株価チャート
株価
9/19
- 前日 (9/18)
- 681
- 始値
- 686
- 高値
- 708
- 安値
- 684
- 終値 +1.76%
- 693
- 出来高 +67.5%
- 13,400
乖離率
- 株価(5日)
移動平均値 - +2.97%
673 - 株価(25日)
移動平均値 - +1.32%
684 - 出来高(5日)
移動平均値 - -45.4%
24,540
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 | 686 | 708 | 684 | 693 | +1.76% | 13,400 | 55億2722万 | +1.32% | 11.66 | 1.72 |
09/18 | 683 | 694 | 677 | 681 | +1.04% | 8,000 | 54億3151万 | +0.44% | 11.46 | 1.69 |
09/17 | 656 | 682 | 656 | 674 | +3.53% | 18,900 | 53億7568万 | +0.45% | 11.34 | 1.67 |
09/13 | 660 | 666 | 643 | 651 | -2.54% | 46,800 | 51億9224万 | -1.96% | 10.95 | 1.61 |
09/12 | 663 | 683 | 651 | 668 | +2.3% | 35,600 | 53億2783万 | +1.67% | 11.24 | 1.66 |
09/11 | 680 | 680 | 644 | 653 | -4.11% | 45,600 | 52億819万 | +0.62% | 10.99 | 1.62 |
09/10 | 680 | 685 | 672 | 681 | +0.59% | 12,200 | 54億3151万 | +6.07% | 11.46 | 1.69 |
09/09 | 652 | 677 | 650 | 677 | -0.59% | 16,100 | 53億9961万 | +6.95% | 11.39 | 1.68 |
09/06 | 700 | 709 | 676 | 681 | -3.54% | 24,800 | 54億3151万 | +8.96% | 11.46 | 1.69 |
09/05 | 678 | 745 | 678 | 706 | +2.77% | 84,800 | 56億3091万 | +14.05% | 11.88 | 1.75 |
09/04 | 694 | 704 | 679 | 687 | -4.05% | 35,500 | 54億7937万 | +12.25% | 11.56 | 1.7 |
09/03 | 733 | 733 | 716 | 716 | -2.32% | 66,200 | 57億1067万 | +18.35% | 12.04 | 1.78 |
09/02 | 739 | 744 | 720 | 733 | -1.61% | 38,700 | 58億4626万 | +22.78% | 12.33 | 1.82 |
08/30 | 750 | 758 | 740 | 745 | +1.36% | 25,400 | 59億4197万 | +26.7% | 12.53 | 1.85 |
08/29 | 753 | 763 | 735 | 735 | -4.3% | 43,900 | 58億6221万 | +26.94% | 12.36 | 1.82 |
08/28 | 760 | 768 | 736 | 768 | +1.72% | 66,200 | 61億2541万 | +34.5% | 12.92 | 1.91 |
08/27 | 741 | 769 | 727 | 755 | +3.42% | 67,100 | 60億2172万 | +34.34% | 12.7 | 1.87 |
08/26 | 718 | 748 | 713 | 730 | +6.88% | 125,500 | 58億2233万 | +32.25% | 12.28 | 1.81 |
08/23 | 680 | 698 | 670 | 683 | +0.44% | 30,200 | 54億4747万 | +25.55% | 11.49 | 1.69 |
08/22 | 690 | 712 | 674 | 680 | +1.04% | 75,200 | 54億2354万 | +26.63% | 11.44 | 1.69 |
08/21 | 621 | 697 | 607 | 673 | +11.98% | 157,500 | 53億6771万 | +26.98% | 11.32 | 1.67 |
08/20 | 600 | 620 | 600 | 601 | -1.96% | 60,800 | 47億9345万 | +14.69% | 10.11 | 1.49 |
08/19 | 601 | 624 | 598 | 613 | +2.17% | 78,800 | 48億8916万 | +17.88% | 10.31 | 1.52 |
08/16 | 619 | 619 | 587 | 600 | -2.91% | 69,600 | 47億8548万 | +16.5% | 10.09 | 1.49 |
08/15 | 600 | 632 | 595 | 618 | +13.39% | 211,400 | 49億2904万 | +21.18% | 10.4 | 1.53 |
08/14 | 510 | 545 | 505 | 545 | +8.13% | 39,100 | 43億4681万 | +7.92% | 9.17 | 1.35 |
