株価チャート
株価
9/19
- 前日 (9/18)
- 795
- 始値
- 800
- 高値
- 826
- 安値
- 797
- 終値 +3.27%
- 821
- 出来高 +334.38%
- 27,800
乖離率
- 株価(5日)
移動平均値 - +3.27%
795 - 株価(25日)
移動平均値 - +0.49%
817 - 出来高(5日)
移動平均値 - +62.38%
17,120
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 800 | 826 | 797 | 821 | +3.27% | 27,800 | 52億4382万 | +0.49% | 5.78 | 0.59 |
09/18 | 795 | 798 | 788 | 795 | +0.38% | 6,400 | 50億7776万 | -2.57% | 5.59 | 0.57 |
09/17 | 783 | 794 | 775 | 792 | +1.15% | 6,100 | 50億5860万 | -2.94% | 5.57 | 0.57 |
09/13 | 787 | 788 | 781 | 783 | -0.38% | 4,200 | 50億111万 | -3.93% | 5.51 | 0.56 |
09/12 | 785 | 803 | 785 | 786 | +2.21% | 41,100 | 50億2027万 | -3.56% | 5.53 | 0.56 |
09/11 | 803 | 803 | 769 | 769 | -3.88% | 34,100 | 49億1169万 | -5.76% | 5.41 | 0.55 |
09/10 | 849 | 850 | 798 | 800 | -5.77% | 114,300 | 51億969万 | -1.72% | 5.63 | 0.57 |
09/09 | 812 | 855 | 811 | 849 | +3.54% | 26,000 | 54億2266万 | +4.94% | 5.97 | 0.61 |
09/06 | 838 | 838 | 813 | 820 | -0.36% | 10,400 | 52億3744万 | +1.61% | 5.77 | 0.59 |
09/05 | 810 | 834 | 810 | 823 | -0.24% | 17,400 | 52億5660万 | +1.98% | 5.79 | 0.59 |
09/04 | 841 | 843 | 825 | 825 | -3.51% | 21,900 | 52億6937万 | +2.1% | 5.81 | 0.59 |
09/03 | 856 | 862 | 855 | 855 | -0.12% | 4,700 | 54億6099万 | +5.82% | 6.02 | 0.61 |
09/02 | 857 | 862 | 855 | 856 | 0% | 5,200 | 54億6737万 | +5.55% | 6.02 | 0.62 |
08/30 | 887 | 887 | 851 | 856 | -3.6% | 23,900 | 54億6737万 | +5.16% | 6.02 | 0.62 |
08/29 | 866 | 889 | 866 | 888 | +3.62% | 17,900 | 56億7176万 | +8.69% | 6.25 | 0.64 |
08/28 | 843 | 857 | 843 | 857 | +3% | 26,100 | 54億7376万 | +4.64% | 6.03 | 0.62 |
08/27 | 829 | 835 | 829 | 832 | +0.85% | 5,200 | 53億1408万 | +1.22% | 5.86 | 0.6 |
08/26 | 815 | 825 | 810 | 825 | +3.38% | 14,500 | 52億6937万 | -0.12% | 5.81 | 0.59 |
08/23 | 803 | 803 | 795 | 798 | -0.99% | 6,800 | 50億9692万 | -3.86% | 5.62 | 0.57 |
08/22 | 800 | 808 | 795 | 806 | +1.38% | 4,900 | 51億4802万 | -3.59% | 5.67 | 0.58 |
08/21 | 800 | 800 | 793 | 795 | -1% | 7,600 | 50億7776万 | -5.47% | 5.59 | 0.57 |
08/20 | 795 | 819 | 795 | 803 | +1.65% | 6,500 | 51億2885万 | -5.19% | 5.65 | 0.58 |
08/19 | 800 | 802 | 790 | 790 | -1.74% | 11,200 | 50億4582万 | -7.17% | 5.56 | 0.57 |
08/16 | 798 | 815 | 797 | 804 | +2.03% | 12,800 | 51億3524万 | -6.07% | 5.66 | 0.58 |
08/15 | 796 | 805 | 785 | 788 | -1.01% | 9,500 | 50億3305万 | -8.48% | 5.55 | 0.57 |
08/14 | 799 | 820 | 796 | 796 | -0.5% | 11,400 | 50億8414万 | -7.98% | 5.6 | 0.57 |
08/13 | 791 | 808 | 790 | 800 | +2.17% | 20,500 | 51億969万 | -7.94% | 5.63 | 0.57 |
08/09 | 785 | 791 | 776 | 783 | +1.69% | 21,200 | 50億111万 | -10.41% | 5.51 | 0.56 |
08/08 | 788 | 792 | 770 | 770 | -4.11% | 22,100 | 49億1808万 | -12.4% | 5.42 | 0.55 |
08/07 | 734 | 811 | 732 | 803 | +9.85% | 34,700 | 51億2885万 | -9.37% | 5.65 | 0.58 |
