株価チャート
株価
9/19
- 前日 (9/18)
- 913
- 始値
- 920
- 高値
- 954
- 安値
- 920
- 終値 +2.96%
- 940
- 出来高 +46.37%
- 82,700
乖離率
- 株価(5日)
移動平均値 - +3.3%
910 - 株価(25日)
移動平均値 - +0.11%
939 - 出来高(5日)
移動平均値 - -10.67%
92,580
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 | 920 | 954 | 920 | 940 | +2.96% | 82,700 | 266億8926万 | +0.11% | 3.29 | 0.44 |
09/18 | 907 | 919 | 900 | 913 | +1.44% | 56,500 | 259億2265万 | -2.77% | 3.19 | 0.43 |
09/17 | 925 | 929 | 874 | 900 | -1.85% | 105,200 | 255億5354万 | -4.36% | 3.15 | 0.42 |
09/13 | 879 | 924 | 877 | 917 | +4.32% | 120,200 | 260億3622万 | -2.65% | 3.21 | 0.43 |
09/12 | 880 | 883 | 858 | 879 | +3.41% | 98,300 | 249億5729万 | -6.09% | 3.07 | 0.41 |
09/11 | 883 | 883 | 841 | 850 | -4.17% | 154,200 | 241億3390万 | -8.9% | 2.97 | 0.4 |
09/10 | 897 | 910 | 881 | 887 | +0.11% | 76,200 | 251億8444万 | -4.62% | 3.1 | 0.42 |
09/09 | 880 | 893 | 863 | 886 | -1.99% | 118,000 | 251億5604万 | -4.01% | 3.1 | 0.42 |
09/06 | 930 | 930 | 901 | 904 | -1.53% | 61,200 | 256億6711万 | -1.95% | 3.16 | 0.42 |
09/05 | 929 | 963 | 914 | 918 | -2.24% | 118,300 | 260億6461万 | -0.54% | 3.21 | 0.43 |
09/04 | 965 | 975 | 939 | 939 | -5.63% | 107,400 | 266億6086万 | +1.4% | 3.28 | 0.44 |
09/03 | 992 | 1,011 | 987 | 995 | -0.1% | 79,700 | 282億5086万 | +7.34% | 3.48 | 0.47 |
09/02 | 1,001 | 1,005 | 986 | 996 | +0.71% | 58,200 | 282億7925万 | +7.44% | 3.48 | 0.47 |
08/30 | 991 | 1,007 | 979 | 989 | +0.71% | 128,400 | 280億8050万 | +6.92% | 3.46 | 0.46 |
08/29 | 917 | 990 | 911 | 982 | +7.79% | 237,300 | 278億8175万 | +6.28% | 3.43 | 0.46 |
08/28 | 918 | 918 | 900 | 911 | -1.3% | 71,300 | 258億6586万 | -1.41% | 3.19 | 0.43 |
08/27 | 909 | 925 | 908 | 923 | +1.43% | 78,500 | 262億658万 | -0.54% | 3.23 | 0.43 |
08/26 | 933 | 933 | 900 | 910 | -3.6% | 114,100 | 258億3747万 | -2.15% | 3.18 | 0.43 |
08/23 | 940 | 945 | 931 | 944 | +0.96% | 58,500 | 268億283万 | +1.07% | 3.3 | 0.44 |
08/22 | 956 | 958 | 929 | 935 | -2.6% | 125,200 | 265億4729万 | -0.21% | 3.27 | 0.44 |
08/21 | 995 | 995 | 952 | 960 | -4.1% | 101,400 | 272億5711万 | +1.91% | 3.36 | 0.45 |
08/20 | 990 | 1,012 | 990 | 1,001 | +2.46% | 79,900 | 284億2122万 | +5.93% | 3.5 | 0.47 |
08/19 | 1,019 | 1,026 | 976 | 977 | -4.59% | 138,300 | 277億3979万 | +2.95% | 3.42 | 0.46 |
08/16 | 1,039 | 1,039 | 1,015 | 1,024 | +2.61% | 121,700 | 290億7425万 | +7.34% | 3.58 | 0.48 |
