株価チャート
株価
9/18
- 前日 (9/17)
- 538
- 始値
- 537
- 高値
- 541
- 安値
- 528
- 終値 +0.37%
- 540
- 出来高 +252.94%
- 6,000
乖離率
- 株価(5日)
移動平均値 - +1.12%
534 - 株価(25日)
移動平均値 - +2.47%
527 - 出来高(5日)
移動平均値 - +71.43%
3,500
2024/04/10~2024/09/18
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 | 537 | 541 | 528 | 540 | +0.37% | 6,000 | 34億5600万 | +2.47% | 15.43 | 0.28 |
09/17 | 550 | 550 | 537 | 538 | -0.19% | 1,700 | 34億4320万 | +2.28% | 15.38 | 0.28 |
09/13 | 538 | 539 | 525 | 539 | +2.47% | 6,900 | 34億4960万 | +2.67% | 15.41 | 0.28 |
09/12 | 530 | 540 | 526 | 526 | +0.19% | 1,900 | 33億6640万 | +0.57% | 15.03 | 0.28 |
09/11 | 521 | 525 | 513 | 525 | -0.94% | 1,000 | 33億6000万 | +0.96% | 15.01 | 0.28 |
09/10 | 521 | 531 | 521 | 530 | 0% | 2,300 | 33億9200万 | +1.92% | 15.15 | 0.28 |
09/09 | 518 | 530 | 512 | 530 | +1.34% | 3,800 | 33億9200万 | +1.73% | 15.15 | 0.28 |
09/06 | 517 | 525 | 514 | 523 | -0.38% | 1,300 | 33億4720万 | 0% | 14.95 | 0.28 |
09/05 | 526 | 529 | 525 | 525 | 0% | 1,100 | 33億6000万 | +0.19% | 15.01 | 0.28 |
09/04 | 520 | 525 | 520 | 525 | -0.94% | 1,200 | 33億6000万 | -0.19% | 15.01 | 0.28 |
09/03 | 540 | 540 | 530 | 530 | 0% | 5,200 | 33億9200万 | +0.57% | 15.15 | 0.28 |
09/02 | 530 | 535 | 530 | 530 | +0.38% | 4,500 | 33億9200万 | +0.38% | 15.15 | 0.28 |
08/30 | 524 | 539 | 523 | 528 | -1.12% | 2,100 | 33億7920万 | -0.19% | 15.09 | 0.28 |
08/28 | 534 | 534 | 534 | 534 | -0.56% | 3,200 | 34億1760万 | +0.56% | 15.26 | 0.28 |
08/27 | 538 | 539 | 529 | 537 | +1.32% | 9,500 | 34億3680万 | +0.94% | 15.35 | 0.28 |
08/26 | 521 | 530 | 521 | 530 | +0.38% | 10,100 | 33億9200万 | -0.38% | 15.15 | 0.28 |
08/22 | 526 | 528 | 526 | 528 | +1.54% | 200 | 33億7920万 | -0.94% | 15.09 | 0.28 |
08/21 | 520 | 520 | 520 | 520 | -1.33% | 100 | 33億2800万 | -2.62% | 14.86 | 0.27 |
08/20 | 522 | 529 | 522 | 527 | +0.96% | 2,500 | 33億7280万 | -1.5% | 15.06 | 0.28 |
08/19 | 528 | 528 | 522 | 522 | -0.76% | 1,500 | 33億4080万 | -2.61% | 14.92 | 0.27 |
08/16 | 527 | 527 | 520 | 526 | +1.35% | 1,400 | 33億6640万 | -2.23% | 15.03 | 0.28 |
08/15 | 520 | 529 | 514 | 519 | -0.19% | 7,000 | 33億2160万 | -3.71% | 14.83 | 0.27 |
08/14 | 519 | 520 | 519 | 520 | +1.96% | 1,200 | 33億2800万 | -3.7% | 14.86 | 0.27 |
08/13 | 505 | 510 | 504 | 510 | +0.99% | 5,300 | 32億6400万 | -5.9% | 14.58 | 0.27 |
08/09 | 500 | 505 | 479 | 505 | -1.94% | 5,900 | 32億3200万 | -7.17% | 14.43 | 0.27 |
08/08 | 510 | 515 | 509 | 515 | -0.39% | 2,300 | 32億9600万 | -5.68% | 14.72 | 0.27 |
08/07 | 500 | 520 | 476 | 517 | +3.4% | 6,800 | 33億880万 | -5.66% | 14.78 | 0.27 |
08/06 | 451 | 510 | 451 | 500 | +13.64% | 4,300 | 32億 | -8.93% | 14.29 | 0.26 |
08/05 | 516 | 519 | 440 | 440 | -17.29% | 7,800 | 28億1600万 | -20.15% | 12.58 | 0.23 |
08/02 | 550 | 550 | 522 | 532 | -5.34% | 3,300 | 34億480万 | -4.32% | 15.21 | 0.28 |
