株価チャート
株価
9/18
- 前日 (9/17)
- 712
- 始値
- 705
- 高値
- 720
- 安値
- 696
- 終値 -0.98%
- 705
- 出来高 +197.99%
- 44,400
乖離率
- 株価(5日)
移動平均値 - -0.84%
711 - 株価(25日)
移動平均値 - -3.03%
727 - 出来高(5日)
移動平均値 - +46.34%
30,340
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 | 705 | 720 | 696 | 705 | -0.98% | 44,400 | 127億616万 | -3.03% | - | 0.92 |
09/17 | 704 | 730 | 696 | 712 | -0.14% | 14,900 | 128億3232万 | -1.79% | - | 0.93 |
09/13 | 714 | 730 | 711 | 713 | -0.97% | 27,600 | 128億5034万 | -1.52% | - | 0.94 |
09/12 | 711 | 722 | 697 | 720 | +1.98% | 15,900 | 129億7650万 | -0.41% | - | 0.94 |
09/11 | 701 | 727 | 701 | 706 | +1.15% | 48,900 | 127億2418万 | -2.35% | - | 0.93 |
09/10 | 718 | 718 | 693 | 698 | +0.72% | 6,700 | 125億8000万 | -3.19% | - | 0.92 |
09/09 | 704 | 715 | 690 | 693 | -2.12% | 35,500 | 124億8988万 | -3.62% | - | 0.91 |
09/06 | 731 | 731 | 704 | 708 | -3.01% | 23,100 | 127億6023万 | -1.8% | - | 0.93 |
09/05 | 727 | 750 | 720 | 730 | +0.14% | 32,500 | 131億5673万 | +0.55% | - | 0.96 |
09/04 | 744 | 771 | 724 | 729 | -4.08% | 36,800 | 131億3871万 | -0.14% | - | 0.96 |
09/03 | 729 | 765 | 729 | 760 | +3.83% | 33,600 | 136億9742万 | +3.26% | - | 1 |
09/02 | 740 | 740 | 724 | 732 | -1.08% | 11,800 | 131億9278万 | -1.08% | - | 0.96 |
08/30 | 740 | 743 | 734 | 740 | -0.13% | 10,000 | 133億3696万 | -0.8% | - | 0.97 |
08/29 | 752 | 752 | 737 | 741 | -0.67% | 20,600 | 133億5498万 | -1.33% | - | 0.97 |
08/28 | 751 | 751 | 737 | 746 | -1.19% | 10,900 | 134億4510万 | -1.19% | - | 0.98 |
08/27 | 767 | 776 | 755 | 755 | -0.26% | 35,900 | 136億730万 | -0.66% | - | 0.99 |
08/26 | 757 | 765 | 747 | 757 | +0.93% | 58,400 | 136億4335万 | -0.66% | - | 0.99 |
08/23 | 750 | 755 | 740 | 750 | 0% | 25,600 | 135億1719万 | -2.09% | - | 0.98 |
08/22 | 763 | 763 | 741 | 750 | -0.4% | 8,700 | 135億1719万 | -2.6% | - | 0.98 |
08/21 | 747 | 769 | 747 | 753 | -1.83% | 17,500 | 135億7126万 | -2.71% | - | 0.99 |
08/20 | 713 | 785 | 712 | 767 | +8.49% | 68,500 | 138億2358万 | -1.29% | - | 1.01 |
08/19 | 722 | 734 | 701 | 707 | -1.94% | 26,800 | 127億4220万 | -9.13% | - | 0.93 |
08/16 | 727 | 735 | 718 | 721 | +1.26% | 46,300 | 129億9452万 | -7.8% | - | 0.95 |
08/15 | 678 | 712 | 678 | 712 | +5.48% | 21,300 | 128億3232万 | -9.18% | - | 0.93 |
08/14 | 654 | 685 | 650 | 675 | +3.21% | 55,400 | 121億6547万 | -14.34% | - | 0.89 |
08/13 | 667 | 687 | 642 | 654 | -5.63% | 103,800 | 117億8699万 | -17.53% | - | 0.86 |
08/09 | 700 | 710 | 683 | 693 | +0.43% | 57,600 | 124億8988万 | -13.38% | - | 0.91 |
08/08 | 700 | 702 | 680 | 690 | -1.57% | 39,800 | 124億3581万 | -14.39% | - | 0.91 |
