株価チャート
株価
9/20
- 前日 (9/19)
- 235
- 始値
- 237
- 高値
- 237
- 安値
- 235
- 終値 +0.43%
- 236
- 出来高 +2.5%
- 4,100
乖離率
- 株価(5日)
移動平均値 - -0.42%
237 - 株価(25日)
移動平均値 - -0.84%
238 - 出来高(5日)
移動平均値 - -67.09%
12,460
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 237 | 237 | 235 | 236 | +0.43% | 4,100 | 53億5248万 | -0.84% | - | 0.55 |
09/19 | 237 | 237 | 233 | 235 | 0% | 4,000 | 53億2980万 | -1.26% | - | 0.54 |
09/18 | 237 | 237 | 233 | 235 | +0.86% | 6,400 | 53億2980万 | -1.26% | - | 0.54 |
09/17 | 238 | 240 | 232 | 233 | -4.51% | 14,800 | 52億8444万 | -1.69% | - | 0.54 |
09/13 | 233 | 245 | 233 | 244 | +2.52% | 33,000 | 55億3392万 | +2.95% | - | 0.56 |
09/12 | 230 | 238 | 230 | 238 | +4.85% | 14,300 | 53億9784万 | +0.85% | - | 0.55 |
09/11 | 233 | 234 | 227 | 227 | -2.58% | 36,000 | 51億4836万 | -3.4% | - | 0.52 |
09/10 | 230 | 233 | 230 | 233 | +1.3% | 3,500 | 52億8444万 | -0.43% | - | 0.54 |
09/09 | 230 | 232 | 227 | 230 | -0.43% | 17,100 | 52億1640万 | -0.86% | - | 0.53 |
09/06 | 233 | 233 | 231 | 231 | -0.86% | 12,900 | 52億3908万 | -1.28% | - | 0.53 |
09/05 | 233 | 239 | 230 | 233 | -0.85% | 29,500 | 52億8444万 | -0.85% | - | 0.54 |
09/04 | 237 | 238 | 234 | 235 | -2.08% | 14,200 | 53億2980万 | -0.84% | - | 0.54 |
09/03 | 237 | 241 | 237 | 240 | +1.27% | 172,100 | 54億4320万 | +0.84% | - | 0.55 |
09/02 | 240 | 240 | 237 | 237 | -0.42% | 2,900 | 53億7516万 | -0.84% | - | 0.55 |
08/30 | 239 | 240 | 238 | 238 | -0.42% | 2,100 | 53億9784万 | -0.83% | - | 0.55 |
08/29 | 240 | 242 | 238 | 239 | -0.42% | 6,600 | 54億2052万 | -1.24% | - | 0.55 |
08/28 | 244 | 244 | 240 | 240 | -2.44% | 16,800 | 54億4320万 | -1.23% | - | 0.55 |
08/27 | 242 | 253 | 242 | 246 | +0.82% | 50,800 | 55億7928万 | +0.82% | - | 0.57 |
08/26 | 236 | 245 | 236 | 244 | +2.95% | 39,400 | 55億3392万 | -0.81% | - | 0.56 |
08/23 | 247 | 247 | 236 | 237 | -1.66% | 25,200 | 53億7516万 | -4.05% | - | 0.55 |
08/22 | 244 | 245 | 240 | 241 | -1.63% | 23,300 | 54億6588万 | -3.21% | - | 0.56 |
08/21 | 245 | 246 | 244 | 245 | 0% | 4,300 | 55億5660万 | -2.39% | - | 0.57 |
08/20 | 245 | 248 | 243 | 245 | -0.81% | 4,700 | 55億5660万 | -3.16% | - | 0.57 |
08/19 | 239 | 248 | 239 | 247 | +0.41% | 18,400 | 56億196万 | -2.76% | - | 0.57 |
08/16 | 236 | 246 | 234 | 246 | +5.58% | 1,201,500 | 55億7928万 | -3.91% | - | 0.57 |
08/15 | 225 | 238 | 225 | 233 | +4.02% | 24,000 | 52億8444万 | -9.34% | - | 0.54 |
08/14 | 224 | 227 | 222 | 224 | 0% | 25,800 | 50億8032万 | -13.51% | - | 0.52 |
