株価チャート
株価
9/19
- 前日 (9/18)
- 639
- 始値
- 645
- 高値
- 649
- 安値
- 643
- 終値 +0.94%
- 645
- 出来高 -30.85%
- 40,800
乖離率
- 株価(5日)
移動平均値 - +0.78%
640 - 株価(25日)
移動平均値 - -2.71%
663 - 出来高(5日)
移動平均値 - -8.31%
44,500
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 | 645 | 649 | 643 | 645 | +0.94% | 40,800 | 133億5343万 | -2.71% | 132.45 | 0.75 |
09/18 | 645 | 646 | 633 | 639 | -0.47% | 59,000 | 132億2921万 | -3.91% | 131.22 | 0.74 |
09/17 | 641 | 645 | 636 | 642 | +1.1% | 47,200 | 132億9132万 | -3.6% | 131.83 | 0.74 |
09/13 | 635 | 638 | 633 | 635 | -0.94% | 40,600 | 131億4640万 | -4.65% | 130.4 | 0.74 |
09/12 | 634 | 645 | 634 | 641 | +1.91% | 34,900 | 132億7062万 | -3.9% | 131.63 | 0.74 |
09/11 | 645 | 645 | 626 | 629 | -2.48% | 105,500 | 130億2218万 | -5.84% | 129.16 | 0.73 |
09/10 | 649 | 654 | 644 | 645 | -0.77% | 49,100 | 133億5343万 | -3.59% | 132.45 | 0.75 |
09/09 | 650 | 655 | 643 | 650 | -0.61% | 63,000 | 134億5695万 | -2.55% | 133.48 | 0.75 |
09/06 | 662 | 664 | 654 | 654 | -0.76% | 51,300 | 135億3976万 | -2.1% | 134.3 | 0.76 |
09/05 | 660 | 670 | 655 | 659 | +0.3% | 42,800 | 136億4327万 | -1.49% | 135.33 | 0.76 |
09/04 | 679 | 679 | 656 | 657 | -4.09% | 162,600 | 136億187万 | -2.09% | 134.91 | 0.76 |
09/03 | 686 | 689 | 684 | 685 | -0.29% | 23,000 | 141億8155万 | +1.78% | 140.66 | 0.79 |
09/02 | 690 | 690 | 681 | 687 | +0.88% | 17,300 | 142億2296万 | +2.08% | 141.08 | 0.8 |
08/30 | 680 | 686 | 680 | 681 | +0.15% | 32,800 | 140億9874万 | +0.89% | 139.84 | 0.79 |
08/29 | 679 | 680 | 676 | 680 | +0.74% | 19,700 | 140億7804万 | +0.74% | 139.64 | 0.79 |
08/28 | 687 | 687 | 675 | 675 | -0.3% | 29,000 | 139億7452万 | -0.3% | 138.61 | 0.78 |
08/27 | 674 | 681 | 671 | 677 | +0.89% | 25,700 | 140億1593万 | -0.29% | 139.02 | 0.79 |
08/26 | 679 | 679 | 669 | 671 | -0.15% | 34,700 | 138億9171万 | -1.32% | 137.79 | 0.78 |
08/23 | 671 | 675 | 670 | 672 | -0.44% | 35,900 | 139億1241万 | -1.61% | 138 | 0.78 |
08/22 | 675 | 675 | 670 | 675 | 0% | 14,600 | 139億7452万 | -1.46% | 138.61 | 0.78 |
08/21 | 676 | 679 | 671 | 675 | -0.74% | 28,200 | 139億7452万 | -1.89% | 138.61 | 0.78 |
08/20 | 680 | 682 | 675 | 680 | +1.49% | 29,800 | 140億7804万 | -1.45% | 139.64 | 0.79 |
08/19 | 681 | 681 | 670 | 670 | -1.33% | 54,400 | 138億7101万 | -3.32% | 137.58 | 0.78 |
08/16 | 685 | 689 | 674 | 679 | -0.59% | 74,400 | 140億5733万 | -2.3% | 139.43 | 0.79 |
08/15 | 674 | 683 | 673 | 683 | +1.49% | 33,200 | 141億4014万 | -2.15% | 140.25 | 0.79 |
08/14 | 667 | 678 | 666 | 673 | +0.9% | 40,500 | 139億3311万 | -3.72% | 138.2 | 0.78 |
08/13 | 658 | 668 | 658 | 667 | +1.68% | 45,200 | 138億890万 | -4.99% | 136.97 | 0.77 |
08/09 | 661 | 674 | 648 | 656 | +0.46% | 99,800 | 135億8116万 | -6.95% | 134.71 | 0.76 |
08/08 | 660 | 664 | 647 | 653 | -1.66% | 49,900 | 135億1905万 | -7.9% | 134.09 | 0.76 |