08/13 | 493 | 504 | 483 | 504 | +2.65% | 5,100 | 40億1980万 | +0.4% | 8.48 | 1.25 |
08/09 | 490 | 510 | 486 | 491 | +0.2% | 14,600 | 39億1611万 | -2% | 8.26 | 1.22 |
08/08 | 466 | 490 | 466 | 490 | +3.81% | 4,700 | 39億814万 | -2.2% | 8.24 | 1.22 |
08/07 | 455 | 480 | 452 | 472 | +2.39% | 5,400 | 37億6457万 | -5.6% | 7.94 | 1.17 |
08/06 | 456 | 480 | 450 | 461 | +2.67% | 34,800 | 36億7684万 | -7.98% | 7.76 | 1.14 |
08/05 | 462 | 486 | 435 | 449 | -9.11% | 36,200 | 35億8113万 | -10.56% | 7.55 | 1.11 |
08/02 | 503 | 514 | 493 | 494 | -5.18% | 16,500 | 39億4004万 | -1.79% | 8.31 | 1.23 |
08/01 | 531 | 541 | 521 | 521 | -0.95% | 13,600 | 41億5539万 | +3.78% | 8.76 | 1.29 |
07/31 | 511 | 526 | 511 | 526 | +0.77% | 3,800 | 41億9527万 | +5.2% | 8.85 | 1.3 |
07/30 | 519 | 523 | 517 | 522 | +0.38% | 8,400 | 41億6336万 | +4.82% | 8.78 | 1.29 |
07/29 | 522 | 522 | 511 | 520 | +0.97% | 11,300 | 41億4741万 | +5.05% | 8.75 | 1.29 |
07/26 | 510 | 521 | 510 | 515 | -0.19% | 12,600 | 41億753万 | +4.67% | 8.66 | 1.28 |
07/25 | 529 | 531 | 511 | 516 | -3.19% | 19,500 | 41億1551万 | +5.74% | 8.68 | 1.28 |
07/24 | 540 | 540 | 527 | 533 | -0.93% | 11,500 | 42億5110万 | +9.9% | 8.97 | 1.32 |
07/23 | 520 | 540 | 510 | 538 | +5.08% | 34,500 | 42億9098万 | +11.85% | 9.05 | 1.33 |
07/22 | 511 | 523 | 500 | 512 | -1.54% | 14,300 | 40億8360万 | +7.34% | 8.61 | 1.27 |
07/19 | 514 | 520 | 509 | 520 | +0.97% | 6,700 | 41億4741万 | +9.7% | 8.75 | 1.29 |
07/18 | 509 | 515 | 508 | 515 | +1.18% | 6,800 | 41億753万 | +9.34% | 8.66 | 1.28 |
07/17 | 508 | 512 | 502 | 509 | +0.59% | 11,200 | 40億5968万 | +8.76% | 8.56 | 1.26 |
07/16 | 504 | 507 | 500 | 506 | +1.2% | 11,900 | 40億3575万 | +8.82% | 8.51 | 1.26 |
07/12 | 492 | 501 | 492 | 500 | +0.81% | 7,000 | 39億8790万 | +7.99% | 8.41 | 1.24 |
07/11 | 485 | 500 | 481 | 496 | +2.06% | 13,800 | 39億5599万 | +7.83% | 8.34 | 1.23 |
07/10 | 486 | 486 | 484 | 486 | +0.21% | 1,300 | 38億7623万 | +6.11% | 8.18 | 1.21 |
07/09 | 479 | 488 | 475 | 485 | +1.25% | 8,200 | 38億6826万 | +6.36% | 8.16 | 1.2 |
07/08 | 475 | 485 | 470 | 479 | +0.21% | 17,000 | 38億2040万 | +5.51% | 8.06 | 1.19 |
07/05 | 478 | 480 | 471 | 478 | 0% | 9,900 | 38億1243万 | +5.75% | 8.04 | 1.19 |
07/04 | 477 | 480 | 472 | 478 | -0.21% | 7,800 | 38億1243万 | +6.22% | 8.04 | 1.19 |
07/03 | 480 | 480 | 476 | 479 | -0.21% | 7,300 | 38億2040万 | +6.92% | 8.06 | 1.19 |
07/02 | 481 | 485 | 476 | 480 | -1.03% | 11,200 | 38億2838万 | +7.62% | 8.07 | 1.19 |