08/13 | 218 | 225 | 218 | 224 | +1.36% | 15,000 | 50億8032万 | -14.5% | - | 0.52 |
08/09 | 220 | 225 | 219 | 221 | +0.45% | 18,300 | 50億1228万 | -16.29% | - | 0.51 |
08/08 | 219 | 220 | 212 | 220 | +1.38% | 56,000 | 49億8960万 | -17.29% | - | 0.51 |
08/07 | 219 | 219 | 201 | 217 | +6.9% | 193,100 | 49億2156万 | -19.03% | - | 0.5 |
08/06 | 225 | 225 | 194 | 203 | +6.28% | 197,700 | 46億404万 | -25.09% | - | 0.47 |
08/05 | 245 | 254 | 191 | 191 | -26.82% | 469,800 | 43億3188万 | -30.29% | - | 0.44 |
08/02 | 266 | 269 | 253 | 261 | -2.97% | 69,900 | 59億1948万 | -5.78% | - | 0.6 |
08/01 | 277 | 278 | 269 | 269 | -1.47% | 16,200 | 61億92万 | -3.24% | - | 0.62 |
07/31 | 273 | 277 | 273 | 273 | 0% | 8,400 | 61億9164万 | -1.8% | - | 0.63 |
07/30 | 275 | 278 | 270 | 273 | +1.11% | 31,200 | 61億9164万 | -1.8% | - | 0.63 |
07/29 | 266 | 272 | 266 | 270 | +1.89% | 3,600 | 61億2360万 | -2.88% | - | 0.62 |
07/26 | 269 | 272 | 265 | 265 | -1.49% | 5,700 | 60億1020万 | -5.02% | - | 0.61 |
07/25 | 272 | 272 | 265 | 269 | -0.74% | 29,200 | 61億92万 | -3.58% | - | 0.62 |
07/24 | 277 | 278 | 269 | 271 | -2.17% | 27,600 | 61億4628万 | -2.87% | - | 0.63 |
07/23 | 276 | 277 | 274 | 277 | +0.73% | 8,500 | 62億8236万 | -0.72% | - | 0.64 |
07/22 | 283 | 283 | 272 | 275 | -2.83% | 39,300 | 62億3700万 | -1.43% | - | 0.64 |
07/19 | 292 | 294 | 283 | 283 | -3.08% | 70,100 | 64億1844万 | +1.8% | - | 0.65 |
07/18 | 285 | 293 | 285 | 292 | +2.46% | 1,209,900 | 66億2256万 | +5.04% | - | 0.68 |
07/17 | 283 | 289 | 283 | 285 | 0% | 34,800 | 64億6380万 | +2.89% | - | 0.66 |
07/16 | 284 | 285 | 282 | 285 | +0.35% | 13,800 | 64億6380万 | +3.26% | - | 0.66 |
07/12 | 280 | 285 | 280 | 284 | +0.35% | 28,200 | 64億4112万 | +3.27% | - | 0.66 |
07/11 | 280 | 283 | 277 | 283 | +1.07% | 16,100 | 64億1844万 | +3.28% | - | 0.65 |
07/10 | 283 | 284 | 280 | 280 | -1.41% | 15,600 | 63億5040万 | +2.19% | - | 0.65 |
07/09 | 284 | 284 | 282 | 284 | +0.35% | 6,800 | 64億4112万 | +3.65% | - | 0.66 |
07/08 | 276 | 285 | 276 | 283 | +1.43% | 37,200 | 64億1844万 | +3.28% | - | 0.65 |
07/05 | 277 | 279 | 277 | 279 | +0.36% | 9,600 | 63億2772万 | +1.82% | - | 0.65 |
07/04 | 278 | 279 | 276 | 278 | 0% | 16,400 | 63億504万 | +1.83% | - | 0.64 |
07/03 | 275 | 279 | 275 | 278 | +0.36% | 8,000 | 63億504万 | +1.83% | - | 0.64 |
07/02 | 278 | 278 | 276 | 277 | +0.36% | 15,400 | 62億8236万 | +1.84% | - | 0.64 |
07/01 | 277 | 278 | 276 | 276 | -0.36% | 14,300 | 62億5968万 | +1.85% | - | 0.64 |
