株価チャート
株価
9/19
- 前日 (9/18)
- 329
- 始値
- 329
- 高値
- 330
- 安値
- 328
- 終値 ±0%
- 329
- 出来高 +26.53%
- 6,200
乖離率
- 株価(5日)
移動平均値 - 0%
329 - 株価(25日)
移動平均値 - -0.3%
330 - 出来高(5日)
移動平均値 - +19.23%
5,200
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 | 329 | 330 | 328 | 329 | 0% | 6,200 | 71億1258万 | -0.3% | 14.72 | 0.52 |
09/18 | 328 | 330 | 326 | 329 | +0.3% | 4,900 | 71億1258万 | -0.3% | 14.72 | 0.52 |
09/17 | 328 | 328 | 326 | 328 | -0.61% | 4,200 | 70億9096万 | -0.3% | 14.67 | 0.52 |
09/13 | 329 | 330 | 326 | 330 | +0.61% | 7,300 | 71億3420万 | +0.61% | 14.76 | 0.52 |
09/12 | 327 | 329 | 327 | 328 | +0.61% | 3,400 | 70億9096万 | +0.31% | 14.67 | 0.52 |
09/11 | 330 | 332 | 326 | 326 | -1.81% | 7,900 | 70億4772万 | -0.31% | 14.58 | 0.51 |
09/10 | 329 | 332 | 329 | 332 | +0.61% | 2,100 | 71億7744万 | +1.84% | 14.85 | 0.52 |
09/09 | 329 | 331 | 328 | 330 | -0.3% | 7,600 | 71億3420万 | +1.54% | 14.76 | 0.52 |
09/06 | 333 | 333 | 329 | 331 | -0.6% | 11,500 | 71億5582万 | +1.85% | 14.81 | 0.52 |
09/05 | 331 | 334 | 329 | 333 | +0.6% | 16,200 | 71億9906万 | +2.46% | 14.89 | 0.52 |
09/04 | 325 | 334 | 325 | 331 | -2.07% | 21,600 | 71億5582万 | +1.53% | 14.81 | 0.52 |
09/03 | 337 | 339 | 337 | 338 | +0.3% | 17,400 | 73億715万 | +3.68% | 15.12 | 0.53 |
09/02 | 336 | 338 | 334 | 337 | +0.9% | 10,300 | 72億8553万 | +3.37% | 15.07 | 0.53 |
08/30 | 333 | 335 | 333 | 334 | +0.3% | 7,200 | 72億2067万 | +2.14% | 14.94 | 0.53 |
08/29 | 335 | 335 | 333 | 333 | -0.3% | 6,200 | 71億9906万 | +1.83% | 14.89 | 0.52 |
08/28 | 333 | 335 | 332 | 334 | -0.3% | 4,700 | 72億2067万 | +1.83% | 14.94 | 0.53 |
08/27 | 332 | 335 | 331 | 335 | +0.9% | 6,500 | 72億4229万 | +2.13% | 14.98 | 0.53 |
08/26 | 333 | 333 | 330 | 332 | -0.3% | 4,700 | 71億7744万 | +1.22% | 14.85 | 0.52 |
08/23 | 329 | 333 | 329 | 333 | +1.22% | 2,700 | 71億9906万 | +1.22% | 14.89 | 0.52 |
08/22 | 325 | 329 | 325 | 329 | 0% | 6,400 | 71億1258万 | -0.3% | 14.72 | 0.52 |
08/21 | 323 | 332 | 320 | 329 | +2.49% | 16,500 | 71億1258万 | -0.3% | 14.72 | 0.52 |
08/20 | 326 | 330 | 320 | 321 | -1.53% | 24,700 | 69億3963万 | -3.02% | 14.36 | 0.5 |
08/19 | 326 | 330 | 323 | 326 | 0% | 16,500 | 70億4772万 | -1.81% | 14.58 | 0.51 |
08/16 | 322 | 326 | 319 | 326 | +1.88% | 25,100 | 70億4772万 | -2.1% | 14.58 | 0.51 |
08/15 | 317 | 320 | 317 | 320 | +0.95% | 10,400 | 69億1801万 | -3.9% | 14.31 | 0.5 |
08/14 | 312 | 317 | 312 | 317 | +0.63% | 14,200 | 68億5315万 | -5.09% | 14.18 | 0.5 |
08/13 | 310 | 317 | 310 | 315 | +2.27% | 16,500 | 68億992万 | -5.97% | 14.09 | 0.5 |
08/09 | 315 | 317 | 306 | 308 | 0% | 33,600 | 66億5859万 | -8.61% | 13.78 | 0.48 |
