株価チャート
株価
9/18
- 前日 (9/17)
- 380
- 始値
- 380
- 高値
- 383
- 安値
- 375
- 終値 +0.26%
- 381
- 出来高 -8.97%
- 27,400
乖離率
- 株価(5日)
移動平均値 - +1.33%
376 - 株価(25日)
移動平均値 - 0%
381 - 出来高(5日)
移動平均値 - -56.01%
62,280
2024/04/24~2024/09/18
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 | 380 | 383 | 375 | 381 | +0.26% | 27,400 | 129億7606万 | 0% | 114.8 | 0.41 |
09/17 | 375 | 380 | 373 | 380 | +1.6% | 30,100 | 129億4201万 | -0.52% | 114.5 | 0.41 |
09/13 | 373 | 379 | 373 | 374 | -0.8% | 38,000 | 127億3766万 | -2.6% | 112.69 | 0.4 |
09/12 | 375 | 380 | 371 | 377 | +2.72% | 56,500 | 128億3983万 | -2.08% | 113.6 | 0.41 |
09/11 | 371 | 371 | 365 | 367 | -0.54% | 159,400 | 124億9925万 | -4.92% | 110.58 | 0.39 |
09/10 | 377 | 380 | 369 | 369 | -2.64% | 66,600 | 125億6737万 | -4.9% | 111.19 | 0.4 |
09/09 | 371 | 382 | 370 | 379 | +0.8% | 73,000 | 129億795万 | -2.32% | 114.2 | 0.41 |
09/06 | 384 | 384 | 376 | 376 | -2.08% | 37,400 | 128億577万 | -3.84% | 113.3 | 0.4 |
09/05 | 382 | 390 | 380 | 384 | -0.26% | 53,200 | 130億7824万 | -2.78% | 115.71 | 0.41 |
09/04 | 386 | 394 | 384 | 385 | -2.28% | 68,900 | 131億1230万 | -3.51% | 116.01 | 0.41 |
09/03 | 386 | 394 | 386 | 394 | +2.6% | 36,600 | 134億1882万 | -2.23% | 118.72 | 0.42 |
09/02 | 388 | 388 | 382 | 384 | -0.52% | 49,100 | 130億7824万 | -5.65% | 115.71 | 0.41 |
08/30 | 382 | 389 | 381 | 386 | +1.31% | 26,000 | 131億4635万 | -6.08% | 116.31 | 0.42 |
08/29 | 386 | 386 | 381 | 381 | -1.3% | 35,200 | 129億7606万 | -7.97% | 114.8 | 0.41 |
08/28 | 385 | 388 | 385 | 386 | -0.52% | 30,000 | 131億4635万 | -7.66% | 116.31 | 0.42 |
08/27 | 387 | 392 | 385 | 388 | +0.78% | 46,300 | 132億1447万 | -8.06% | 116.91 | 0.42 |
08/26 | 389 | 391 | 382 | 385 | -0.52% | 42,200 | 131億1230万 | -9.41% | 116.01 | 0.41 |
08/23 | 382 | 390 | 381 | 387 | +0.78% | 57,300 | 131億8041万 | -9.79% | 116.61 | 0.42 |
08/22 | 374 | 384 | 371 | 384 | +3.78% | 56,100 | 130億7824万 | -11.11% | 115.71 | 0.41 |
08/21 | 374 | 375 | 370 | 370 | -2.37% | 139,700 | 126億143万 | -15.14% | 111.49 | 0.4 |
08/20 | 380 | 382 | 375 | 379 | 0% | 90,300 | 129億795万 | -14.06% | 114.2 | 0.41 |
08/19 | 382 | 394 | 378 | 379 | -2.82% | 209,100 | 129億795万 | -14.83% | 114.2 | 0.41 |
08/16 | 383 | 390 | 377 | 390 | +4% | 141,300 | 132億8258万 | -13.33% | 117.51 | 0.42 |
08/15 | 387 | 393 | 365 | 375 | -4.82% | 267,200 | 127億7172万 | -17.22% | 112.99 | 0.4 |
08/14 | 388 | 395 | 383 | 394 | +1.81% | 159,400 | 134億1882万 | -13.97% | 118.72 | 0.42 |
08/13 | 400 | 410 | 385 | 387 | -10.83% | 199,800 | 131億8041万 | -16.23% | 116.61 | 0.42 |
08/09 | 410 | 434 | 410 | 434 | +7.96% | 99,400 | 147億8113万 | -6.87% | 130.77 | 0.47 |
08/08 | 400 | 411 | 396 | 402 | -0.99% | 89,900 | 136億9128万 | -14.1% | 121.13 | 0.43 |
08/07 | 398 | 425 | 396 | 406 | -1.93% | 113,900 | 138億2751万 | -13.98% | 122.34 | 0.44 |
08/06 | 392 | 414 | 387 | 414 | +9.81% | 182,500 | 140億9998万 | -12.84% | 124.75 | 0.45 |