08/07 | 650 | 669 | 643 | 664 | +2.15% | 69,000 | 137億4679万 | -7% | 136.35 | 0.77 |
08/06 | 616 | 668 | 616 | 650 | +7.26% | 117,600 | 134億5695万 | -9.47% | 133.48 | 0.75 |
08/05 | 647 | 647 | 590 | 606 | -9.15% | 272,600 | 125億4601万 | -16.07% | 124.44 | 0.7 |
08/02 | 682 | 685 | 665 | 667 | -3.61% | 179,800 | 138億890万 | -8.38% | 136.97 | 0.77 |
08/01 | 706 | 706 | 687 | 692 | -2.4% | 86,900 | 143億2647万 | -5.34% | 142.1 | 0.8 |
07/31 | 691 | 709 | 688 | 709 | +2.6% | 72,400 | 146億7842万 | -3.27% | 145.59 | 0.82 |
07/30 | 705 | 705 | 690 | 691 | -1.85% | 254,200 | 143億577万 | -5.73% | 141.9 | 0.8 |
07/29 | 715 | 715 | 701 | 704 | -1.4% | 97,200 | 145億7491万 | -4.22% | 144.57 | 0.82 |
07/26 | 701 | 718 | 700 | 714 | +2% | 79,500 | 147億8194万 | -2.99% | 146.62 | 0.83 |
07/25 | 710 | 710 | 700 | 700 | -1.69% | 100,200 | 144億9210万 | -4.89% | 143.74 | 0.81 |
07/24 | 725 | 725 | 711 | 712 | -1.52% | 59,100 | 147億4053万 | -3.39% | 146.21 | 0.83 |
07/23 | 726 | 726 | 718 | 723 | +0.42% | 37,500 | 149億6826万 | -1.9% | 148.47 | 0.84 |
07/22 | 732 | 732 | 718 | 720 | -1.5% | 73,300 | 149億616万 | -2.31% | 147.85 | 0.84 |
07/19 | 735 | 735 | 727 | 731 | -0.27% | 36,500 | 151億3389万 | -0.81% | 150.11 | 0.85 |
07/18 | 739 | 739 | 733 | 733 | -0.95% | 36,000 | 151億7529万 | -0.54% | 150.52 | 0.85 |
07/17 | 741 | 747 | 737 | 740 | 0% | 57,800 | 153億2022万 | +0.54% | 151.96 | 0.86 |
07/16 | 738 | 743 | 738 | 740 | +0.54% | 27,500 | 153億2022万 | +0.68% | 151.96 | 0.86 |
07/12 | 736 | 741 | 731 | 736 | -0.41% | 62,900 | 152億3740万 | +0.27% | 151.14 | 0.85 |
07/11 | 734 | 741 | 732 | 739 | +0.54% | 40,400 | 152億9951万 | +0.82% | 151.75 | 0.86 |
07/10 | 730 | 735 | 728 | 735 | +1.1% | 60,600 | 152億1670万 | +0.55% | 150.93 | 0.85 |
07/09 | 740 | 741 | 726 | 727 | -1.62% | 94,200 | 150億5108万 | -0.41% | 149.29 | 0.84 |
07/08 | 749 | 750 | 737 | 739 | -1.07% | 52,600 | 152億9951万 | +1.23% | 151.75 | 0.86 |
07/05 | 762 | 763 | 746 | 747 | -1.71% | 85,000 | 154億6514万 | +2.47% | 153.4 | 0.87 |
07/04 | 766 | 767 | 760 | 760 | -0.39% | 34,000 | 157億3428万 | +4.4% | 156.07 | 0.88 |
07/03 | 769 | 769 | 762 | 763 | -0.78% | 41,500 | 157億9638万 | +4.95% | 156.68 | 0.89 |
07/02 | 760 | 769 | 759 | 769 | +1.18% | 71,600 | 159億2060万 | +6.07% | 157.91 | 0.89 |
07/01 | 757 | 764 | 752 | 760 | +1.33% | 81,800 | 157億3428万 | +5.12% | 156.07 | 0.88 |
06/28 | 743 | 750 | 739 | 750 | +2.04% | 62,100 | 155億2725万 | +3.88% | 154.01 | 0.87 |
06/27 | 738 | 743 | 735 | 735 | -0.27% | 33,600 | 152億1670万 | +1.94% | 150.93 | 0.85 |
06/26 | 730 | 738 | 727 | 737 | +0.96% | 38,500 | 152億5811万 | +2.22% | 151.34 | 0.85 |
06/25 | 730 | 730 | 726 | 730 | +0.41% | 23,800 | 151億1319万 | +1.39% | 149.91 | 0.85 |
06/24 | 722 | 727 | 722 | 727 | +0.83% | 16,000 | 150億5108万 | +0.97% | 149.29 | 0.84 |