08/15 | 950 | 1,014 | 950 | 998 | +5.72% | 169,100 | 283億3604万 | +4.28% | 3.49 | 0.47 |
08/14 | 949 | 964 | 926 | 944 | -0.32% | 106,100 | 268億283万 | -1.56% | 3.3 | 0.44 |
08/13 | 986 | 994 | 942 | 947 | +2.27% | 303,300 | 268億8801万 | -1.76% | 3.31 | 0.45 |
08/09 | 926 | 926 | 926 | 926 | +19.33% | 51,300 | 262億9176万 | -4.34% | 3.24 | 0.44 |
08/08 | 787 | 813 | 776 | 776 | -3.24% | 141,800 | 220億3283万 | -20.25% | 2.71 | 0.36 |
08/07 | 748 | 838 | 742 | 802 | +4.43% | 144,000 | 227億7104万 | -18.41% | 2.8 | 0.38 |
08/06 | 817 | 817 | 744 | 768 | +5.64% | 155,500 | 218億569万 | -22.58% | 2.69 | 0.36 |
08/05 | 780 | 803 | 705 | 727 | -14.97% | 299,500 | 206億4158万 | -27.37% | 2.54 | 0.34 |
08/02 | 883 | 886 | 855 | 855 | -7.87% | 199,000 | 242億7586万 | -15.6% | 2.99 | 0.4 |
08/01 | 982 | 986 | 921 | 928 | -7.2% | 141,000 | 263億4854万 | -9.02% | 3.24 | 0.44 |
07/31 | 951 | 1,000 | 943 | 1,000 | +4.49% | 92,500 | 283億9283万 | -2.34% | 3.5 | 0.47 |
07/30 | 975 | 981 | 952 | 957 | -2.84% | 84,000 | 271億7193万 | -6.54% | 3.35 | 0.45 |
07/29 | 985 | 998 | 981 | 985 | +1.76% | 65,800 | 279億6693万 | -3.9% | 3.44 | 0.46 |
07/26 | 955 | 987 | 945 | 968 | +1.26% | 97,900 | 274億8425万 | -5.47% | 3.38 | 0.45 |
07/25 | 966 | 976 | 949 | 956 | -3.04% | 119,400 | 271億4354万 | -6.73% | 3.34 | 0.45 |
07/24 | 995 | 1,004 | 982 | 986 | -1.1% | 83,800 | 279億9533万 | -3.9% | 3.45 | 0.46 |
07/23 | 982 | 1,002 | 982 | 997 | +1.84% | 56,600 | 283億765万 | -2.83% | 3.49 | 0.47 |
07/22 | 984 | 993 | 972 | 979 | -2.3% | 94,700 | 277億9658万 | -4.3% | 3.42 | 0.46 |
07/19 | 1,022 | 1,025 | 997 | 1,002 | -2.15% | 97,000 | 284億4961万 | -1.86% | 3.5 | 0.47 |
07/18 | 1,030 | 1,038 | 1,015 | 1,024 | -3.12% | 112,500 | 290億7425万 | +0.79% | 3.58 | 0.48 |
07/17 | 1,058 | 1,073 | 1,051 | 1,057 | +0.67% | 74,900 | 300億1122万 | +4.65% | 3.7 | 0.5 |
07/16 | 1,094 | 1,104 | 1,034 | 1,050 | -3.67% | 165,100 | 298億1247万 | +4.69% | 3.67 | 0.49 |
07/12 | 1,103 | 1,124 | 1,074 | 1,090 | -1.89% | 128,900 | 309億4818万 | +9.33% | 3.81 | 0.51 |
07/11 | 1,130 | 1,152 | 1,101 | 1,111 | +2.4% | 181,200 | 315億4443万 | +12.56% | 3.88 | 0.52 |
07/10 | 1,060 | 1,086 | 1,059 | 1,085 | +2.17% | 95,800 | 308億622万 | +11.17% | 3.79 | 0.51 |
07/09 | 1,058 | 1,076 | 1,043 | 1,062 | +0.66% | 90,900 | 301億5318万 | +9.82% | 3.71 | 0.5 |