08/05 | 435 | 437 | 369 | 377 | -16.04% | 214,600 | 128億3983万 | -21.13% | 113.6 | 0.41 |
08/02 | 467 | 471 | 449 | 449 | -5.87% | 70,500 | 152億9200万 | -6.85% | 135.29 | 0.48 |
08/01 | 490 | 490 | 468 | 477 | -3.05% | 77,800 | 162億4562万 | -1.45% | 143.73 | 0.51 |
07/31 | 483 | 492 | 482 | 492 | +1.86% | 80,500 | 167億5649万 | +1.65% | 148.25 | 0.53 |
07/30 | 482 | 488 | 472 | 483 | -0.62% | 181,900 | 164億4997万 | 0% | 145.54 | 0.52 |
07/29 | 482 | 488 | 475 | 486 | +2.53% | 44,000 | 165億5215万 | +0.83% | 146.44 | 0.52 |
07/26 | 471 | 481 | 470 | 474 | 0% | 51,300 | 161億4345万 | -1.25% | 142.83 | 0.51 |
07/25 | 472 | 479 | 468 | 474 | -0.63% | 58,200 | 161億4345万 | -1.04% | 142.83 | 0.51 |
07/24 | 476 | 489 | 475 | 477 | -0.21% | 48,600 | 162億4562万 | -0.21% | 143.73 | 0.51 |
07/23 | 472 | 481 | 472 | 478 | +1.7% | 46,000 | 162億7968万 | +0.21% | 144.03 | 0.51 |
07/22 | 480 | 481 | 469 | 470 | -1.47% | 60,200 | 160億722万 | -1.26% | 141.62 | 0.51 |
07/19 | 486 | 488 | 474 | 477 | -0.21% | 36,000 | 162億4562万 | +0.21% | 143.73 | 0.51 |
07/18 | 485 | 486 | 478 | 478 | -1.85% | 42,800 | 162億7968万 | +0.84% | 144.03 | 0.51 |
07/17 | 487 | 494 | 483 | 487 | +0.21% | 64,300 | 165億8620万 | +2.96% | 146.74 | 0.52 |
07/16 | 487 | 489 | 485 | 486 | -0.21% | 13,500 | 165億5215万 | +3.18% | 146.44 | 0.52 |
07/12 | 481 | 487 | 481 | 487 | -0.2% | 33,800 | 165億8620万 | +3.62% | 146.74 | 0.52 |
07/11 | 486 | 492 | 484 | 488 | +0.62% | 61,900 | 166億2026万 | +4.27% | 147.04 | 0.52 |
07/10 | 487 | 487 | 483 | 485 | -0.41% | 35,100 | 165億1809万 | +4.08% | 146.14 | 0.52 |
07/09 | 494 | 497 | 487 | 487 | -1.42% | 50,100 | 165億8620万 | +4.96% | 146.74 | 0.52 |
07/08 | 487 | 495 | 487 | 494 | +1.44% | 61,900 | 168億2461万 | +6.7% | 148.85 | 0.53 |
07/05 | 496 | 496 | 487 | 487 | -1.81% | 29,700 | 165億8620万 | +5.64% | 146.74 | 0.52 |
07/04 | 489 | 497 | 489 | 496 | +1.02% | 56,100 | 168億9272万 | +7.83% | 149.45 | 0.53 |
07/03 | 487 | 494 | 487 | 491 | +0.61% | 50,700 | 167億2244万 | +7.21% | 147.95 | 0.53 |
07/02 | 487 | 490 | 484 | 488 | +0.21% | 91,300 | 166億2026万 | +7.02% | 147.04 | 0.52 |
07/01 | 484 | 490 | 484 | 487 | +0.62% | 60,000 | 165億8620万 | +7.03% | 146.74 | 0.52 |
06/28 | 478 | 484 | 472 | 484 | +1.04% | 61,200 | 164億8403万 | +6.84% | 145.84 | 0.52 |
06/27 | 477 | 479 | 475 | 479 | +0.63% | 31,500 | 163億1374万 | +6.21% | 144.33 | 0.52 |
06/26 | 470 | 476 | 469 | 476 | +1.28% | 58,200 | 162億1157万 | +5.78% | 143.43 | 0.51 |
06/25 | 457 | 470 | 457 | 470 | +3.07% | 74,100 | 160億722万 | +4.91% | 141.62 | 0.51 |
06/24 | 452 | 456 | 447 | 456 | +0.88% | 34,000 | 155億3041万 | +2.01% | 137.4 | 0.49 |
06/21 | 449 | 452 | 443 | 452 | +1.12% | 64,900 | 153億9418万 | +1.12% | 136.2 | 0.49 |
06/20 | 445 | 451 | 443 | 447 | -0.89% | 45,100 | 152億2389万 | 0% | 134.69 | 0.48 |
06/19 | 452 | 454 | 448 | 451 | -0.22% | 20,500 | 153億6012万 | +1.12% | 135.9 | 0.48 |