08/01 | 563 | 563 | 550 | 562 | 0% | 700 | 35億9680万 | +0.9% | 16.06 | 0.3 |
07/31 | 563 | 563 | 560 | 562 | -0.18% | 2,500 | 35億9680万 | +0.9% | 16.06 | 0.3 |
07/30 | 555 | 563 | 555 | 563 | -0.18% | 11,000 | 36億320万 | +1.08% | 16.09 | 0.3 |
07/29 | 557 | 564 | 552 | 564 | +1.26% | 10,800 | 36億960万 | +1.26% | 16.12 | 0.3 |
07/26 | 549 | 558 | 549 | 557 | -0.36% | 15,300 | 35億6480万 | 0% | 15.92 | 0.29 |
07/25 | 555 | 559 | 550 | 559 | +0.18% | 700 | 35億7760万 | +0.18% | 15.98 | 0.29 |
07/22 | 553 | 558 | 553 | 558 | -0.18% | 200 | 35億7120万 | 0% | 15.95 | 0.29 |
07/18 | 557 | 559 | 557 | 559 | +0.36% | 300 | 35億7760万 | +0.18% | 15.98 | 0.29 |
07/17 | 564 | 564 | 557 | 557 | +0.36% | 1,800 | 35億6480万 | -0.18% | 15.92 | 0.29 |
07/16 | 550 | 557 | 548 | 555 | +0.36% | 4,100 | 35億5200万 | -0.72% | 15.86 | 0.29 |
07/12 | 563 | 563 | 553 | 553 | +1.1% | 7,500 | 35億3920万 | -1.07% | 15.81 | 0.29 |
07/11 | 539 | 547 | 539 | 547 | -0.36% | 2,600 | 35億80万 | -2.15% | 15.63 | 0.29 |
07/10 | 548 | 551 | 541 | 549 | -1.61% | 6,700 | 35億1360万 | -1.96% | 15.69 | 0.29 |
07/08 | 554 | 559 | 554 | 558 | +0.36% | 400 | 35億7120万 | -0.36% | 15.95 | 0.29 |
07/05 | 553 | 558 | 553 | 556 | +0.54% | 3,200 | 35億5840万 | -0.89% | 15.89 | 0.29 |
07/04 | 553 | 553 | 553 | 553 | 0% | 300 | 35億3920万 | -1.43% | 15.81 | 0.29 |
07/03 | 555 | 556 | 553 | 553 | -0.72% | 1,000 | 35億3920万 | -1.43% | 15.81 | 0.29 |
07/02 | 553 | 558 | 551 | 557 | -0.36% | 2,000 | 35億6480万 | -0.71% | 15.92 | 0.29 |
07/01 | 560 | 560 | 559 | 559 | +0.18% | 200 | 35億7760万 | -0.53% | 15.98 | 0.29 |
06/28 | 560 | 560 | 556 | 558 | -0.36% | 2,400 | 35億7120万 | -0.71% | 15.95 | 0.29 |
06/27 | 556 | 560 | 556 | 560 | +0.36% | 500 | 35億8400万 | -0.36% | 16.01 | 0.29 |
06/26 | 554 | 558 | 553 | 558 | +0.36% | 2,400 | 35億7120万 | -0.71% | 15.95 | 0.29 |
06/25 | 555 | 561 | 555 | 556 | -0.71% | 1,300 | 35億5840万 | -1.07% | 15.89 | 0.29 |
06/24 | 556 | 560 | 556 | 560 | -0.53% | 3,100 | 35億8400万 | -0.36% | 16.01 | 0.29 |
06/21 | 558 | 563 | 558 | 563 | +1.08% | 1,400 | 36億320万 | +0.18% | 16.09 | 0.3 |
06/20 | 561 | 562 | 550 | 557 | -0.89% | 3,500 | 35億6480万 | -0.89% | 15.92 | 0.29 |
06/19 | 564 | 565 | 562 | 562 | -0.35% | 4,600 | 35億9680万 | 0% | 16.06 | 0.3 |
06/18 | 564 | 565 | 561 | 564 | +0.36% | 900 | 36億960万 | +0.36% | 16.12 | 0.3 |
06/17 | 570 | 570 | 562 | 562 | -1.4% | 1,900 | 35億9680万 | -0.18% | 16.06 | 0.3 |
06/14 | 570 | 570 | 569 | 570 | +0.71% | 7,000 | 36億4800万 | +1.24% | 16.29 | 0.3 |
06/13 | 567 | 567 | 558 | 566 | -0.18% | 500 | 36億2240万 | +0.53% | 16.18 | 0.3 |
06/12 | 559 | 567 | 557 | 567 | +1.43% | 8,700 | 36億2880万 | +0.53% | 16.21 | 0.3 |
06/11 | 566 | 566 | 559 | 559 | -1.41% | 400 | 35億7760万 | -0.89% | 15.98 | 0.29 |
