株価チャート
株価
9/20
- 前日 (9/19)
- 384
- 始値
- 388
- 高値
- 395
- 安値
- 375
- 終値 +1.82%
- 391
- 出来高 +628.57%
- 20,400
乖離率
- 株価(5日)
移動平均値 - +1.82%
384 - 株価(25日)
移動平均値 - +3.17%
379 - 出来高(5日)
移動平均値 - +162.21%
7,780
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 | 388 | 395 | 375 | 391 | +1.82% | 20,400 | 35億1419万 | +3.17% | 10.85 | 0.71 |
09/19 | 386 | 389 | 380 | 384 | 0% | 2,800 | 34億5127万 | +1.59% | 10.66 | 0.7 |
09/18 | 381 | 384 | 381 | 384 | +0.79% | 2,700 | 34億5127万 | +1.59% | 10.66 | 0.7 |
09/17 | 383 | 385 | 378 | 381 | -0.26% | 10,300 | 34億2431万 | +1.06% | 10.58 | 0.69 |
09/13 | 388 | 388 | 380 | 382 | -0.78% | 2,700 | 34億3330万 | +1.6% | 10.6 | 0.7 |
09/12 | 387 | 387 | 381 | 385 | +0.79% | 11,100 | 34億6026万 | +2.67% | 10.69 | 0.7 |
09/11 | 373 | 386 | 373 | 382 | -0.26% | 10,300 | 34億3330万 | +2.14% | 10.6 | 0.7 |
09/10 | 372 | 399 | 368 | 383 | +3.23% | 19,000 | 34億4228万 | +2.68% | 10.63 | 0.7 |
09/09 | 381 | 449 | 369 | 371 | -2.37% | 128,100 | 33億3443万 | 0% | 10.3 | 0.68 |
09/06 | 372 | 381 | 372 | 380 | -0.78% | 15,600 | 34億1532万 | +2.15% | 10.55 | 0.69 |
09/05 | 380 | 387 | 372 | 383 | 0% | 7,200 | 34億4228万 | +2.96% | 10.63 | 0.7 |
09/04 | 384 | 386 | 379 | 383 | -0.78% | 7,200 | 34億4228万 | +2.96% | 10.63 | 0.7 |
09/03 | 387 | 387 | 383 | 386 | -0.26% | 4,500 | 34億6925万 | +3.49% | 10.71 | 0.7 |
09/02 | 387 | 388 | 371 | 387 | +0.26% | 7,500 | 34億7823万 | +3.75% | 10.74 | 0.7 |
08/30 | 379 | 389 | 375 | 386 | +0.26% | 16,500 | 34億6925万 | +3.49% | 10.71 | 0.7 |
08/29 | 380 | 385 | 375 | 385 | +1.58% | 15,700 | 34億6026万 | +3.22% | 10.69 | 0.7 |
08/28 | 370 | 379 | 368 | 379 | +0.53% | 13,500 | 34億633万 | +1.34% | 10.52 | 0.69 |
08/27 | 368 | 379 | 367 | 377 | +0.8% | 16,300 | 33億8836万 | +0.8% | 10.46 | 0.69 |
08/26 | 373 | 374 | 368 | 374 | +0.27% | 700 | 33億6139万 | -0.27% | 10.38 | 0.68 |
08/23 | 372 | 374 | 368 | 373 | +1.08% | 2,700 | 33億5241万 | -0.8% | 10.35 | 0.68 |
08/22 | 367 | 371 | 367 | 369 | +0.54% | 2,800 | 33億1646万 | -2.12% | 10.24 | 0.67 |
08/21 | 367 | 367 | 366 | 367 | 0% | 2,100 | 32億9848万 | -2.91% | 10.19 | 0.67 |
08/20 | 367 | 367 | 367 | 367 | 0% | 1,300 | 32億9848万 | -3.17% | 10.19 | 0.67 |
08/19 | 369 | 370 | 365 | 367 | -0.54% | 3,300 | 32億9848万 | -3.67% | 10.19 | 0.67 |