06/28 | 279 | 287 | 270 | 277 | 0% | 116,000 | 62億8236万 | +2.21% | - | 0.64 |
06/27 | 276 | 281 | 276 | 277 | 0% | 26,300 | 62億8236万 | +2.59% | - | 0.64 |
06/26 | 277 | 278 | 275 | 277 | 0% | 9,100 | 62億8236万 | +2.59% | - | 0.64 |
06/25 | 276 | 280 | 276 | 277 | +0.36% | 20,300 | 62億8236万 | +2.59% | - | 0.64 |
06/24 | 282 | 282 | 276 | 276 | -0.72% | 19,900 | 62億5968万 | +2.6% | - | 0.64 |
06/21 | 277 | 280 | 276 | 278 | +0.36% | 27,200 | 63億504万 | +3.35% | - | 0.64 |
06/20 | 271 | 279 | 269 | 277 | +2.97% | 44,900 | 62億8236万 | +2.97% | - | 0.64 |
06/19 | 266 | 272 | 266 | 269 | +0.75% | 48,000 | 61億92万 | 0% | - | 0.62 |
06/18 | 266 | 271 | 266 | 267 | 0% | 35,700 | 60億5556万 | -0.74% | - | 0.62 |
06/17 | 264 | 269 | 264 | 267 | +0.38% | 20,300 | 60億5556万 | -0.74% | - | 0.62 |
06/14 | 263 | 268 | 263 | 266 | 0% | 33,400 | 60億3288万 | -1.12% | - | 0.62 |
06/13 | 267 | 270 | 265 | 266 | -0.37% | 14,600 | 60億3288万 | -1.12% | - | 0.62 |
06/12 | 267 | 271 | 263 | 267 | 0% | 55,000 | 60億5556万 | -1.11% | - | 0.62 |
06/11 | 267 | 304 | 262 | 267 | +2.69% | 715,000 | 60億5556万 | -1.11% | - | 0.62 |
06/10 | 260 | 265 | 259 | 260 | -4.06% | 131,200 | 58億9680万 | -3.7% | - | 0.6 |
06/07 | 269 | 278 | 269 | 271 | +0.74% | 21,600 | 61億4628万 | +0.37% | - | 0.63 |
06/06 | 286 | 286 | 269 | 269 | -5.28% | 60,200 | 61億92万 | -0.37% | - | 0.62 |
06/05 | 284 | 286 | 279 | 284 | 0% | 38,900 | 64億4112万 | +5.19% | - | 0.66 |
06/04 | 272 | 284 | 272 | 284 | +3.65% | 45,700 | 64億4112万 | +5.58% | - | 0.66 |
06/03 | 269 | 274 | 264 | 274 | +1.86% | 21,200 | 62億1432万 | +2.24% | - | 0.63 |
05/31 | 265 | 269 | 264 | 269 | +1.51% | 22,200 | 61億92万 | +0.75% | - | 0.62 |
05/30 | 260 | 265 | 257 | 265 | +1.92% | 30,100 | 60億1020万 | -0.75% | - | 0.61 |
05/29 | 264 | 264 | 260 | 260 | -1.14% | 10,600 | 58億9680万 | -2.62% | - | 0.6 |
05/28 | 263 | 265 | 262 | 263 | -0.38% | 11,000 | 59億6484万 | -1.5% | - | 0.61 |
05/27 | 266 | 266 | 261 | 264 | -1.12% | 21,700 | 59億8752万 | -1.12% | - | 0.61 |
05/24 | 266 | 268 | 263 | 267 | +0.38% | 30,300 | 60億5556万 | 0% | - | 0.62 |
05/23 | 271 | 271 | 266 | 266 | -1.48% | 19,500 | 60億3288万 | -0.37% | - | 0.62 |
05/22 | 271 | 271 | 268 | 270 | -0.37% | 14,900 | 61億2360万 | +1.12% | - | 0.62 |
05/21 | 271 | 272 | 268 | 271 | +0.37% | 7,200 | 61億4628万 | +1.5% | - | 0.63 |
05/20 | 270 | 271 | 266 | 270 | +0.37% | 22,700 | 61億2360万 | +1.12% | - | 0.62 |
05/17 | 270 | 270 | 265 | 269 | +0.37% | 13,700 | 61億92万 | +0.75% | - | 0.62 |