06/10 | 552 | 567 | 552 | 567 | +0.89% | 11,900 | 36億2880万 | +0.53% | 16.21 | 0.3 |
06/07 | 558 | 562 | 558 | 562 | +0.72% | 1,300 | 35億9680万 | -0.35% | 16.06 | 0.3 |
06/06 | 560 | 563 | 558 | 558 | -0.36% | 500 | 35億7120万 | -1.06% | 15.95 | 0.29 |
06/05 | 560 | 561 | 559 | 560 | +0.18% | 3,000 | 35億8400万 | -0.71% | 16.01 | 0.29 |
06/04 | 559 | 559 | 557 | 559 | -1.58% | 700 | 35億7760万 | -0.89% | 15.98 | 0.29 |
06/03 | 566 | 568 | 566 | 568 | +1.25% | 300 | 36億3520万 | +0.89% | 16.23 | 0.3 |
05/31 | 560 | 567 | 560 | 561 | +1.08% | 700 | 35億9040万 | -0.36% | 16.03 | 0.3 |
05/30 | 556 | 557 | 548 | 555 | -1.94% | 3,700 | 35億5200万 | -1.6% | 15.86 | 0.29 |
05/29 | 562 | 566 | 561 | 566 | -0.18% | 900 | 36億2240万 | +0.35% | 16.18 | 0.3 |
05/28 | 558 | 567 | 557 | 567 | +1.61% | 10,100 | 36億2880万 | +0.53% | 16.21 | 0.3 |
05/27 | 560 | 568 | 558 | 558 | -0.36% | 400 | 35億7120万 | -1.06% | 15.95 | 0.29 |
05/22 | 566 | 567 | 560 | 560 | +0.54% | 1,200 | 35億8400万 | -0.88% | 16.01 | 0.29 |
05/21 | 553 | 559 | 545 | 557 | -1.07% | 4,500 | 35億6480万 | -1.42% | 15.92 | 0.29 |
05/17 | 560 | 563 | 557 | 563 | +0.54% | 4,100 | 36億320万 | -0.53% | 16.09 | 0.3 |
05/16 | 560 | 560 | 555 | 560 | +0.36% | 2,000 | 35億8400万 | -1.06% | 16.01 | 0.29 |
05/15 | 554 | 564 | 554 | 558 | +0.18% | 1,200 | 35億7120万 | -1.59% | 15.95 | 0.29 |
05/14 | 561 | 565 | 556 | 557 | -2.11% | 6,600 | 35億6480万 | -1.76% | 15.92 | 0.29 |
05/13 | 561 | 569 | 561 | 569 | +0.18% | 5,500 | 36億4160万 | +0.35% | 16.26 | 0.3 |
05/10 | 580 | 580 | 568 | 568 | -1.05% | 10,400 | 36億3520万 | +0.18% | 16.23 | 0.3 |
05/09 | 574 | 575 | 572 | 574 | +0.35% | 1,700 | 36億7360万 | +1.06% | 16.41 | 0.3 |
05/08 | 569 | 572 | 569 | 572 | +0.53% | 1,400 | 36億6080万 | +0.88% | 16.35 | 0.3 |
05/07 | 567 | 570 | 565 | 569 | -1.39% | 1,200 | 36億4160万 | +0.35% | 16.26 | 0.3 |
05/01 | 565 | 577 | 561 | 577 | +1.05% | 10,300 | 36億9280万 | +1.58% | 16.49 | 0.3 |
04/30 | 575 | 575 | 555 | 571 | -0.7% | 1,800 | 36億5440万 | +0.71% | 16.32 | 0.3 |
04/26 | 580 | 580 | 570 | 575 | +1.23% | 15,100 | 36億8000万 | +1.41% | 16.43 | 0.3 |
04/25 | 555 | 568 | 550 | 568 | +1.61% | 2,200 | 36億3520万 | +0.35% | 16.23 | 0.3 |
04/24 | 556 | 559 | 550 | 559 | -0.18% | 10,300 | 35億7760万 | -1.24% | 15.98 | 0.29 |
04/23 | 560 | 560 | 560 | 560 | +1.08% | 100 | 35億8400万 | -1.06% | 16.01 | 0.29 |
04/22 | 541 | 554 | 541 | 554 | +2.4% | 1,000 | 35億4560万 | -2.12% | 15.83 | 0.29 |
04/19 | 565 | 565 | 541 | 541 | -4.25% | 3,400 | 34億6240万 | -4.42% | 15.46 | 0.28 |
04/18 | 560 | 565 | 560 | 565 | -0.88% | 1,600 | 36億1600万 | -0.35% | 16.15 | 0.3 |
04/17 | 570 | 570 | 566 | 570 | +1.79% | 2,200 | 36億4800万 | +0.71% | 16.29 | 0.3 |
04/16 | 565 | 569 | 560 | 560 | -2.1% | 1,600 | 35億8400万 | -1.06% | 16.01 | 0.29 |