06/18 | 450 | 454 | 450 | 452 | +0.44% | 21,100 | 153億9418万 | +1.35% | 136.2 | 0.49 |
06/17 | 450 | 454 | 444 | 450 | -1.1% | 28,800 | 153億2606万 | +0.9% | 135.59 | 0.48 |
06/14 | 456 | 456 | 448 | 455 | +3.41% | 86,700 | 154億9635万 | +2.25% | 137.1 | 0.49 |
06/13 | 451 | 451 | 438 | 440 | -2.44% | 35,100 | 149億8548万 | -1.35% | 132.58 | 0.47 |
06/12 | 449 | 453 | 447 | 451 | +1.35% | 25,000 | 153億6012万 | +0.89% | 135.9 | 0.48 |
06/11 | 444 | 448 | 442 | 445 | +0.45% | 25,700 | 151億5577万 | -0.67% | 134.09 | 0.48 |
06/10 | 439 | 443 | 435 | 443 | +0.91% | 24,300 | 150億8765万 | -1.56% | 133.48 | 0.48 |
06/07 | 441 | 441 | 436 | 439 | -0.23% | 16,200 | 149億5142万 | -2.66% | 132.28 | 0.47 |
06/06 | 443 | 443 | 436 | 440 | +0.23% | 40,900 | 149億8548万 | -2.65% | 132.58 | 0.47 |
06/05 | 451 | 451 | 439 | 439 | -3.3% | 55,900 | 149億5142万 | -3.09% | 132.28 | 0.47 |
06/04 | 455 | 472 | 454 | 454 | -1.09% | 161,600 | 154億6229万 | 0% | 136.8 | 0.49 |
06/03 | 452 | 463 | 450 | 459 | +1.55% | 58,500 | 156億3258万 | +0.88% | 138.31 | 0.49 |
05/31 | 452 | 452 | 443 | 452 | -0.44% | 22,100 | 153億9418万 | -0.66% | 136.2 | 0.49 |
05/30 | 440 | 454 | 435 | 454 | +3.18% | 56,800 | 154億6229万 | -0.22% | 136.8 | 0.49 |
05/29 | 451 | 451 | 440 | 440 | -2.44% | 33,000 | 149億8548万 | -3.3% | 132.58 | 0.47 |
05/28 | 443 | 452 | 443 | 451 | +1.81% | 37,400 | 153億6012万 | -1.31% | 135.9 | 0.48 |
05/27 | 440 | 443 | 437 | 443 | +0.68% | 27,100 | 150億8765万 | -3.49% | 133.48 | 0.48 |
05/24 | 443 | 445 | 436 | 440 | -0.68% | 22,200 | 149億8548万 | -4.35% | 132.58 | 0.47 |
05/23 | 440 | 443 | 440 | 443 | +0.45% | 21,500 | 150億8765万 | -4.11% | 133.48 | 0.48 |
05/22 | 443 | 444 | 435 | 441 | -0.45% | 44,800 | 150億1954万 | -5.16% | 132.88 | 0.47 |
05/21 | 449 | 451 | 442 | 443 | -1.56% | 27,100 | 150億8765万 | -5.14% | 133.48 | 0.48 |
05/20 | 442 | 453 | 442 | 450 | +2.04% | 47,800 | 153億2606万 | -4.05% | 135.59 | 0.48 |
05/17 | 439 | 443 | 437 | 441 | +0.46% | 23,700 | 150億1954万 | -6.37% | 132.88 | 0.47 |
05/16 | 445 | 445 | 434 | 439 | -1.35% | 76,500 | 149億5142万 | -7.19% | 132.28 | 0.47 |
05/15 | 442 | 449 | 442 | 445 | +0.91% | 33,200 | 151億5577万 | -6.32% | 134.09 | 0.48 |
05/14 | 443 | 444 | 434 | 441 | -0.45% | 69,600 | 150億1954万 | -7.35% | 132.88 | 0.47 |
05/13 | 450 | 458 | 439 | 443 | -5.74% | 182,800 | 150億8765万 | -7.32% | 133.48 | 0.48 |
05/10 | 480 | 480 | 464 | 470 | -2.08% | 61,400 | 160億722万 | -1.88% | 141.62 | 0.51 |
05/09 | 472 | 481 | 472 | 480 | +1.48% | 41,800 | 163億4780万 | +0.21% | 144.63 | 0.52 |
05/08 | 480 | 480 | 471 | 473 | -1.46% | 54,700 | 161億939万 | -1.25% | 142.52 | 0.51 |
05/07 | 470 | 481 | 470 | 480 | +1.91% | 50,000 | 163億4780万 | 0% | 144.63 | 0.52 |
05/02 | 471 | 473 | 468 | 471 | 0% | 9,000 | 160億4128万 | -1.88% | 141.92 | 0.51 |
05/01 | 472 | 473 | 469 | 471 | -0.21% | 18,200 | 160億4128万 | -2.08% | 141.92 | 0.51 |