07/01 | 480 | 487 | 480 | 485 | +1.25% | 21,100 | 38億6826万 | +8.99% | 8.16 | 1.2 |
06/28 | 471 | 480 | 471 | 479 | +1.05% | 11,500 | 38億2040万 | +8.13% | 8.06 | 1.19 |
06/27 | 470 | 474 | 470 | 474 | +0.42% | 5,900 | 37億8052万 | +7.24% | 7.97 | 1.18 |
06/26 | 469 | 472 | 464 | 472 | +1.07% | 13,600 | 37億6457万 | +7.03% | 7.94 | 1.17 |
06/25 | 459 | 467 | 457 | 467 | +2.64% | 21,100 | 37億2469万 | +6.14% | 7.86 | 1.16 |
06/24 | 463 | 475 | 453 | 455 | +5.57% | 71,500 | 36億2898万 | +3.64% | 7.65 | 1.13 |
06/21 | 438 | 438 | 429 | 431 | -0.23% | 5,900 | 34億3756万 | -1.82% | 7.25 | 1.07 |
06/20 | 434 | 435 | 431 | 432 | +1.17% | 5,200 | 34億4554万 | -1.59% | 7.27 | 1.07 |
06/19 | 430 | 430 | 422 | 427 | -0.7% | 48,800 | 34億566万 | -2.95% | 7.18 | 1.06 |
06/18 | 444 | 444 | 424 | 430 | -3.15% | 15,900 | 34億2959万 | -2.71% | 7.23 | 1.07 |
06/17 | 446 | 447 | 437 | 444 | +1.37% | 6,700 | 35億4125万 | 0% | 7.47 | 1.1 |
06/14 | 439 | 439 | 435 | 438 | -0.23% | 2,800 | 34億9340万 | -1.57% | 7.37 | 1.09 |
06/13 | 445 | 445 | 439 | 439 | -1.35% | 2,200 | 35億137万 | -1.57% | 7.39 | 1.09 |
06/12 | 441 | 445 | 437 | 445 | +0.68% | 900 | 35億4923万 | -0.67% | 7.49 | 1.1 |
06/11 | 445 | 445 | 437 | 442 | -0.67% | 3,800 | 35億2530万 | -1.56% | 7.44 | 1.1 |
06/10 | 435 | 445 | 435 | 445 | +2.3% | 4,800 | 35億4923万 | -1.11% | 7.49 | 1.1 |
06/07 | 440 | 440 | 434 | 435 | -0.91% | 2,200 | 34億6947万 | -3.55% | 7.32 | 1.08 |
06/06 | 434 | 439 | 431 | 439 | +1.15% | 1,900 | 35億137万 | -2.88% | 7.39 | 1.09 |
06/05 | 437 | 437 | 434 | 434 | -0.91% | 2,200 | 34億6149万 | -4.41% | 7.3 | 1.08 |
06/04 | 433 | 439 | 432 | 438 | +1.15% | 5,000 | 34億9340万 | -3.74% | 7.37 | 1.09 |
06/03 | 440 | 440 | 430 | 433 | +0.7% | 5,700 | 34億5352万 | -5.25% | 7.28 | 1.07 |
05/31 | 426 | 430 | 424 | 430 | +0.7% | 8,600 | 34億2959万 | -6.11% | 7.23 | 1.07 |
05/30 | 439 | 439 | 427 | 427 | -2.73% | 10,400 | 34億566万 | -7.17% | 7.18 | 1.06 |
05/29 | 442 | 445 | 439 | 439 | -0.45% | 2,400 | 35億137万 | -4.57% | 7.39 | 1.09 |
05/28 | 445 | 445 | 436 | 441 | -0.9% | 5,900 | 35億1732万 | -4.13% | 7.42 | 1.09 |
05/27 | 443 | 445 | 442 | 445 | +0.23% | 2,700 | 35億4923万 | -3.47% | 7.49 | 1.1 |
05/24 | 445 | 445 | 442 | 444 | -0.22% | 2,100 | 35億4125万 | -3.69% | 7.47 | 1.1 |
05/23 | 451 | 453 | 444 | 445 | -0.89% | 4,900 | 35億4923万 | -3.68% | 7.49 | 1.1 |
05/22 | 449 | 449 | 445 | 449 | -0.66% | 5,700 | 35億8113万 | -3.02% | 7.55 | 1.11 |
05/21 | 448 | 458 | 446 | 452 | +0.67% | 7,700 | 36億506万 | -2.59% | 7.6 | 1.12 |
