株価チャート
株価
9/18
- 前日 (9/17)
- 184
- 始値
- 185
- 高値
- 189
- 安値
- 182
- 終値 +1.09%
- 186
- 出来高 +25.39%
- 55,800
乖離率
- 株価(5日)
移動平均値 - +0.54%
185 - 株価(25日)
移動平均値 - -3.63%
193 - 出来高(5日)
移動平均値 - +23.51%
45,180
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 | 185 | 189 | 182 | 186 | +1.09% | 55,800 | 41億9579万 | -3.63% | 16.67 | 0.29 |
09/17 | 188 | 188 | 182 | 184 | -1.08% | 44,500 | 41億5068万 | -5.15% | 16.49 | 0.29 |
09/13 | 186 | 188 | 185 | 186 | -1.06% | 28,800 | 41億9579万 | -4.12% | 16.67 | 0.29 |
09/12 | 185 | 188 | 184 | 188 | +3.3% | 21,000 | 42億4091万 | -3.09% | 16.85 | 0.3 |
09/11 | 191 | 191 | 181 | 182 | -3.7% | 75,800 | 41億556万 | -6.19% | 16.31 | 0.29 |
09/10 | 192 | 192 | 188 | 189 | +0.53% | 16,600 | 42億6347万 | -2.07% | 16.94 | 0.3 |
09/09 | 184 | 189 | 184 | 188 | -1.57% | 54,300 | 42億4091万 | -2.08% | 16.85 | 0.3 |
09/06 | 192 | 192 | 189 | 191 | -0.52% | 28,100 | 43億859万 | -1.04% | 17.12 | 0.3 |
09/05 | 191 | 196 | 190 | 192 | 0% | 36,400 | 43億3114万 | -1.03% | 17.21 | 0.3 |
09/04 | 200 | 200 | 192 | 192 | -4.48% | 101,600 | 43億3114万 | -1.54% | 17.21 | 0.3 |
09/03 | 203 | 203 | 200 | 201 | +0.5% | 26,400 | 45億3417万 | +2.55% | 18.01 | 0.32 |
09/02 | 203 | 203 | 199 | 200 | -0.5% | 50,000 | 45億1161万 | +1.52% | 17.92 | 0.31 |
08/30 | 198 | 202 | 198 | 201 | +1.01% | 75,800 | 45億3417万 | +1.52% | 18.01 | 0.32 |
08/29 | 198 | 199 | 197 | 199 | 0% | 15,100 | 44億8905万 | 0% | 17.83 | 0.31 |
08/28 | 199 | 199 | 197 | 199 | 0% | 15,800 | 44億8905万 | -0.5% | 17.83 | 0.31 |
08/27 | 197 | 199 | 196 | 199 | +1.53% | 35,000 | 44億8905万 | -1% | 17.83 | 0.31 |
08/26 | 198 | 198 | 196 | 196 | -0.51% | 14,200 | 44億2138万 | -2.97% | 17.57 | 0.31 |
08/23 | 197 | 199 | 195 | 197 | 0% | 52,300 | 44億4393万 | -2.96% | 17.65 | 0.31 |
08/22 | 199 | 199 | 195 | 197 | 0% | 42,000 | 44億4393万 | -3.43% | 17.65 | 0.31 |
08/21 | 199 | 200 | 197 | 197 | -1.5% | 50,000 | 44億4393万 | -4.37% | 17.65 | 0.31 |
08/20 | 197 | 200 | 197 | 200 | +2.04% | 35,700 | 45億1161万 | -3.38% | 17.92 | 0.31 |
08/19 | 191 | 201 | 191 | 196 | +0.51% | 149,400 | 44億2138万 | -5.77% | 17.57 | 0.31 |
08/16 | 193 | 196 | 188 | 195 | +2.63% | 145,200 | 43億9882万 | -6.7% | 17.48 | 0.31 |
08/15 | 189 | 191 | 189 | 190 | 0% | 28,500 | 42億8603万 | -9.52% | 17.03 | 0.3 |
08/14 | 190 | 193 | 187 | 190 | 0% | 89,300 | 42億8603万 | -10.38% | 17.03 | 0.3 |
08/13 | 193 | 193 | 188 | 190 | 0% | 63,300 | 42億8603万 | -11.21% | 17.03 | 0.3 |
08/09 | 190 | 195 | 180 | 190 | +1.6% | 132,700 | 42億8603万 | -11.63% | 17.03 | 0.3 |
08/08 | 184 | 191 | 181 | 187 | +3.31% | 64,700 | 42億1835万 | -13.82% | 16.76 | 0.29 |
08/07 | 167 | 189 | 167 | 181 | +6.47% | 135,300 | 40億8300万 | -17.35% | 16.22 | 0.28 |
08/06 | 181 | 183 | 170 | 170 | +2.41% | 180,600 | 38億3487万 | -23.08% | 15.23 | 0.27 |
08/05 | 198 | 199 | 160 | 166 | -18.63% | 259,000 | 37億4463万 | -25.56% | 14.88 | 0.26 |