06/21 | 722 | 724 | 720 | 721 | -0.28% | 17,400 | 149億2686万 | +0.14% | 148.06 | 0.84 |
06/20 | 727 | 727 | 720 | 723 | -0.55% | 17,200 | 149億6826万 | +0.42% | 148.47 | 0.84 |
06/19 | 725 | 729 | 724 | 727 | +0.28% | 24,000 | 150億5108万 | +0.97% | 149.29 | 0.84 |
06/18 | 721 | 726 | 720 | 725 | +0.97% | 32,300 | 150億967万 | +0.69% | 148.88 | 0.84 |
06/17 | 724 | 724 | 715 | 718 | -0.42% | 30,000 | 148億6475万 | -0.28% | 147.44 | 0.83 |
06/14 | 712 | 724 | 712 | 721 | +0.98% | 47,500 | 149億2686万 | 0% | 148.06 | 0.84 |
06/13 | 718 | 720 | 711 | 714 | -0.56% | 49,700 | 147億8194万 | -0.97% | 146.62 | 0.83 |
06/12 | 712 | 719 | 711 | 718 | +0.84% | 55,400 | 148億6475万 | -0.55% | 147.44 | 0.83 |
06/11 | 714 | 715 | 712 | 712 | 0% | 22,600 | 147億4053万 | -1.39% | 146.21 | 0.83 |
06/10 | 710 | 712 | 707 | 712 | +0.56% | 36,400 | 147億4053万 | -1.52% | 146.21 | 0.83 |
06/07 | 706 | 708 | 704 | 708 | +0.57% | 18,800 | 146億5772万 | -2.21% | 145.39 | 0.82 |
06/06 | 708 | 708 | 701 | 704 | -0.71% | 60,800 | 145億7491万 | -2.9% | 144.57 | 0.82 |
06/05 | 715 | 715 | 706 | 709 | -0.56% | 57,800 | 146億7842万 | -2.48% | 145.59 | 0.82 |
06/04 | 723 | 723 | 713 | 713 | -1.25% | 49,700 | 147億6123万 | -2.06% | 146.41 | 0.83 |
06/03 | 727 | 728 | 721 | 722 | -0.69% | 30,400 | 149億4756万 | -0.96% | 148.26 | 0.84 |
05/31 | 723 | 728 | 715 | 727 | +0.69% | 65,400 | 150億5108万 | -0.27% | 149.29 | 0.84 |
05/30 | 720 | 723 | 715 | 722 | +0.28% | 48,200 | 149億4756万 | -0.82% | 148.26 | 0.84 |
05/29 | 731 | 731 | 720 | 720 | -1.5% | 24,700 | 149億616万 | -1.1% | 147.85 | 0.84 |
05/28 | 730 | 734 | 728 | 731 | +0.41% | 33,500 | 151億3389万 | +0.41% | 150.11 | 0.85 |
05/27 | 724 | 729 | 722 | 728 | +1.11% | 36,800 | 150億7178万 | 0% | 149.49 | 0.84 |
05/24 | 720 | 723 | 718 | 720 | -0.83% | 23,000 | 149億616万 | -0.96% | 147.85 | 0.84 |
05/23 | 723 | 727 | 721 | 726 | 0% | 23,400 | 150億3037万 | -0.14% | 149.08 | 0.84 |
05/22 | 725 | 728 | 724 | 726 | -0.14% | 21,600 | 150億3037万 | -0.14% | 149.08 | 0.84 |
05/21 | 728 | 729 | 723 | 727 | -0.14% | 25,400 | 150億5108万 | 0% | 149.29 | 0.84 |
05/20 | 722 | 729 | 722 | 728 | +1.11% | 42,600 | 150億7178万 | +0.14% | 149.49 | 0.84 |
05/17 | 715 | 722 | 715 | 720 | 0% | 28,100 | 149億616万 | -1.1% | 147.85 | 0.84 |
05/16 | 723 | 724 | 714 | 720 | -0.41% | 47,500 | 149億616万 | -1.23% | 147.85 | 0.84 |
05/15 | 726 | 727 | 721 | 723 | -0.41% | 30,300 | 149億6826万 | -0.82% | 148.47 | 0.84 |
05/14 | 733 | 733 | 722 | 726 | -1.36% | 49,600 | 150億3037万 | -0.55% | 149.08 | 0.84 |
05/13 | 730 | 736 | 728 | 736 | +0.41% | 60,000 | 152億3740万 | +0.55% | 151.14 | 0.85 |
05/10 | 735 | 737 | 729 | 733 | -0.27% | 32,000 | 151億7529万 | 0% | 150.52 | 0.85 |
05/09 | 736 | 736 | 727 | 735 | +0.27% | 30,200 | 152億1670万 | 0% | 150.93 | 0.85 |