04/30 | 470 | 472 | 462 | 472 | +1.29% | 30,600 | 160億7533万 | -2.07% | 142.22 | 0.51 |
04/26 | 461 | 473 | 461 | 466 | +1.08% | 217,900 | 158億7099万 | -3.32% | 140.41 | 0.5 |
04/25 | 463 | 466 | 460 | 461 | -0.86% | 34,600 | 157億70万 | -4.75% | 138.91 | 0.5 |
04/24 | 457 | 465 | 457 | 465 | +1.75% | 55,300 | 158億3693万 | -4.12% | 140.11 | 0.5 |
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 | 791 4/2 | 442 3/21 | 431,000 10/23 | - | - | +9.12% 4/25 | -14.71% 3/19 |
2009年 3月期 | 550 4/28 | 171 3/13 3/12 | 250,000 8/21 | - | - | +14.61% 4/13 | -24.33% 10/10 |
2010年 3月期 | 439 3/26 | 190 4/8 4/7 他2件 | 270,000 8/19 | - | - | +20.56% 6/5 | -16.29% 11/27 |
2011年 3月期 | 460 4/30 | 314 3/15 | 210,000 8/20 | 156億6622万 | 106億9389万 | +10.67% 1/13 | -19.44% 5/26 |
2012年 3月期 | 395 3/22 | 320 11/10 10/20 | 110,000 11/25 | 134億5251万 | 108億9824万 | +9.69% 11/30 | -6.69% 8/11 |
2013年 3月期 | 490 3/26 | 336 6/5 | 83,000 12/18 | 166億8793万 | 114億4315万 | +12.01% 1/4 | -5.99% 5/11 |
2014年 3月期 | 723 1/23 | 448 4/2 | 276,000 8/30 | 246億2387万 | 152億5753万 | +12.4% 7/17 | -9.03% 6/7 |
2015年 3月期 | 715 9/22 | 551 5/15 | 192,000 9/16 | 243億5141万 | 187億6591万 | +13.38% 6/23 | -8.32% 8/8 |
2016年 3月期 | 723 6/25 | 427 2/12 | 187,100 11/6 | 246億2387万 | 145億4273万 | +7.43% 3/14 | -18.5% 2/12 |
2017年 3月期 | 575 3/28 3/21 他3件 | 413 8/16 | 58,300 11/30 | 195億8330万 | 140億6592万 | +12.73% 12/5 | -7.47% 8/16 |
2018年 3月期 | 837 2/2 | 515 4/14 4/13 | 286,700 10/2 | 285億648万 | 175億3983万 | +12.78% 5/19 | -6.73% 3/23 |
2019年 3月期 | 853 8/8 | 533 12/25 | 1,203,200 8/8 | 290億5140万 | 181億5287万 | +18.1% 8/8 | -24.1% 12/25 |
2020年 3月期 | 655 4/8 | 361 3/23 | 331,300 12/16 | 223億793万 | 122億9491万 | +15.61% 12/16 | -24.77% 3/13 |
2021年 3月期 | 515 3/17 | 356 4/6 | 712,800 12/3 | 175億3983万 | 121億2462万 | +19.53% 6/4 | -10.34% 8/7 |
2022年 3月期 | 645 1/4 | 430 8/18 | 1,207,700 12/23 | 219億6736万 | 146億4490万 | +26.56% 12/30 | -13.21% 2/15 |
2023年 3月期 | 752 9/20 | 483 4/27 | 797,500 2/13 | 256億1155万 | 164億4997万 | +20.94% 5/18 | -9.97% 2/13 |
2024年 3月期 | 600 4/3 | 421 12/25 | 586,700 8/7 | 204億3475万 | 143億3838万 | +5.25% 1/16 | -12.47% 5/17 |
最新 | 381 2024/9/18 | 27,400 | 129億7606万 | 0% 381 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/27
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- -3%(0.97倍)
- 1989/12/27 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/27
- -8%(0.92倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/28 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/29 vs 1992/12/28
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 27%(1.27倍)
- 1999/12/30 vs 1998/12/30
- 45%(1.45倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 115%(2.15倍)
- 2004/12/30 vs 2003/12/30
- -28%(0.72倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/09/18 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
171円(2009/03/13) - 123%(2.23倍)
381円(9/18)