08/02 | 212 | 212 | 203 | 204 | -5.56% | 141,900 | 46億184万 | -9.73% | 18.28 | 0.32 |
08/01 | 220 | 220 | 216 | 216 | -1.37% | 39,600 | 48億7254万 | -4.85% | 19.36 | 0.34 |
07/31 | 220 | 220 | 215 | 219 | +0.46% | 125,200 | 49億4021万 | -3.95% | 19.63 | 0.34 |
07/30 | 224 | 225 | 218 | 218 | -3.11% | 155,600 | 49億1765万 | -4.39% | 19.54 | 0.34 |
07/29 | 224 | 226 | 223 | 225 | +1.35% | 42,800 | 50億7556万 | -1.75% | 20.16 | 0.35 |
07/26 | 222 | 224 | 221 | 222 | 0% | 26,800 | 50億788万 | -3.06% | 19.9 | 0.35 |
07/25 | 224 | 224 | 221 | 222 | -0.89% | 56,000 | 50億788万 | -3.06% | 19.9 | 0.35 |
07/24 | 226 | 227 | 222 | 224 | -0.88% | 95,500 | 50億5300万 | -2.61% | 20.07 | 0.35 |
07/23 | 226 | 228 | 226 | 226 | 0% | 42,000 | 50億9812万 | -1.74% | 20.25 | 0.36 |
07/22 | 228 | 228 | 225 | 226 | -0.88% | 57,400 | 50億9812万 | -1.74% | 20.25 | 0.36 |
07/19 | 229 | 230 | 228 | 228 | -0.87% | 18,300 | 51億4323万 | -0.87% | 20.43 | 0.36 |
07/18 | 229 | 230 | 228 | 230 | +0.44% | 24,500 | 51億8835万 | 0% | 20.61 | 0.36 |
07/17 | 229 | 231 | 229 | 229 | 0% | 22,800 | 51億6579万 | -0.43% | 20.52 | 0.36 |
07/16 | 227 | 230 | 227 | 229 | +0.88% | 13,000 | 51億6579万 | -0.43% | 20.52 | 0.36 |
07/12 | 227 | 230 | 226 | 227 | +0.89% | 54,600 | 51億2068万 | -1.73% | 20.34 | 0.36 |
07/11 | 225 | 227 | 224 | 225 | 0% | 51,200 | 50億7556万 | -2.6% | 20.16 | 0.35 |
07/10 | 228 | 230 | 224 | 225 | -1.32% | 99,000 | 50億7556万 | -2.6% | 20.16 | 0.35 |
07/09 | 231 | 232 | 227 | 228 | -1.3% | 121,900 | 51億4323万 | -1.3% | 20.43 | 0.36 |
07/08 | 232 | 233 | 231 | 231 | -0.43% | 32,700 | 52億1091万 | 0% | 20.7 | 0.36 |
07/05 | 234 | 234 | 232 | 232 | -0.85% | 32,600 | 52億3347万 | 0% | 20.79 | 0.37 |
07/04 | 235 | 236 | 234 | 234 | 0% | 50,900 | 52億7858万 | +0.86% | 20.97 | 0.37 |
07/03 | 234 | 236 | 234 | 234 | 0% | 29,900 | 52億7858万 | +1.3% | 20.97 | 0.37 |
07/02 | 237 | 237 | 233 | 234 | +0.43% | 39,400 | 52億7858万 | +1.3% | 20.97 | 0.37 |
07/01 | 235 | 235 | 233 | 233 | 0% | 37,600 | 52億5602万 | +0.87% | 20.88 | 0.37 |
06/28 | 232 | 234 | 232 | 233 | +0.87% | 30,800 | 52億5602万 | +0.43% | 20.88 | 0.37 |
06/27 | 231 | 234 | 231 | 231 | -0.43% | 41,800 | 52億1091万 | -0.43% | 20.7 | 0.36 |
06/26 | 232 | 234 | 231 | 232 | +0.43% | 24,800 | 52億3347万 | 0% | 20.79 | 0.37 |
06/25 | 232 | 233 | 229 | 231 | +0.43% | 68,600 | 52億1091万 | -0.43% | 20.7 | 0.36 |
06/24 | 231 | 232 | 230 | 230 | 0% | 25,000 | 51億8835万 | -1.29% | 20.61 | 0.36 |
06/21 | 229 | 231 | 229 | 230 | +0.44% | 17,100 | 51億8835万 | -1.29% | 20.61 | 0.36 |
06/20 | 229 | 230 | 228 | 229 | 0% | 24,500 | 51億6579万 | -1.72% | 20.52 | 0.36 |
06/19 | 231 | 232 | 229 | 229 | -0.43% | 26,200 | 51億6579万 | -2.14% | 20.52 | 0.36 |
06/18 | 231 | 232 | 230 | 230 | +0.44% | 15,200 | 51億8835万 | -1.71% | 20.61 | 0.36 |