07/08 | 1,048 | 1,063 | 1,032 | 1,055 | +0.67% | 48,900 | 299億5443万 | +9.9% | 3.69 | 0.5 |
07/05 | 1,068 | 1,082 | 1,042 | 1,048 | -0.85% | 191,700 | 297億5568万 | +9.97% | 3.66 | 0.49 |
07/04 | 1,030 | 1,057 | 1,030 | 1,057 | +2.92% | 112,100 | 300億1122万 | +11.5% | 3.7 | 0.5 |
07/03 | 1,020 | 1,029 | 1,007 | 1,027 | +0.69% | 91,800 | 291億5943万 | +9.14% | 3.59 | 0.48 |
07/02 | 1,006 | 1,030 | 1,005 | 1,020 | +1.8% | 74,000 | 289億6068万 | +9.21% | 3.57 | 0.48 |
07/01 | 1,028 | 1,033 | 1,001 | 1,002 | -1.76% | 103,200 | 284億4961万 | +7.97% | 3.5 | 0.47 |
06/28 | 1,041 | 1,041 | 1,020 | 1,020 | -1.73% | 84,900 | 289億6068万 | +10.63% | 3.57 | 0.48 |
06/27 | 1,013 | 1,045 | 1,011 | 1,038 | +2.47% | 138,500 | 294億7175万 | +13.44% | 3.63 | 0.49 |
06/26 | 1,030 | 1,030 | 1,003 | 1,013 | +0.1% | 82,700 | 287億6193万 | +11.69% | 3.54 | 0.48 |
06/25 | 994 | 1,029 | 985 | 1,012 | +2.95% | 111,200 | 287億3354万 | +12.57% | 3.54 | 0.48 |
06/24 | 963 | 994 | 961 | 983 | +1.65% | 137,800 | 279億1015万 | +10.33% | 3.44 | 0.46 |
06/21 | 977 | 985 | 963 | 967 | -1.02% | 120,700 | 274億5586万 | +9.39% | 3.38 | 0.45 |
06/20 | 992 | 1,000 | 963 | 977 | -1.91% | 180,900 | 277億3979万 | +11.4% | 3.42 | 0.46 |
06/19 | 989 | 1,015 | 986 | 996 | +2.26% | 232,900 | 282億7925万 | +14.61% | 3.48 | 0.47 |
06/18 | 935 | 977 | 931 | 974 | +5.87% | 227,000 | 276億5461万 | +13.26% | 3.41 | 0.46 |
06/17 | 929 | 930 | 895 | 920 | -1.08% | 147,600 | 261億2140万 | +8.36% | 3.22 | 0.43 |
06/14 | 879 | 931 | 875 | 930 | +6.29% | 170,500 | 264億533万 | +10.71% | 3.25 | 0.44 |
06/13 | 893 | 895 | 873 | 875 | -1.35% | 45,600 | 248億4372万 | +5.29% | 3.06 | 0.41 |
06/12 | 879 | 901 | 874 | 887 | +0.57% | 103,900 | 251億8444万 | +7.65% | 3.1 | 0.42 |
06/11 | 885 | 897 | 881 | 882 | -0.34% | 38,300 | 250億4247万 | +8.09% | 3.08 | 0.41 |
06/10 | 854 | 886 | 854 | 885 | +3.63% | 57,900 | 251億2765万 | +9.53% | 3.09 | 0.42 |
06/07 | 840 | 855 | 840 | 854 | +1.43% | 47,500 | 242億4747万 | +6.75% | 2.99 | 0.4 |
06/06 | 855 | 856 | 839 | 842 | -0.94% | 73,800 | 239億676万 | +6.18% | 2.94 | 0.4 |
06/05 | 875 | 876 | 844 | 850 | -3.52% | 170,500 | 241億3390万 | +8.01% | 2.97 | 0.4 |
06/04 | 897 | 904 | 881 | 881 | -1.45% | 122,400 | 250億1408万 | +12.95% | 3.08 | 0.41 |