04/15 | 573 | 573 | 572 | 572 | -0.17% | 500 | 36億6080万 | +1.06% | 16.35 | 0.3 |
04/12 | 570 | 573 | 569 | 573 | +0.17% | 500 | 36億6720万 | +1.42% | 16.38 | 0.3 |
04/11 | 568 | 572 | 568 | 572 | -0.17% | 400 | 36億6080万 | +1.42% | 16.35 | 0.3 |
04/10 | 573 | 573 | 573 | 573 | 0% | 1,700 | 36億6720万 | +1.78% | 16.38 | 0.3 |
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 | 1,750 7/20 | 711 1/22 | 66,100 7/19 | - | - | +11.27% 2/13 | -24.14% 1/22 |
2009年 3月期 | 968 6/18 | 454 3/31 | 14,600 10/8 | - | - | +13.99% 5/20 | -24.99% 10/8 |
2010年 3月期 | 687 8/17 | 450 2/12 4/1 | 12,300 1/15 | - | - | +26.85% 5/27 | -16.29% 11/2 |
2011年 3月期 | 520 3/25 | 311 3/17 | 73,500 3/28 | 33億2800万 | 19億9040万 | +30.95% 3/25 | -13.16% 3/17 |
2012年 3月期 | 508 3/29 | 337 11/11 | 23,000 3/15 | 32億5120万 | 21億5680万 | +15.18% 3/15 | -13.21% 11/10 |
2013年 3月期 | 510 4/4 4/3 | 344 11/15 | 68,300 1/4 | 32億6400万 | 22億160万 | +15.58% 1/7 | -12.25% 5/18 |
2014年 3月期 | 837 11/5 | 437 4/3 | 226,000 10/1 | 53億5680万 | 27億9680万 | +31.44% 9/30 | -9.23% 11/27 |
2015年 3月期 | 676 8/5 8/4 | 485 12/25 | 74,500 12/25 | 43億2640万 | 31億400万 | +4.72% 3/17 | -10.15% 8/8 |
2016年 3月期 | 603 5/28 | 422 2/15 | 62,300 4/6 | 38億5920万 | 27億80万 | +10.18% 3/16 | -12.08% 8/25 |
2017年 3月期 | 586 3/6 | 465 6/28 | 54,700 3/6 | 37億5040万 | 29億7600万 | +5.7% 2/14 | -6.83% 4/12 |
2018年 3月期 | 593 7/18 | 512 4/12 | 48,200 7/14 | 37億9520万 | 32億7680万 | +6.03% 7/18 | -3.52% 2/14 |
2019年 3月期 | 585 5/17 | 430 12/26 | 29,600 5/15 | 37億4400万 | 27億5200万 | +4.82% 5/17 | -14.61% 12/26 |
2020年 3月期 | 599 1/23 | 326 3/17 | 372,000 1/23 | 38億3360万 | 20億8640万 | +9.12% 12/12 | -24.58% 3/13 |
2021年 3月期 | 587 3/11 | 348 4/6 4/3 | 97,000 3/11 | 37億5680万 | 22億2720万 | +13.87% 2/9 | -8.41% 7/31 |
2022年 3月期 | 560 5/10 | 409 3/9 12/2 | 38,900 3/9 | 35億8400万 | 26億1760万 | +4.96% 1/17 | -10.34% 12/2 |
2023年 3月期 | 512 3/31 3/24 | 415 5/13 | 27,100 8/30 | 32億7680万 | 26億5600万 | +4.89% 12/21 8/19 | -3.22% 5/10 |
2024年 3月期 | 605 9/27 | 487 11/29 11/28 | 49,600 2/7 | 38億7200万 | 31億1680万 | +10.83% 9/28 | -7.09% 10/31 |
最新 | 540 2024/9/18 | 6,000 | 34億5600万 | +2.47% 527 |
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/26
- -59%(0.41倍)
- 1998/12/15 vs 1997/12/30
- 35%(1.35倍)
- 1999/12/29 vs 1998/12/15
- -6%(0.94倍)
- 2000/12/25 vs 1999/12/29
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/25
- -10%(0.9倍)
- 2002/12/25 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/25
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/30
- 144%(2.44倍)
- 2005/12/30 vs 2004/12/30
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -53%(0.47倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/18 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
311円(2011/03/17) - 74%(1.74倍)
540円(9/18)