08/06 | 717 | 773 | 705 | 731 | +7.18% | 32,000 | 46億6898万 | -17.96% | 5.14 | 0.53 |
08/05 | 711 | 740 | 676 | 682 | -13.23% | 69,600 | 43億5601万 | -24.14% | 4.8 | 0.49 |
08/02 | 812 | 818 | 781 | 786 | -4.84% | 45,400 | 50億2027万 | -13.53% | 5.53 | 0.56 |
08/01 | 840 | 840 | 813 | 826 | -2.13% | 41,500 | 52億7576万 | -9.83% | 5.81 | 0.59 |
07/31 | 824 | 844 | 815 | 844 | +2.55% | 59,700 | 53億9073万 | -8.26% | 5.94 | 0.61 |
07/30 | 836 | 853 | 813 | 823 | -12.54% | 179,900 | 52億5660万 | -10.93% | 5.79 | 0.59 |
07/29 | 933 | 944 | 923 | 941 | +1.73% | 29,000 | 60億1028万 | +1.51% | 6.62 | 0.68 |
07/26 | 924 | 927 | 911 | 925 | +0.76% | 8,300 | 59億808万 | -0.11% | 6.51 | 0.66 |
07/25 | 931 | 934 | 911 | 918 | -2.13% | 20,600 | 58億6337万 | -0.76% | 6.46 | 0.66 |
07/24 | 947 | 947 | 931 | 938 | -0.32% | 6,100 | 59億9112万 | +1.3% | 6.6 | 0.67 |
07/23 | 939 | 950 | 938 | 941 | +0.97% | 6,800 | 60億1028万 | +1.62% | 6.62 | 0.68 |
07/22 | 933 | 942 | 928 | 932 | -0.11% | 6,900 | 59億5279万 | +0.65% | 6.56 | 0.67 |
07/19 | 940 | 940 | 930 | 933 | -1.48% | 6,600 | 59億5918万 | +0.65% | 6.57 | 0.67 |
07/18 | 934 | 957 | 934 | 947 | +1.28% | 21,100 | 60億4860万 | +2.05% | 6.66 | 0.68 |
07/17 | 924 | 949 | 924 | 935 | +1.19% | 21,000 | 59億7196万 | +0.86% | 6.58 | 0.67 |
07/16 | 914 | 926 | 912 | 924 | +1.09% | 22,200 | 59億170万 | -0.43% | 6.5 | 0.66 |
07/12 | 924 | 929 | 914 | 914 | -1.19% | 9,400 | 58億3783万 | -1.72% | 6.43 | 0.66 |
07/11 | 923 | 925 | 904 | 925 | +1.87% | 19,300 | 59億808万 | -0.86% | 6.51 | 0.66 |
07/10 | 898 | 908 | 878 | 908 | +1.68% | 43,400 | 57億9950万 | -2.89% | 6.39 | 0.65 |
07/09 | 907 | 907 | 882 | 893 | -1.22% | 31,200 | 57億370万 | -4.7% | 6.28 | 0.64 |
07/08 | 914 | 916 | 898 | 904 | -1.09% | 24,400 | 57億7395万 | -3.62% | 6.36 | 0.65 |
07/05 | 927 | 927 | 910 | 914 | -1.19% | 9,600 | 58億3783万 | -2.77% | 6.43 | 0.66 |
07/04 | 929 | 933 | 910 | 925 | -0.43% | 18,400 | 59億808万 | -1.7% | 6.51 | 0.66 |
07/03 | 930 | 938 | 922 | 929 | 0% | 5,900 | 59億3363万 | -1.17% | 6.54 | 0.67 |
07/02 | 932 | 941 | 927 | 929 | -0.32% | 8,900 | 59億3363万 | -0.96% | 6.54 | 0.67 |
07/01 | 955 | 955 | 931 | 932 | -1.58% | 9,100 | 59億5279万 | -0.53% | 6.56 | 0.67 |
06/28 | 941 | 950 | 940 | 947 | +0.21% | 7,100 | 60億4860万 | +1.28% | 6.66 | 0.68 |
06/27 | 936 | 957 | 936 | 945 | +0.96% | 15,700 | 60億3583万 | +1.29% | 6.65 | 0.68 |
06/26 | 939 | 939 | 933 | 936 | +0.65% | 5,800 | 59億7834万 | +0.54% | 6.59 | 0.67 |
06/25 | 920 | 939 | 920 | 930 | +1.75% | 13,200 | 59億4002万 | -0.11% | 6.54 | 0.67 |
06/24 | 908 | 930 | 908 | 914 | +0.66% | 12,200 | 58億3783万 | -1.93% | 6.43 | 0.66 |
06/21 | 919 | 919 | 906 | 908 | -0.66% | 9,600 | 57億9950万 | -2.58% | 6.39 | 0.65 |
06/20 | 932 | 933 | 905 | 914 | -2.35% | 26,700 | 58億3783万 | -1.83% | 6.43 | 0.66 |