06/17 | 230 | 231 | 228 | 229 | -0.87% | 37,900 | 51億6579万 | -2.55% | 20.52 | 0.36 |
06/14 | 231 | 234 | 231 | 231 | 0% | 26,700 | 52億1091万 | -1.7% | 20.7 | 0.36 |
06/13 | 233 | 233 | 230 | 231 | -0.86% | 14,800 | 52億1091万 | -2.12% | 20.7 | 0.36 |
06/12 | 231 | 233 | 231 | 233 | +0.87% | 18,600 | 52億5602万 | -1.27% | 20.88 | 0.37 |
06/11 | 231 | 233 | 230 | 231 | +0.43% | 64,400 | 52億1091万 | -2.12% | 20.7 | 0.36 |
06/10 | 230 | 232 | 230 | 230 | 0% | 41,800 | 51億8835万 | -2.95% | 20.61 | 0.36 |
06/07 | 230 | 231 | 228 | 230 | -0.43% | 37,700 | 51億8835万 | -2.95% | 20.61 | 0.36 |
06/06 | 234 | 235 | 231 | 231 | -1.28% | 22,600 | 52億1091万 | -2.94% | 20.7 | 0.36 |
06/05 | 232 | 235 | 232 | 234 | +0.43% | 30,400 | 52億7858万 | -1.68% | 20.97 | 0.37 |
06/04 | 233 | 235 | 232 | 233 | -0.85% | 32,400 | 52億5602万 | -2.1% | 20.88 | 0.37 |
06/03 | 232 | 235 | 232 | 235 | +1.29% | 53,400 | 53億114万 | -1.26% | 21.06 | 0.37 |
05/31 | 232 | 234 | 231 | 232 | +0.43% | 33,800 | 52億3347万 | -2.52% | 20.79 | 0.37 |
05/30 | 232 | 233 | 230 | 231 | -0.43% | 28,900 | 52億1091万 | -3.35% | 20.7 | 0.36 |
05/29 | 236 | 237 | 232 | 232 | -1.28% | 59,600 | 52億3347万 | -2.93% | 20.79 | 0.37 |
05/28 | 235 | 238 | 235 | 235 | 0% | 20,200 | 53億114万 | -1.67% | 21.06 | 0.37 |
05/27 | 237 | 238 | 235 | 235 | -0.84% | 55,700 | 53億114万 | -1.67% | 21.06 | 0.37 |
05/24 | 239 | 239 | 236 | 237 | 0% | 24,800 | 53億4626万 | -0.84% | 21.24 | 0.37 |
05/23 | 241 | 241 | 235 | 237 | -1.66% | 74,000 | 53億4626万 | -0.84% | 21.24 | 0.37 |
05/22 | 240 | 244 | 240 | 241 | -0.41% | 54,800 | 54億3649万 | +0.84% | 21.6 | 0.38 |
05/21 | 242 | 244 | 241 | 242 | -0.41% | 28,800 | 54億5905万 | +1.26% | 21.69 | 0.38 |
05/20 | 241 | 243 | 239 | 243 | +2.97% | 80,600 | 54億8160万 | +1.67% | 21.78 | 0.38 |
05/17 | 238 | 239 | 235 | 236 | -0.84% | 30,300 | 53億2370万 | -1.67% | 21.15 | 0.37 |
05/16 | 240 | 240 | 236 | 238 | -1.24% | 46,100 | 53億6881万 | -0.83% | 21.33 | 0.37 |
05/15 | 242 | 242 | 238 | 241 | 0% | 52,800 | 54億3649万 | +0.42% | 21.6 | 0.38 |
05/14 | 241 | 243 | 239 | 241 | 0% | 101,000 | 54億3649万 | +0.42% | 21.6 | 0.38 |
05/13 | 240 | 254 | 239 | 241 | 0% | 202,000 | 54億3649万 | 0% | 21.6 | 0.38 |
05/10 | 244 | 244 | 240 | 241 | 0% | 39,400 | 54億3649万 | 0% | 21.6 | 0.38 |
05/09 | 241 | 244 | 241 | 241 | 0% | 42,600 | 54億3649万 | 0% | 21.6 | 0.38 |
05/08 | 239 | 243 | 239 | 241 | +0.84% | 54,800 | 54億3649万 | -0.41% | 21.6 | 0.38 |
05/07 | 241 | 242 | 238 | 239 | -0.42% | 24,700 | 53億9137万 | -1.24% | 21.42 | 0.38 |
05/02 | 241 | 243 | 239 | 240 | -0.41% | 36,700 | 54億1393万 | -1.23% | 21.51 | 0.38 |
05/01 | 242 | 242 | 239 | 241 | 0% | 24,700 | 54億3649万 | -1.23% | 21.6 | 0.38 |
04/30 | 240 | 242 | 237 | 241 | +2.12% | 41,500 | 54億3649万 | -1.23% | 21.6 | 0.38 |
04/26 | 249 | 259 | 236 | 236 | -2.07% | 502,000 | 53億2370万 | -3.67% | 21.15 | 0.37 |