06/03 | 935 | 936 | 891 | 894 | -3.35% | 150,100 | 253億8319万 | +15.8% | 3.13 | 0.42 |
05/31 | 881 | 927 | 881 | 925 | +6.44% | 232,500 | 262億6336万 | +21.07% | 3.23 | 0.43 |
05/30 | 836 | 870 | 836 | 869 | +2.36% | 86,200 | 246億7336万 | +15.1% | 3.04 | 0.41 |
05/29 | 865 | 876 | 845 | 849 | -2.41% | 65,700 | 241億551万 | +13.65% | 2.97 | 0.4 |
05/28 | 859 | 880 | 855 | 870 | +1.28% | 95,300 | 247億176万 | +17.57% | 3.04 | 0.41 |
05/27 | 852 | 859 | 841 | 859 | +2.02% | 79,400 | 243億8944万 | +17.19% | 3 | 0.4 |
05/24 | 815 | 844 | 815 | 842 | +1.45% | 98,000 | 239億676万 | +16.14% | 2.94 | 0.4 |
05/23 | 819 | 831 | 811 | 830 | +1.97% | 82,900 | 235億6604万 | +15.6% | 2.9 | 0.39 |
05/22 | 829 | 835 | 812 | 814 | -1.45% | 143,200 | 231億1176万 | +14.17% | 2.85 | 0.38 |
05/21 | 812 | 829 | 807 | 826 | +1.72% | 134,300 | 234億5247万 | +16.5% | 2.89 | 0.39 |
05/20 | 790 | 817 | 789 | 812 | +3.18% | 137,200 | 230億5497万 | +15.34% | 2.84 | 0.38 |
05/17 | 760 | 789 | 758 | 787 | +3.15% | 161,200 | 223億4515万 | +12.59% | 2.75 | 0.37 |
05/16 | 767 | 772 | 751 | 763 | -1.42% | 237,200 | 216億6372万 | +9.63% | 2.67 | 0.36 |
05/15 | 758 | 785 | 752 | 774 | +10.26% | 571,500 | 219億7605万 | +11.53% | 2.71 | 0.36 |
05/14 | 701 | 703 | 693 | 702 | +0.14% | 37,700 | 199億3176万 | +1.74% | 2.45 | 0.33 |
05/13 | 704 | 706 | 693 | 701 | -0.57% | 31,500 | 199億337万 | +1.45% | 2.45 | 0.33 |
05/10 | 708 | 712 | 700 | 705 | +0.57% | 54,500 | 200億1694万 | +2.03% | 2.46 | 0.33 |
05/09 | 695 | 707 | 692 | 701 | +2.04% | 59,500 | 199億337万 | +1.45% | 2.45 | 0.33 |
05/08 | 681 | 694 | 681 | 687 | +0.88% | 56,200 | 195億587万 | -0.43% | 2.4 | 0.32 |
05/07 | 678 | 687 | 673 | 681 | +1.34% | 74,000 | 193億3551万 | -1.45% | 2.38 | 0.32 |
05/02 | 683 | 684 | 672 | 672 | -1.61% | 54,800 | 190億7998万 | -2.89% | 2.35 | 0.32 |
05/01 | 690 | 690 | 682 | 683 | -1.44% | 34,900 | 193億9230万 | -1.44% | 2.39 | 0.32 |
04/30 | 687 | 697 | 687 | 693 | +1.17% | 46,900 | 196億7623万 | -0.14% | 2.42 | 0.33 |
04/26 | 692 | 692 | 678 | 685 | -0.15% | 42,600 | 194億4908万 | -1.58% | 2.39 | 0.32 |
04/25 | 692 | 700 | 686 | 686 | -1.29% | 44,600 | 194億7748万 | -1.58% | 2.4 | 0.32 |
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 | 2,085 4/2 | 790 1/24 | 73,600 6/26 | - | - | +9.73% 9/3 | -22.71% 8/17 |
2009年 3月期 | 1,149 6/16 | 302 11/25 | 55,100 11/25 | - | - | +18.14% 6/13 | -38.77% 10/10 |