06/19 | 935 | 940 | 931 | 936 | +0.32% | 6,700 | 59億7834万 | +0.75% | 6.59 | 0.67 |
06/18 | 952 | 952 | 930 | 933 | -1.06% | 8,200 | 59億5918万 | +0.76% | 6.57 | 0.67 |
06/17 | 964 | 964 | 939 | 943 | -2.48% | 10,000 | 60億2305万 | +2.17% | 6.64 | 0.68 |
06/14 | 936 | 967 | 936 | 967 | +2.87% | 22,300 | 61億7634万 | +5.8% | 6.81 | 0.69 |
06/13 | 939 | 952 | 933 | 940 | +0.21% | 12,300 | 60億389万 | +3.98% | 6.62 | 0.68 |
06/12 | 951 | 956 | 938 | 938 | -1.05% | 15,800 | 59億9112万 | +4.69% | 6.6 | 0.67 |
06/11 | 973 | 977 | 947 | 948 | -2.87% | 14,900 | 60億5499万 | +6.88% | 6.67 | 0.68 |
06/10 | 985 | 990 | 971 | 976 | -0.91% | 18,200 | 62億3383万 | +11.29% | 6.87 | 0.7 |
06/07 | 989 | 995 | 975 | 985 | +0.2% | 37,600 | 62億9131万 | +13.74% | 6.93 | 0.71 |
06/06 | 959 | 985 | 950 | 983 | +3.58% | 116,100 | 62億7854万 | +15.11% | 6.92 | 0.71 |
06/05 | 937 | 953 | 936 | 949 | +1.28% | 24,000 | 60億6137万 | +12.71% | 6.68 | 0.68 |
06/04 | 942 | 949 | 934 | 937 | -0.85% | 16,700 | 59億8473万 | +12.89% | 6.59 | 0.67 |
06/03 | 945 | 953 | 943 | 945 | +1.61% | 25,500 | 60億3583万 | +15.53% | 6.65 | 0.68 |
05/31 | 895 | 930 | 891 | 930 | +3.45% | 29,700 | 59億4002万 | +15.24% | 6.54 | 0.67 |
05/30 | 881 | 899 | 878 | 899 | +1.47% | 16,500 | 57億4202万 | +12.8% | 6.33 | 0.65 |
05/29 | 896 | 900 | 886 | 886 | -0.67% | 12,900 | 56億5899万 | +12.58% | 6.24 | 0.64 |
05/28 | 898 | 898 | 886 | 892 | 0% | 6,600 | 56億9731万 | +14.51% | 6.28 | 0.64 |
05/27 | 894 | 902 | 885 | 892 | -0.22% | 19,500 | 56億9731万 | +15.84% | 6.28 | 0.64 |
05/24 | 907 | 907 | 880 | 894 | -1.76% | 52,100 | 57億1008万 | +17.48% | 6.29 | 0.64 |
05/23 | 914 | 920 | 909 | 910 | -0.76% | 20,600 | 58億1228万 | +21.01% | 6.4 | 0.65 |
05/22 | 946 | 946 | 908 | 917 | -3.98% | 42,800 | 58億5699万 | +23.58% | 6.45 | 0.66 |
05/21 | 934 | 974 | 934 | 955 | +2.36% | 56,800 | 60億9970万 | +30.29% | 6.72 | 0.69 |
05/20 | 878 | 933 | 878 | 933 | +6.39% | 103,200 | 59億5918万 | +29.22% | 6.57 | 0.67 |
05/17 | 852 | 877 | 851 | 877 | +1.74% | 52,400 | 56億150万 | +23.17% | 6.17 | 0.63 |
05/16 | 860 | 864 | 843 | 862 | +0.35% | 31,700 | 55億570万 | +22.27% | 6.07 | 0.62 |
05/15 | 852 | 865 | 850 | 859 | +0.7% | 82,600 | 54億8653万 | +23.07% | 6.05 | 0.62 |
05/14 | 870 | 878 | 833 | 853 | +16.05% | 259,300 | 54億4821万 | +23.27% | 6 | 0.61 |
05/13 | 706 | 745 | 706 | 735 | +3.23% | 50,100 | 46億9453万 | +7.14% | 5.17 | 0.53 |
05/10 | 727 | 727 | 710 | 712 | -1.93% | 10,000 | 45億4763万 | +4.09% | 5.01 | 0.51 |
05/09 | 740 | 748 | 717 | 726 | +1.97% | 88,700 | 46億3705万 | +6.14% | 5.11 | 0.52 |
05/08 | 711 | 732 | 711 | 712 | -0.7% | 33,100 | 45億4763万 | +4.25% | 5.01 | 0.51 |
05/07 | 702 | 717 | 702 | 717 | +2.58% | 37,600 | 45億7956万 | +4.98% | 5.05 | 0.52 |
05/02 | 683 | 699 | 683 | 699 | +2.19% | 13,200 | 44億6459万 | +2.49% | 4.92 | 0.5 |