08/08 | 310 | 313 | 307 | 308 | -0.32% | 23,300 | 66億5859万 | -8.88% | 13.78 | 0.48 |
08/07 | 302 | 314 | 301 | 309 | +0.32% | 70,000 | 66億8020万 | -9.12% | 13.82 | 0.49 |
08/06 | 305 | 330 | 301 | 308 | +3.36% | 66,900 | 66億5859万 | -9.68% | 13.78 | 0.48 |
08/05 | 321 | 323 | 282 | 298 | -10.51% | 140,000 | 64億4240万 | -13.12% | 13.33 | 0.47 |
08/02 | 340 | 342 | 331 | 333 | -2.63% | 112,800 | 71億9906万 | -3.48% | 14.89 | 0.52 |
08/01 | 345 | 345 | 340 | 342 | -0.87% | 41,300 | 73億9362万 | -1.16% | 15.3 | 0.54 |
07/31 | 340 | 345 | 340 | 345 | +1.47% | 20,700 | 74億5848万 | -0.29% | 15.43 | 0.54 |
07/30 | 344 | 346 | 340 | 340 | -1.45% | 85,300 | 73億5039万 | -1.73% | 15.21 | 0.53 |
07/29 | 345 | 346 | 343 | 345 | +0.29% | 9,400 | 74億5848万 | -0.58% | 15.43 | 0.54 |
07/26 | 345 | 345 | 343 | 344 | +0.29% | 11,400 | 74億3686万 | -0.86% | 15.39 | 0.54 |
07/25 | 344 | 346 | 343 | 343 | -1.44% | 19,400 | 74億1524万 | -1.15% | 15.34 | 0.54 |
07/24 | 345 | 348 | 344 | 348 | +0.87% | 15,900 | 75億2334万 | +0.29% | 15.57 | 0.55 |
07/23 | 348 | 349 | 345 | 345 | -0.58% | 30,200 | 74億5848万 | -0.58% | 15.43 | 0.54 |
07/22 | 348 | 348 | 345 | 347 | 0% | 13,000 | 75億172万 | 0% | 15.52 | 0.55 |
07/19 | 345 | 348 | 345 | 347 | 0% | 11,200 | 75億172万 | 0% | 15.52 | 0.55 |
07/18 | 345 | 348 | 344 | 347 | +0.29% | 19,200 | 75億172万 | 0% | 15.52 | 0.55 |
07/17 | 344 | 346 | 344 | 346 | +0.87% | 14,900 | 74億8010万 | -0.29% | 15.48 | 0.54 |
07/16 | 345 | 345 | 343 | 343 | 0% | 11,500 | 74億1524万 | -1.15% | 15.34 | 0.54 |
07/12 | 343 | 346 | 343 | 343 | -0.87% | 15,600 | 74億1524万 | -1.15% | 15.34 | 0.54 |
07/11 | 342 | 346 | 342 | 346 | +1.17% | 20,700 | 74億8010万 | 0% | 15.48 | 0.54 |
07/10 | 345 | 345 | 342 | 342 | -0.87% | 35,700 | 73億9362万 | -1.16% | 15.3 | 0.54 |
07/09 | 346 | 347 | 345 | 345 | -0.29% | 29,100 | 74億5848万 | -0.29% | 15.43 | 0.54 |
07/08 | 346 | 348 | 346 | 346 | 0% | 20,300 | 74億8010万 | 0% | 15.48 | 0.54 |
07/05 | 346 | 348 | 346 | 346 | 0% | 12,300 | 74億8010万 | 0% | 15.48 | 0.54 |
07/04 | 348 | 349 | 346 | 346 | -0.57% | 34,000 | 74億8010万 | 0% | 15.48 | 0.54 |
07/03 | 349 | 350 | 348 | 348 | -0.85% | 20,700 | 75億2334万 | +0.58% | 15.57 | 0.55 |
07/02 | 352 | 352 | 349 | 351 | 0% | 19,500 | 75億8819万 | +1.74% | 15.7 | 0.55 |
07/01 | 352 | 354 | 350 | 351 | -0.28% | 31,700 | 75億8819万 | +1.74% | 15.7 | 0.55 |
06/28 | 352 | 353 | 350 | 352 | +0.57% | 17,500 | 76億981万 | +2.03% | 15.74 | 0.55 |
06/27 | 352 | 354 | 350 | 350 | -0.28% | 22,100 | 75億6658万 | +1.74% | 15.66 | 0.55 |