05/08 | 729 | 733 | 726 | 733 | +0.55% | 43,600 | 151億7529万 | -0.41% | 150.52 | 0.85 |
05/07 | 735 | 735 | 724 | 729 | -0.55% | 72,300 | 150億9248万 | -1.22% | 149.7 | 0.85 |
05/02 | 733 | 735 | 727 | 733 | 0% | 58,400 | 151億7529万 | -0.81% | 150.52 | 0.85 |
05/01 | 742 | 745 | 733 | 733 | -1.61% | 86,600 | 151億7529万 | -1.21% | 150.52 | 0.85 |
04/30 | 750 | 754 | 743 | 745 | +0.68% | 60,500 | 154億2373万 | 0% | 152.99 | 0.86 |
04/26 | 733 | 745 | 722 | 740 | +0.54% | 322,200 | 153億2022万 | -0.94% | 151.96 | 0.86 |
04/25 | 717 | 753 | 712 | 736 | +2.08% | 215,800 | 152億3740万 | -1.87% | 151.14 | 0.85 |
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 | 798 6/19 | 324 2/12 | 546,600 7/26 | - | - | +16.07% 6/20 | -27.87% 1/16 |
2009年 3月期 | 475 6/17 | 97 2/25 2/24 | 241,500 6/6 | - | - | +31.22% 4/13 | -33.02% 10/10 |
2010年 3月期 | 243 3/31 | 103 11/24 | 473,700 3/29 | 50億3082万 | - | +48.35% 4/2 | -14.77% 7/13 |
2011年 3月期 | 341 3/8 | 179 3/15 | 1,046,900 4/2 | 70億5972万 | 37億583万 | +15.7% 7/29 | -35.65% 3/15 |
2012年 3月期 | 282 4/26 | 176 11/18 11/17 | 593,200 11/30 | 58億3824万 | 36億4372万 | +19.45% 11/30 | -13.18% 9/26 |
2013年 3月期 | 264 4/26 | 170 11/13 | 567,300 4/25 | 54億6559万 | 35億1951万 | +11.79% 1/30 | -16.97% 6/4 |
2014年 3月期 | 658 2/25 | 216 4/4 | 8,507,000 1/30 | 136億2257万 | 44億7184万 | +30.42% 7/29 | -12.94% 3/25 |
2015年 3月期 | 645 7/25 | 421 10/30 | 768,400 4/25 | 133億5343万 | 87億1596万 | +16.2% 7/25 | -11.83% 8/6 |
2016年 3月期 | 575 5/26 | 300 2/12 | 394,100 4/27 | 119億422万 | 62億1090万 | +17.69% 5/2 | -22.79% 2/12 |
2017年 3月期 | 582 2/15 2/14 他2件 | 305 4/8 | 1,074,600 1/27 | 120億4914万 | 63億1441万 | +29.31% 4/28 | -12.02% 6/24 |
2018年 3月期 | 1,163 2/1 | 499 4/17 | 2,280,300 4/28 | 240億7758万 | 103億3079万 | +26.44% 5/10 | -12.34% 2/14 |
2019年 3月期 | 864 4/24 | 470 12/25 | 636,100 7/30 | 178億8739万 | 97億3041万 | +13.22% 7/30 | -19.84% 10/29 |
2020年 3月期 | 626 4/26 | 335 3/23 | 256,100 10/28 | 129億6007万 | 69億3550万 | +6.6% 3/27 | -24.9% 3/13 |
2021年 3月期 | 535 3/22 | 374 4/2 | 189,900 3/22 | 110億7610万 | 77億4292万 | +9.99% 3/22 | -7.64% 7/10 |
2022年 3月期 | 689 3/25 | 461 4/9 | 1,210,600 4/16 | 142億6436万 | 95億4408万 | +16.37% 3/25 | -9.03% 11/30 |
2023年 3月期 | 641 4/5 | 514 11/4 10/28 | 301,200 10/27 | 132億7062万 | 106億4134万 | +12.91% 5/8 | -7.71% 10/28 |
2024年 3月期 | 812 3/27 | 560 4/7 | 766,000 1/26 | 168億1083万 | 115億9368万 | +10.64% 5/10 | -11.25% 10/30 |
最新 | 645 2024/9/19 | 40,800 | 133億5343万 | -2.71% 663 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 85%(1.85倍)
- 2003/12/30 vs 2002/12/30
- 111%(2.11倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 78%(1.78倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 114%(2.14倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/09/19 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
97円(2009/02/25) - 565%(6.65倍)
645円(9/19)