05/01 | 667 | 690 | 666 | 684 | +2.55% | 19,600 | 43億6879万 | +0.15% | 4.81 | 0.49 |
04/30 | 654 | 667 | 649 | 667 | +2.93% | 29,600 | 42億6021万 | -2.49% | 4.69 | 0.48 |
04/26 | 664 | 665 | 648 | 648 | -1.52% | 41,700 | 41億3885万 | -5.68% | 4.56 | 0.47 |
04/25 | 663 | 666 | 656 | 658 | -1.35% | 14,200 | 42億272万 | -4.64% | 4.63 | 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 | 1,893 6/18 | 964 1/22 | 285,800 5/15 | - | - | +16.11% 5/15 | -15.94% 8/10 |
2009年 3月期 | 1,084 4/8 | 496 2/23 | 37,300 5/12 | - | - | +10.65% 11/10 | -29.67% 10/10 |
2010年 3月期 | 828 6/29 | 499 2/5 | 32,700 6/25 | - | - | +21.47% 6/29 | -13.03% 2/1 |
2011年 3月期 | 550 4/16 4/15 他2件 | 223 11/2 | 575,000 1/13 | 28億5285万 | 11億5670万 | +61.86% 1/12 | -35.32% 3/15 |
2012年 3月期 | 458 3/12 | 273 9/26 | 37,100 10/28 | 23億7564万 | 14億1605万 | +13.16% 3/12 | -11.38% 9/26 |
2013年 3月期 | 548 1/31 | 361 6/4 | 19,400 2/28 | 28億4247万 | 18億7250万 | +13.54% 12/26 | -9.34% 2/15 |
2014年 3月期 | 718 5/13 | 473 4/2 | 268,300 5/13 | 37億2426万 | 24億5345万 | +30.79% 5/13 | -15.02% 6/7 |
2015年 3月期 | 916 7/4 | 581 4/16 4/15 他3件 | 109,100 5/12 | 58億5060万 | 37億1091万 | +13.42% 6/10 | -11.59% 10/17 |
2016年 3月期 | 1,063 6/8 | 516 3/1 | 113,800 10/14 | 67億8951万 | 32億9575万 | +19.25% 5/13 | -17.43% 2/12 |
2017年 3月期 | 670 2/16 | 492 7/8 | 70,100 11/29 | 42億7937万 | 31億4246万 | +13.02% 12/2 | -10.75% 11/9 |
2018年 3月期 | 700 1/16 | 569 4/17 | 54,800 1/16 | 44億7098万 | 36億3427万 | +4.92% 5/8 | -5.84% 10/23 |
2019年 3月期 | 747 1/30 | 565 12/25 | 248,000 1/30 | 47億7118万 | 36億872万 | +17.86% 1/29 | -11.55% 5/10 |
2020年 3月期 | 814 10/25 | 450 3/23 3/19 他2件 | 282,100 10/25 | 51億9911万 | 28億7420万 | +19.44% 3/31 | -21.9% 3/19 |
2021年 3月期 | 796 9/29 | 605 4/16 | 109,100 4/24 | 50億8414万 | 38億6420万 | +6.05% 9/16 | -9.32% 1/12 |
2022年 3月期 | 704 6/10 | 540 2/15 1/28 | 31,400 6/10 | 44億9653万 | 34億4904万 | +7.49% 6/10 | -8.57% 12/27 |
2023年 3月期 | 655 6/10 | 481 11/17 | 52,300 1/31 | 41億8356万 | 30億7220万 | +10.67% 5/30 | -8.1% 7/12 |
2024年 3月期 | 766 1/31 | 501 4/10 4/7 他2件 | 231,700 1/31 | 48億9253万 | 31億9994万 | +13.21% 11/1 | -10.59% 12/14 |
最新 | 821 2024/9/19 | 27,800 | 52億4382万 | +0.49% 817 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 24%(1.24倍)
- 1991/12/27 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/27
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- -16%(0.84倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -69%(0.31倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -56%(0.44倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 203%(3.03倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- -55%(0.45倍)
- 2011/12/30 vs 2010/12/30
- 35%(1.35倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/09/19 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
190円(2002/11/19) - 332%(4.32倍)
821円(9/19)