08/07 | 659 | 709 | 659 | 701 | +4.78% | 70,900 | 126億3406万 | -13.67% | - | 0.92 |
08/06 | 642 | 696 | 642 | 669 | +4.69% | 44,200 | 120億5733万 | -18.22% | - | 0.88 |
08/05 | 720 | 750 | 611 | 639 | -14.8% | 174,800 | 115億1664万 | -22.36% | - | 0.84 |
08/02 | 803 | 810 | 750 | 750 | -8.31% | 94,400 | 135億1719万 | -9.75% | - | 0.98 |
08/01 | 837 | 843 | 807 | 818 | -3.76% | 52,000 | 147億4275万 | -2.04% | - | 1.07 |
07/31 | 862 | 863 | 834 | 850 | -2.07% | 43,700 | 153億1948万 | +1.8% | - | 1.12 |
07/30 | 872 | 879 | 862 | 868 | -0.46% | 18,000 | 156億4389万 | +3.95% | - | 1.14 |
07/29 | 888 | 899 | 872 | 872 | -0.46% | 46,000 | 157億1598万 | +4.68% | - | 1.14 |
07/26 | 855 | 893 | 855 | 876 | +2.46% | 43,900 | 157億8808万 | +5.29% | - | 1.15 |
07/25 | 841 | 868 | 841 | 855 | +0.94% | 66,100 | 154億960万 | +2.76% | - | 1.12 |
07/24 | 853 | 875 | 842 | 847 | -1.63% | 33,800 | 152億6541万 | +1.8% | - | 1.11 |
07/23 | 848 | 868 | 845 | 861 | +4.36% | 39,800 | 155億1773万 | +3.24% | - | 1.13 |
07/22 | 850 | 850 | 825 | 825 | -2.6% | 20,200 | 148億6891万 | -1.2% | - | 1.08 |
07/19 | 851 | 856 | 842 | 847 | -0.94% | 16,600 | 152億6541万 | +1.32% | - | 1.11 |
07/18 | 846 | 882 | 846 | 855 | +1.06% | 65,900 | 154億960万 | +2.27% | - | 1.12 |
07/17 | 818 | 864 | 814 | 846 | +3.8% | 58,600 | 152億4739万 | +1.32% | - | 1.11 |
07/16 | 830 | 836 | 809 | 815 | 0% | 12,000 | 146億8868万 | -2.04% | - | 1.07 |
07/12 | 785 | 827 | 785 | 815 | +3.03% | 45,400 | 146億8868万 | -1.93% | - | 1.07 |
07/11 | 791 | 801 | 786 | 791 | +0.76% | 27,700 | 142億5613万 | -4.58% | - | 1.04 |
07/10 | 801 | 801 | 777 | 785 | -2% | 25,400 | 141億4799万 | -5.19% | - | 1.03 |
07/09 | 821 | 821 | 796 | 801 | -0.99% | 26,600 | 144億3636万 | -3.14% | - | 1.05 |
07/08 | 833 | 841 | 806 | 809 | -2.65% | 34,100 | 145億8054万 | -2.18% | - | 1.06 |
07/05 | 833 | 849 | 831 | 831 | -1.07% | 29,400 | 149億7704万 | +0.61% | - | 1.09 |
07/04 | 846 | 855 | 840 | 840 | -0.71% | 23,900 | 151億3925万 | +1.94% | - | 1.1 |
07/03 | 826 | 860 | 826 | 846 | +2.05% | 35,300 | 152億4739万 | +3.05% | - | 1.11 |
07/02 | 831 | 840 | 818 | 829 | +1.59% | 27,400 | 149億4100万 | +1.59% | - | 1.09 |
07/01 | 833 | 839 | 816 | 816 | -2.16% | 33,200 | 147億670万 | +0.37% | - | 1.07 |
06/28 | 845 | 845 | 827 | 834 | -0.71% | 15,400 | 150億3111万 | +2.84% | - | 1.11 |
06/27 | 821 | 853 | 821 | 840 | +1.69% | 30,900 | 151億3925万 | +3.96% | - | 1.12 |
06/26 | 835 | 842 | 826 | 826 | -1.08% | 21,000 | 148億8693万 | +2.61% | - | 1.1 |