06/26 | 349 | 352 | 348 | 351 | +0.57% | 16,500 | 75億8819万 | +2.03% | 15.7 | 0.55 |
06/25 | 348 | 350 | 347 | 349 | +0.29% | 9,300 | 75億4496万 | +1.45% | 15.61 | 0.55 |
06/24 | 349 | 349 | 347 | 348 | 0% | 7,200 | 75億2334万 | +1.16% | 15.57 | 0.55 |
06/21 | 349 | 350 | 346 | 348 | 0% | 9,300 | 75億2334万 | +1.46% | 15.57 | 0.55 |
06/20 | 350 | 350 | 344 | 348 | +0.58% | 14,500 | 75億2334万 | +1.46% | 15.57 | 0.55 |
06/19 | 346 | 347 | 344 | 346 | +0.58% | 18,900 | 74億8010万 | +0.87% | 15.48 | 0.54 |
06/18 | 344 | 344 | 342 | 344 | +0.29% | 9,800 | 74億3686万 | +0.29% | 15.39 | 0.54 |
06/17 | 347 | 347 | 342 | 343 | -0.87% | 22,200 | 74億1524万 | 0% | 15.34 | 0.54 |
06/14 | 343 | 346 | 342 | 346 | +0.87% | 13,700 | 74億8010万 | +0.87% | 15.48 | 0.54 |
06/13 | 343 | 344 | 341 | 343 | -0.29% | 7,800 | 74億1524万 | +0.29% | 15.34 | 0.54 |
06/12 | 346 | 347 | 344 | 344 | -0.29% | 8,800 | 74億3686万 | +0.29% | 15.39 | 0.54 |
06/11 | 344 | 346 | 343 | 345 | +0.88% | 15,400 | 74億5848万 | +0.58% | 15.43 | 0.54 |
06/10 | 340 | 344 | 340 | 342 | +0.59% | 17,700 | 73億9362万 | -0.29% | 15.3 | 0.54 |
06/07 | 339 | 342 | 339 | 340 | -0.29% | 18,300 | 73億5039万 | -0.87% | 15.21 | 0.53 |
06/06 | 341 | 344 | 340 | 341 | 0% | 23,000 | 73億7201万 | -0.58% | 15.25 | 0.54 |
06/05 | 343 | 344 | 341 | 341 | -0.58% | 27,300 | 73億7201万 | -0.58% | 15.25 | 0.54 |
06/04 | 345 | 350 | 340 | 343 | -0.58% | 77,500 | 74億1524万 | 0% | 15.34 | 0.54 |
06/03 | 343 | 347 | 343 | 345 | +0.58% | 17,400 | 74億5848万 | +0.58% | 15.43 | 0.54 |
05/31 | 340 | 346 | 340 | 343 | +1.18% | 35,200 | 74億1524万 | 0% | 15.34 | 0.54 |
05/30 | 339 | 341 | 338 | 339 | 0% | 21,000 | 73億2877万 | -1.17% | 15.16 | 0.53 |
05/29 | 345 | 345 | 338 | 339 | -1.17% | 29,000 | 73億2877万 | -1.17% | 15.16 | 0.53 |
05/28 | 343 | 344 | 342 | 343 | +0.29% | 8,700 | 74億1524万 | -0.29% | 15.34 | 0.54 |
05/27 | 344 | 344 | 342 | 342 | -0.29% | 8,300 | 73億9362万 | -0.58% | 15.3 | 0.54 |
05/24 | 341 | 345 | 341 | 343 | +0.29% | 7,500 | 74億1524万 | -0.29% | 15.34 | 0.54 |
05/23 | 341 | 344 | 341 | 342 | -0.29% | 13,300 | 73億9362万 | -0.87% | 15.3 | 0.54 |
05/22 | 348 | 348 | 343 | 343 | -1.44% | 14,900 | 74億1524万 | -0.87% | 15.34 | 0.54 |
05/21 | 346 | 348 | 345 | 348 | +0.58% | 13,100 | 75億2334万 | +0.58% | 15.57 | 0.55 |
05/20 | 342 | 348 | 342 | 346 | +2.37% | 22,300 | 74億8010万 | -0.29% | 15.48 | 0.54 |
05/17 | 346 | 346 | 336 | 338 | -0.88% | 38,500 | 73億715万 | -2.59% | 15.12 | 0.53 |
05/16 | 344 | 344 | 336 | 341 | -0.87% | 41,600 | 73億7201万 | -2.01% | 15.25 | 0.54 |
05/15 | 348 | 348 | 341 | 344 | -0.29% | 35,800 | 74億3686万 | -1.43% | 15.39 | 0.54 |
