.65% | 17.81 | 0.34 |
05/14 | 308 | 309 | 302 | 307 | -0.97% | 45,300 | 36億5714万 | +0.33% | 17.76 | 0.34 |
05/13 | 310 | 310 | 305 | 310 | -0.64% | 23,700 | 36億9287万 | +1.64% | 17.93 | 0.35 |
05/10 | 311 | 312 | 307 | 312 | +0.32% | 37,200 | 37億1670万 | +2.3% | 18.05 | 0.35 |
05/09 | 307 | 311 | 307 | 311 | +0.97% | 9,800 | 37億479万 | +1.97% | 17.99 | 0.35 |
05/08 | 308 | 308 | 305 | 308 | 0% | 9,100 | 36億6905万 | +1.32% | 17.81 | 0.34 |
05/07 | 308 | 308 | 306 | 308 | +0.33% | 6,500 | 36億6905万 | +1.32% | 17.81 | 0.34 |
05/02 | 305 | 307 | 304 | 307 | +0.66% | 5,300 | 36億5714万 | +0.99% | 17.76 | 0.34 |
05/01 | 304 | 305 | 303 | 305 | +0.33% | 2,000 | 36億3331万 | +0.33% | 17.64 | 0.34 |
04/30 | 303 | 304 | 302 | 304 | 0% | 1,400 | 36億2140万 | 0% | 17.58 | 0.34 |
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 | 490 7/24 | 246 3/17 | 43,000 9/14 | - | - | +7.92% 12/10 | -19.1% 1/23 |
2009年 3月期 | 295 4/2 | 112 10/10 | 262,000 10/9 | - | - | +13.02% 11/11 | -49.08% 10/9 |
2010年 3月期 | 237 7/6 | 154 11/18 | 83,000 5/25 | - | - | +21.26% 4/15 | -10.38% 10/7 |
2011年 3月期 | 296 2/17 | 185 6/30 | 113,500 2/22 | 35億2595万 | 22億372万 | +18.23% 2/17 | -21.15% 3/15 |
2012年 3月期 | 289 4/14 | 194 10/5 | 98,500 4/14 | 34億4256万 | 23億1092万 | +11.25% 1/23 | -13.23% 9/22 |
2013年 3月期 | 304 3/22 | 205 10/30 | 30,000 2/5 | 36億2124万 | 24億4196万 | +13.73% 5/7 | -8.85% 5/16 |
2014年 3月期 | 384 1/21 | 280 4/2 | 86,500 5/13 | 45億7440万 | 33億3536万 | +13.78% 5/14 | -7.18% 6/13 |
2015年 3月期 | 420 9/24 | 327 5/9 | 77,200 3/24 | 50億325万 | 38億9539万 | +5.99% 7/7 | -10.39% 10/29 |
2016年 3月期 | 469 5/29 | 312 2/12 2/10 | 577,500 5/29 | 55億8696万 | 37億1670万 | +15.46% 5/29 | -11.66% 2/12 |
2017年 3月期 | 431 3/13 | 315 11/9 | 74,400 1/10 | 51億3429万 | 37億5244万 | +8.56% 7/21 | -7.48% 8/23 |
2018年 3月期 | 468 2/19 | 370 4/6 | 118,800 2/16 | 55億7505万 | 44億763万 | +6.69% 2/16 | -5.74% 2/6 |
2019年 3月期 | 411 5/2 5/1 他2件 | 257 12/26 12/25 | 68,100 11/21 | 48億9604万 | 30億6151万 | +3.95% 3/18 | -13.33% 12/25 |
2020年 3月期 | 354 12/25 | 204 3/13 | 114,200 11/28 | 42億1703万 | 24億3015万 | +11.21% 4/23 | -26.29% 3/13 |
2021年 3月期 | 298 3/16 | 198 4/6 | 541,800 2/25 | 35億4992万 | 23億5867万 | +17.98% 5/21 | -16.92% 7/31 |
2022年 3月期 | 325 10/28 | 255 5/14 | 1,316,000 10/28 | 38億7156万 | 30億3769万 | +5.65% 9/27 | -5.05% 12/2 |
2023年 3月期 | 490 3/6 | 255 10/17 10/14 他4件 | 2,106,800 1/27 | 58億3713万 | 30億3769万 | +28.61% 2/17 | -16.7% 3/28 |
2024年 3月期 | 372 1/30 | 279 10/16 | 596,500 4/20 | 44億3145万 | 33億2359万 | +12.4% 7/25 | -7.92% 8/18 |
最新 | 282 2024/9/24 | 4,200 | 33億5932万 | -1.05% 285 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/29 vs 1992/12/25
- 59%(1.59倍)
- 1994/12/30 vs 1993/12/29
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -35%(0.65倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 70%(1.7倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/09/24 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
80円(2001/12/19) - 253%(3.53倍)
282円(9/24)