05/20 | 435 | 456 | 435 | 449 | +1.13% | 12,800 | 35億8113万 | -3.44% | 7.55 | 1.11 |
05/17 | 450 | 454 | 433 | 444 | -1.77% | 36,000 | 35億4125万 | -4.72% | 7.47 | 1.1 |
05/16 | 474 | 478 | 444 | 452 | -4.84% | 21,200 | 36億506万 | -3.21% | 7.6 | 1.12 |
05/15 | 478 | 480 | 472 | 475 | -0.21% | 5,000 | 37億8850万 | +1.5% | 7.99 | 1.18 |
05/14 | 469 | 482 | 462 | 476 | +1.49% | 7,600 | 37億9648万 | +1.71% | 8.01 | 1.18 |
05/13 | 468 | 470 | 466 | 469 | +0.21% | 2,100 | 37億4065万 | +0.21% | 7.89 | 1.16 |
05/10 | 470 | 473 | 465 | 468 | -1.06% | 7,000 | 37億3267万 | 0% | 7.87 | 1.16 |
05/09 | 472 | 473 | 471 | 473 | 0% | 3,200 | 37億7255万 | +0.85% | 7.96 | 1.17 |
05/08 | 477 | 477 | 473 | 473 | +0.21% | 10,600 | 37億7255万 | +0.64% | 7.96 | 1.17 |
05/07 | 472 | 476 | 468 | 472 | +0.43% | 6,700 | 37億6457万 | +0.21% | 7.94 | 1.17 |
05/02 | 462 | 470 | 462 | 470 | 0% | 1,700 | 37億4862万 | -0.42% | 7.91 | 1.17 |
05/01 | 474 | 474 | 462 | 470 | -0.63% | 5,400 | 37億4862万 | -1.05% | 7.91 | 1.17 |
04/30 | 476 | 476 | 471 | 473 | +0.21% | 9,300 | 37億7255万 | -0.84% | 7.96 | 1.17 |
04/26 | 476 | 476 | 470 | 472 | 0% | 10,400 | 37億6457万 | -1.67% | 7.94 | 1.17 |
04/25 | 475 | 475 | 465 | 472 | -0.84% | 6,800 | 37億6457万 | -1.46% | 7.94 | 1.17 |
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 | |
2016年 3月期 | 1,575 4,725 7/22 | 515 2/12 | 7,400,700 2,466,900 4/24 | 121億5459万 | 39億7435万 | +51.29% 7/22 | -38.97% 8/25 |
2017年 3月期 | 1,195 3/27 | 556 8/23 | 879,100 3/22 | 93億4752万 | 43億4914万 | +30.07% 3/23 | -15.29% 6/24 |
2018年 3月期 | 1,456 6/12 | 675 3/5 | 657,400 6/6 | 114億9046万 | 53億2696万 | +26.38% 6/9 | -27.42% 2/15 |
2019年 3月期 | 1,279 10/25 | 540 12/26 | 1,499,600 8/21 | 101億7418万 | 42億9559万 | +24.17% 2/25 | -25.52% 11/21 |
2020年 3月期 | 690 4/17 | 204 3/17 | 189,400 3/10 | 54億8881万 | 16億2706万 | +33.09% 4/21 | -39.2% 3/13 |
2021年 3月期 | 687 1/22 | 217 4/1 | 1,382,300 11/25 | 54億7937万 | 17億3074万 | +39.02% 5/19 | -19.67% 7/2 |
2022年 3月期 | 944 9/27 | 504 5/13 | 224,000 11/15 | 75億2915万 | 40億1980万 | +23.64% 9/3 | -17.27% 3/7 |
2023年 3月期 | 1,042 12/19 | 541 6/20 | 456,100 8/23 | 83億1078万 | 43億1490万 | +20.58% 8/23 | -12.16% 12/26 |
2024年 3月期 | 830 5/23 | 390 12/27 12/26 | 368,300 5/15 | 66億1991万 | 31億1056万 | +20.29% 3/25 | -14.42% 8/24 |
最新 | 693 2024/9/19 | 13,400 | 55億2722万 | +1.32% 684 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- -54%(0.46倍)
- 2024/09/19 vs 2023/12/29
- 68%(1.68倍)
- 過去安値
204円(2020/03/17) - 240%(3.4倍)
693円(9/19)