06/25 | 844 | 847 | 833 | 835 | -0.12% | 23,300 | 150億4914万 | +3.99% | - | 1.11 |
06/24 | 851 | 863 | 836 | 836 | -1.76% | 29,500 | 150億6716万 | +4.37% | - | 1.11 |
06/21 | 853 | 870 | 851 | 851 | -0.35% | 27,800 | 153億3750万 | +6.64% | - | 1.13 |
06/20 | 864 | 875 | 848 | 854 | -1.5% | 47,400 | 153億9157万 | +7.69% | - | 1.14 |
06/19 | 898 | 904 | 866 | 867 | -2.58% | 52,200 | 156億2587万 | +10.31% | - | 1.15 |
06/18 | 883 | 905 | 876 | 890 | +0.23% | 107,300 | 160億4040万 | +14.1% | - | 1.19 |
06/17 | 842 | 888 | 840 | 888 | +5.46% | 124,000 | 160億435万 | +14.88% | - | 1.18 |
06/14 | 841 | 870 | 840 | 842 | -0.82% | 89,000 | 151億7530万 | +10.07% | - | 1.12 |
06/13 | 829 | 866 | 827 | 849 | +2.41% | 143,500 | 153億146万 | +11.86% | - | 1.13 |
06/12 | 778 | 829 | 778 | 829 | +6.28% | 165,000 | 149億4100万 | +10.09% | - | 1.1 |
06/11 | 785 | 790 | 778 | 780 | -0.64% | 35,700 | 140億5788万 | +4.42% | - | 1.04 |
06/10 | 761 | 793 | 761 | 785 | +2.21% | 49,500 | 141億4799万 | +5.51% | - | 1.05 |
06/07 | 757 | 771 | 757 | 768 | +1.32% | 10,800 | 138億4160万 | +3.78% | - | 1.02 |
06/06 | 783 | 783 | 758 | 758 | -3.19% | 24,400 | 136億6137万 | +2.85% | - | 1.01 |
06/05 | 781 | 792 | 779 | 783 | -0.51% | 38,500 | 141億1194万 | +6.53% | - | 1.04 |
06/04 | 775 | 790 | 775 | 787 | +0.9% | 24,800 | 141億8404万 | +7.66% | - | 1.05 |
06/03 | 775 | 780 | 772 | 780 | +0.65% | 17,700 | 140億5788万 | +7.29% | - | 1.04 |
05/31 | 758 | 776 | 758 | 775 | +0.26% | 15,600 | 139億6776万 | +7.19% | - | 1.03 |
05/30 | 721 | 776 | 721 | 773 | +6.33% | 100,600 | 139億3172万 | +7.51% | - | 1.03 |
05/29 | 757 | 757 | 727 | 727 | -4.47% | 65,400 | 131億266万 | +1.68% | - | 0.97 |
05/28 | 768 | 768 | 748 | 761 | +0.4% | 38,200 | 137億1544万 | +6.88% | - | 1.01 |
05/27 | 769 | 787 | 752 | 758 | -0.39% | 38,600 | 136億6137万 | +7.06% | - | 1.01 |
05/24 | 747 | 770 | 747 | 761 | 0% | 33,000 | 137億1544万 | +7.94% | - | 1.01 |
05/23 | 771 | 776 | 747 | 761 | -2.44% | 61,900 | 137億1544万 | +8.4% | - | 1.01 |
05/22 | 770 | 794 | 765 | 780 | +0.91% | 85,700 | 140億5788万 | +11.27% | - | 1.04 |
05/21 | 760 | 789 | 758 | 773 | +1.05% | 77,500 | 139億3172万 | +10.74% | - | 1.03 |
05/20 | 727 | 776 | 725 | 765 | +5.52% | 152,900 | 137億8753万 | +9.76% | - | 1.02 |
05/17 | 689 | 730 | 689 | 725 | +4.32% | 42,200 | 130億6661万 | +4.17% | - | 0.97 |
05/16 | 714 | 736 | 688 | 695 | -0.43% | 76,500 | 125億2593万 | -0.14% | - | 0.93 |
05/15 | 721 | 721 | 692 | 698 | -2.51% | 25,900 | 125億8000万 | 0% | - | 0.93 |
05/14 | 704 | 725 | 704 | 716 | +2.73% | 44,200 | 129億441万 | +2.29% | - | 0.95 |