2010年 3月期 | 1,000 3/30 | 308 4/21 4/20 | 163,900 3/2 | - | - | +40.72% 3/11 | -11.73% 11/27 |
2011年 3月期 | 1,040 4/30 | 515 3/17 | 246,600 4/28 | 267億8086万 | 132億6167万 | +18.39% 12/16 | -35.97% 3/15 |
2012年 3月期 | 975 3/21 | 341 11/22 | 229,500 2/14 | 251億705万 | 87億8103万 | +28.72% 2/15 | -16.79% 11/21 |
2013年 3月期 | 1,098 3/19 3/15 | 555 10/15 | 262,400 5/1 | 282億7441万 | 142億9171万 | +16.98% 4/26 | -17.66% 10/15 |
2014年 3月期 | 1,356 4/26 | 835 6/7 | 1,348,400 12/11 | 349億1812万 | 215億194万 | +17.2% 1/20 | -21.32% 6/7 |
2015年 3月期 | 972 4/25 | 649 2/10 | 132,200 5/1 | 275億9783万 | 184億2694万 | +12.35% 6/13 | -14.86% 5/12 |
2016年 3月期 | 856 6/11 | 407 2/12 | 271,300 6/11 | 243億426万 | 115億5588万 | +13.28% 3/15 | -29.18% 2/12 |
2017年 3月期 | 1,877 3/6 | 471 7/11 | 6,658,500 8/8 | 532億9334万 | 133億7302万 | +47.55% 2/17 | -14.45% 4/6 |
2018年 3月期 | 1,860 1/4 | 1,061 8/4 | 1,916,600 4/27 | 528億1066万 | 301億2479万 | +26.17% 10/31 | -19.01% 2/6 |
2019年 3月期 | 1,504 8/6 | 847 12/26 | 442,500 4/26 | 427億281万 | 240億4872万 | +19.42% 8/1 | -16.52% 10/26 |
2020年 3月期 | 1,009 4/16 | 424 3/19 | 509,900 12/2 | 286億4836万 | 120億3855万 | +14.4% 12/4 | -25.19% 3/19 |
2021年 3月期 | 926 12/14 | 406 4/6 | 436,900 12/14 | 262億9176万 | 115億2748万 | +23.62% 12/15 | -12.31% 7/31 |
2022年 3月期 | 911 4/6 | 567 3/11 | 672,800 4/5 | 258億6586万 | 160億9873万 | +6.19% 6/4 | -11.6% 3/9 |
2023年 3月期 | 678 3/9 | 563 5/17 | 404,000 5/20 | 192億5033万 | 159億8516万 | +7.34% 11/24 | -5.21% 3/20 |
2024年 3月期 | 929 9/25 | 617 4/6 | 362,100 2/16 | 263億7693万 | 175億1837万 | +15.92% 7/10 | -17.8% 2/16 |
最新 | 940 2024/9/19 | 82,700 | 266億8926万 | +0.11% 939 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -40%(0.6倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/28 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/28
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/25 vs 2000/12/29
- 24%(1.24倍)
- 2002/12/26 vs 2001/12/25
- -24%(0.76倍)
- 2003/12/24 vs 2002/12/26
- 22%(1.22倍)
- 2004/12/28 vs 2003/12/24
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/28
- 143%(2.43倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 75%(1.75倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/09/19 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
302円(2008/11/25) - 211%(3.11倍)
940円(9/19)