05/14 | 342 | 346 | 338 | 345 | +1.47% | 41,200 | 74億5848万 | -1.43% | 15.43 | 0.54 |
05/13 | 340 | 342 | 338 | 340 | +0.59% | 37,100 | 73億5039万 | -3.13% | 15.21 | 0.53 |
05/10 | 351 | 355 | 333 | 338 | -3.7% | 173,900 | 73億715万 | -3.98% | 15.12 | 0.53 |
05/09 | 349 | 351 | 348 | 351 | +0.86% | 12,100 | 75億8819万 | -0.28% | 15.7 | 0.55 |
05/08 | 347 | 352 | 347 | 348 | +0.29% | 29,800 | 75億2334万 | -1.42% | 15.57 | 0.55 |
05/07 | 342 | 351 | 342 | 347 | +1.46% | 40,600 | 75億172万 | -1.98% | 15.52 | 0.55 |
05/02 | 341 | 344 | 341 | 342 | +0.29% | 11,200 | 73億9362万 | -3.39% | 15.3 | 0.54 |
05/01 | 341 | 345 | 340 | 341 | 0% | 29,200 | 73億7201万 | -3.94% | 15.25 | 0.54 |
04/30 | 339 | 343 | 339 | 341 | +0.89% | 50,300 | 73億7201万 | -4.48% | 15.25 | 0.54 |
04/26 | 343 | 345 | 338 | 338 | -1.74% | 107,300 | 73億715万 | -5.85% | 15.12 | 0.53 |
04/25 | 345 | 347 | 343 | 344 | -1.71% | 28,600 | 74億3686万 | -4.71% | 15.39 | 0.54 |
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 | |
2013年 3月期 | 618 2,470 3/21 | 284 1,135 6/5 | 2,816,000 704,000 4/20 | 80億6702万 | 37億691万 | +32.53% 4/26 | -9.88% 8/13 |
2014年 3月期 | 981 3,925 5/15 | 478 1,911 4/2 | 796,400 199,100 12/16 | 128億1905万 | 62億4132万 | +34.9% 5/9 | -19.82% 6/7 |
2015年 3月期 | 702 7/31 | 548 3/30 | 619,700 9/5 | 151億7639万 | 118億4710万 | +6.73% 5/8 | -10.23% 8/13 |
2016年 3月期 | 571 4/10 | 416 2/12 | 1,059,600 11/19 | 123億4433万 | 89億9342万 | +10.12% 11/20 | -11.76% 2/12 |
2017年 3月期 | 579 4/28 | 398 9/12 8/31 他3件 | 147,700 3/28 | 125億1728万 | 86億428万 | +6.23% 5/9 | -12.34% 5/25 |
2018年 3月期 | 686 2/21 | 414 4/17 4/14 | 331,500 2/21 | 148億3049万 | 89億5018万 | +13.37% 2/21 | -7.91% 2/6 |
2019年 3月期 | 686 5/14 | 370 12/25 | 438,700 5/14 | 148億3049万 | 79億9895万 | +20.38% 5/10 | -17.65% 12/25 |
2020年 3月期 | 595 5/13 | 279 3/13 | 924,800 5/10 | 128億6318万 | 60億3164万 | +17.84% 5/14 | -26.94% 3/13 |
2021年 3月期 | 425 3/22 | 276 8/3 7/31 | 263,900 3/29 | 91億8799万 | 59億6678万 | +15.56% 5/27 | -11.62% 7/10 |
2022年 3月期 | 416 6/9 | 293 12/1 11/30 | 623,900 9/6 | 89億9342万 | 63億3430万 | +13.27% 9/30 | -16.38% 11/30 |
2023年 3月期 | 340 4/5 | 259 12/28 12/27 | 254,100 5/13 | 73億5039万 | 55億9926万 | +4.64% 3/9 | -9.81% 5/13 |
2024年 3月期 | 407 3/1 | 266 4/7 | 636,200 12/19 | 87億9885万 | 57億5060万 | +10.37% 7/6 | -8.1% 2/15 |
最新 | 329 2024/9/19 | 6,200 | 71億1258万 | -0.3% 330 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 81%(1.81倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/09/19 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
259円(2022/12/28) - 27%(1.27倍)
329円(9/19)