05/13 | 693 | 700 | 690 | 697 | +0.58% | 12,700 | 125億6197万 | -0.43% | - | 0.93 |
05/10 | 693 | 697 | 686 | 693 | +0.87% | 101,100 | 124億8988万 | -1.28% | - | 0.92 |
05/09 | 699 | 699 | 686 | 687 | -1.43% | 14,700 | 123億8174万 | -2.41% | - | 0.92 |
05/08 | 696 | 704 | 693 | 697 | +0.14% | 11,400 | 125億6197万 | -1.41% | - | 0.93 |
05/07 | 682 | 711 | 682 | 696 | +2.65% | 54,600 | 125億4395万 | -2.11% | - | 0.93 |
05/02 | 700 | 700 | 678 | 678 | -1.74% | 25,000 | 122億1954万 | -5.17% | - | 0.9 |
05/01 | 705 | 705 | 690 | 690 | -2.68% | 13,500 | 124億3581万 | -4.03% | - | 0.92 |
04/30 | 698 | 713 | 690 | 709 | +2.75% | 35,500 | 127億7825万 | -2.07% | - | 0.94 |
04/26 | 686 | 697 | 679 | 690 | +0.88% | 24,400 | 124億3581万 | -4.96% | - | 0.92 |
04/25 | 688 | 694 | 684 | 684 | -0.87% | 29,400 | 123億2768万 | -6.17% | - | 0.91 |
04/24 | 675 | 694 | 675 | 690 | +2.37% | 27,300 | 124億3581万 | -5.61% | - | 0.92 |
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 | |
2014年 9月期 | 4,310 8,620 7/30 | 2,453 4,905 9/30 | 5,030,400 2,515,200 6/26 | 527億7732万 | 304億7309万 | +20.8% 7/30 | -32.75% 10/17 |
2015年 9月期 | 2,520 5,040 10/2 | 503 1,005 9/30 | 1,827,000 913,500 4/21 | 313億1180万 | 63億3417万 | +55.66% 11/4 | -28.44% 8/25 |
2016年 9月期 | 4,340 8,680 8/16 | 511 1,021 10/2 1,021 10/1 | 1,651,000 825,500 6/28 | 561億3095万 | 64億2480万 | +46.48% 11/17 | -24.16% 11/7 |
2017年 9月期 | 4,760 6/21 | 2,081 11/8 | 930,900 11/8 | 626億2446万 | 273億1853万 | +20.89% 12/30 | -26.28% 11/9 |
2018年 9月期 | 4,350 10/26 | 1,369 3/26 | 1,764,300 11/14 | 578億5674万 | 182億2262万 | +43.07% 5/28 | -33.39% 11/15 |
2019年 9月期 | 2,548 3/4 | 1,174 8/19 | 1,944,000 12/19 | 405億886万 | 186億7211万 | +42.05% 12/28 | -17.19% 8/19 |
2020年 9月期 | 1,835 2/21 | 706 3/13 | 540,900 5/18 | 291億8512万 | 112億3295万 | +33.83% 2/21 | -42.02% 3/13 |
2021年 9月期 | 2,426 8/24 | 811 1/18 | 824,200 11/16 | 420億5515万 | 135億1669万 | +46.12% 2/26 | -14.99% 11/18 |
2022年 9月期 | 2,189 4/15 | 1,130 1/28 | 424,500 8/15 | 394億5218万 | 203億6590万 | +23% 3/30 | -18.52% 1/28 |
2023年 9月期 | 1,715 3/6 | 886 8/17 | 1,889,700 12/28 | 309億931万 | 159億6831万 | +23.58% 12/27 | -22.54% 8/16 |
最新 | 705 2024/9/18 | 44,400 | 127億616万 | -3.03% 727 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 135%(2.35倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -35%(0.65倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- 95%(1.95倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -45%(0.55倍)
- 2024/09/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
503円(2015/09/30) - 40%(1.4倍)
705円(9/18)