05/16 | 272 | 272 | 266 | 268 | -2.19% | 62,900 | 60億7824万 | +0.37% | - | 0.62 |
05/15 | 274 | 275 | 271 | 274 | +1.48% | 22,000 | 62億1432万 | +2.24% | - | 0.63 |
05/14 | 270 | 275 | 270 | 270 | +0.37% | 43,700 | 61億2360万 | +0.75% | - | 0.62 |
05/13 | 271 | 272 | 268 | 269 | -1.82% | 37,000 | 61億92万 | +0.37% | - | 0.62 |
05/10 | 274 | 275 | 271 | 274 | +0.37% | 24,800 | 62億1432万 | +2.24% | - | 0.63 |
05/09 | 271 | 273 | 269 | 273 | +0.74% | 21,300 | 61億9164万 | +1.87% | - | 0.63 |
05/08 | 273 | 273 | 271 | 271 | 0% | 16,700 | 61億4628万 | +1.12% | - | 0.63 |
05/07 | 267 | 273 | 267 | 271 | 0% | 22,100 | 61億4628万 | +0.74% | - | 0.63 |
05/02 | 267 | 271 | 265 | 271 | +1.5% | 19,500 | 61億4628万 | +0.74% | - | 0.63 |
05/01 | 265 | 271 | 264 | 267 | +1.14% | 29,800 | 60億5556万 | -1.11% | - | 0.62 |
04/30 | 257 | 264 | 257 | 264 | +3.13% | 18,500 | 59億8752万 | -2.58% | - | 0.61 |
04/26 | 259 | 260 | 256 | 256 | -0.78% | 14,400 | 58億608万 | -5.88% | - | 0.6 |
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 | |
2015年 10月期 | 1,040 2,080 7/30 | 635 1,270 8/25 | 9,252,600 4,626,300 7/30 | 235億8720万 | 144億180万 | +17.6% 10/7 | -16.24% 9/8 |
2016年 10月期 | 1,870 3,740 5/12 | 950 1,900 2/12 | 660,400 330,200 11/2 | 424億1160万 | 215億4600万 | +35.49% 1/15 | -19.2% 2/10 |
2017年 10月期 | 3,065 6,130 8/22 | 1,271 2,541 12/12 | 204,000 102,000 9/11 | 695億1420万 | 288億1494万 | +29.4% 6/16 | -11.11% 10/6 |
2018年 10月期 | 3,745 7,490 2/7 | 2,280 4,560 12/5 | 273,800 136,900 2/6 | 849億3660万 | 517億1040万 | +21.78% 1/5 | -13.79% 4/26 |
2019年 10月期 | 3,825 12/3 | 1,216 6/18 | 930,100 6/11 | 867億5100万 | 275億7888万 | +23.48% 9/10 | -42.47% 6/18 |
2020年 10月期 | 1,930 12/13 | 871 9/8 | 1,801,900 9/15 | 437億7240万 | 197億5428万 | +52.14% 9/16 | -23.56% 3/13 |
2021年 10月期 | 1,770 11/12 | 870 10/28 | 1,636,000 6/14 | 401億4360万 | 197億3160万 | +29.06% 6/14 | -19.12% 1/13 |
2022年 10月期 | 967 11/17 | 292 10/17 | 2,938,200 12/15 | 219億3156万 | 66億2256万 | +13.84% 4/4 | -38.69% 12/20 |
2023年 10月期 | 404 9/11 | 252 12/26 12/23 | 3,396,300 6/12 | 91億6272万 | 57億1536万 | +17.91% 7/13 | -17.12% 12/20 |
最新 | 236 2024/9/20 | 4,100 | 53億5248万 | -0.84% 238 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- 103%(2.03倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- -54%(0.46倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -62%(0.38倍)
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/09/20 vs 2023/12/29
- -28%(0.72倍)