04/25 | 239 | 248 | 239 | 241 | +2.12% | 158,900 | 54億3649万 | -1.63% | 21.6 | 0.38 |
04/24 | 241 | 242 | 236 | 236 | -1.67% | 75,900 | 53億2370万 | -4.07% | 21.15 | 0.37 |
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 | 417 4/3 | 227 3/18 | 248,000 3/18 | - | - | +10.73% 2/19 | -19.62% 3/17 |
2009年 3月期 | 267 6/6 | 153 3/30 3/16 他7件 | 53,000 10/8 | - | - | +7.72% 12/30 | -27.85% 10/8 |
2010年 3月期 | 200 3/24 | 136 4/1 | 60,000 6/2 | - | - | +13.07% 6/8 | -7.37% 10/6 |
2011年 3月期 | 305 3/22 | 172 5/21 | 238,000 3/14 | 68億8020万 | 38億7998万 | +35.6% 12/28 | -7.54% 5/20 |
2012年 3月期 | 447 11/25 | 251 4/6 | 2,547,000 1/5 | 100億8345万 | 56億6207万 | +25.97% 11/24 | -19.15% 5/26 |
2013年 3月期 | 323 4/2 | 190 5/15 | 221,100 4/17 | 72億8625万 | 42億8603万 | +12.08% 6/27 | -26% 5/15 |
2014年 3月期 | 328 1/23 | 250 9/2 | 249,800 8/29 | 73億9904万 | 56億3951万 | +10.52% 7/17 | -12.73% 8/29 |
2015年 3月期 | 357 9/10 | 261 5/15 | 472,600 7/3 | 80億5322万 | 58億8765万 | +14.25% 7/3 | -6.38% 8/8 |
2016年 3月期 | 339 6/19 | 229 2/15 | 74,700 9/17 | 76億4718万 | 51億6579万 | +6.78% 3/14 | -14.92% 2/12 |
2017年 3月期 | 320 12/8 | 226 6/28 | 540,500 2/27 | 72億1858万 | 50億9812万 | +12.89% 12/8 | -9.04% 4/6 |
2018年 3月期 | 1,380 1/18 | 260 4/25 | 54,274,600 9/11 | 311億3012万 | 58億6509万 | +65.37% 1/16 | -15.74% 3/23 |
2019年 3月期 | 805 4/2 | 336 12/25 | 3,203,700 7/25 | 181億5924万 | 75億7950万 | +16.86% 7/25 | -22.57% 12/25 |
2020年 3月期 | 513 10/31 | 196 3/13 | 1,721,700 10/29 | 115億7228万 | 44億2138万 | +33.54% 11/1 | -33.39% 3/13 |
2021年 3月期 | 718 12/7 | 222 4/3 | 30,064,200 12/4 | 161億9668万 | 50億788万 | +77.23% 12/4 | -14.81% 7/10 |
2022年 3月期 | 595 6/3 | 271 3/9 3/8 | 4,341,400 5/28 | 134億2204万 | 61億1323万 | +29.04% 6/3 | -14.71% 1/27 |
2023年 3月期 | 432 9/26 | 217 12/23 | 17,892,100 1/4 | 97億4508万 | 48億9509万 | +34.35% 9/22 | -22.44% 11/21 |
2024年 3月期 | 349 8/30 | 246 2/15 | 1,152,700 8/28 | 78億7276万 | 55億4928万 | +12.34% 8/29 | -11.4% 2/15 |
最新 | 186 2024/9/18 | 55,800 | 41億9579万 | -3.63% 193 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 114%(2.14倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/29 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/28 vs 1992/12/29
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/28
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- 13%(1.13倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- 32%(1.32倍)
- 2000/12/28 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/27 vs 2000/12/28
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/27
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 61%(1.61倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 179%(2.79倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -37%(0.63倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/09/18 vs 2023/12/29
- -34%(0.66倍)
- 過去安値
136円(2009/04/01) - 37%(1.37倍)
186円(9/18)