08/16 | 370 | 373 | 367 | 369 | -0.27% | 3,600 | 33億1646万 | -3.4% | 10.24 | 0.67 |
08/15 | 370 | 372 | 367 | 370 | 0% | 2,200 | 33億2544万 | -3.39% | 10.27 | 0.67 |
08/14 | 361 | 370 | 361 | 370 | +1.65% | 2,800 | 33億2544万 | -3.9% | 10.27 | 0.67 |
08/13 | 367 | 368 | 362 | 364 | +0.55% | 2,300 | 32億7152万 | -5.7% | 10.1 | 0.66 |
08/09 | 358 | 362 | 357 | 362 | +1.12% | 2,500 | 32億5354万 | -6.7% | 10.05 | 0.66 |
08/08 | 356 | 367 | 350 | 358 | 0% | 3,200 | 32億1759万 | -7.97% | 9.94 | 0.65 |
08/07 | 341 | 365 | 341 | 358 | +3.17% | 4,100 | 32億1759万 | -8.44% | 9.94 | 0.65 |
08/06 | 396 | 396 | 341 | 347 | +2.06% | 74,400 | 31億1873万 | -11.7% | 9.63 | 0.63 |
08/05 | 375 | 375 | 333 | 340 | -12.14% | 102,600 | 30億5581万 | -13.92% | 9.44 | 0.62 |
08/02 | 386 | 393 | 385 | 387 | -1.28% | 16,400 | 34億7823万 | -2.52% | 10.74 | 0.7 |
08/01 | 397 | 397 | 390 | 392 | -0.76% | 4,800 | 35億2317万 | -1.51% | 10.88 | 0.71 |
07/31 | 395 | 398 | 390 | 395 | +0.25% | 13,200 | 35億5014万 | -0.75% | 10.96 | 0.72 |
07/30 | 390 | 395 | 389 | 394 | +1.03% | 4,900 | 35億4115万 | -1.25% | 10.94 | 0.72 |
07/29 | 389 | 390 | 388 | 390 | +0.26% | 7,200 | 35億520万 | -2.26% | 10.83 | 0.71 |
07/26 | 389 | 391 | 386 | 389 | 0% | 18,900 | 34億9621万 | -2.75% | 10.8 | 0.71 |
07/25 | 386 | 391 | 377 | 389 | -1.27% | 14,200 | 34億9621万 | -2.75% | 10.8 | 0.71 |
07/24 | 399 | 399 | 391 | 394 | 0% | 6,100 | 35億4115万 | -1.75% | 10.94 | 0.72 |
07/23 | 390 | 402 | 390 | 394 | +0.77% | 10,900 | 35億4115万 | -1.75% | 10.94 | 0.72 |
07/22 | 401 | 401 | 385 | 391 | -1.76% | 50,400 | 35億1419万 | -2.74% | 10.85 | 0.71 |
07/19 | 397 | 399 | 396 | 398 | 0% | 3,600 | 35億7710万 | -1% | 11.05 | 0.72 |
07/18 | 400 | 400 | 397 | 398 | -0.5% | 2,100 | 35億7710万 | -1.24% | 11.05 | 0.72 |
07/17 | 400 | 402 | 399 | 400 | -0.25% | 6,300 | 35億9508万 | -0.74% | 11.1 | 0.73 |
07/16 | 402 | 402 | 398 | 401 | -0.25% | 2,600 | 36億406万 | -0.5% | 11.13 | 0.73 |
07/12 | 402 | 402 | 401 | 402 | 0% | 2,600 | 36億1305万 | -0.25% | 11.16 | 0.73 |
07/11 | 403 | 403 | 400 | 402 | 0% | 3,500 | 36億1305万 | -0.25% | 11.16 | 0.73 |
07/10 | 400 | 402 | 398 | 402 | 0% | 4,300 | 36億1305万 | -0.25% | 11.16 | 0.73 |
07/09 | 404 | 404 | 400 | 402 | -0.5% | 13,500 | 36億1305万 | -0.25% | 11.16 | 0.73 |
07/08 | 402 | 404 | 400 | 404 | +0.5% | 3,800 | 36億3103万 | 0% | 11.21 | 0.74 |
07/05 | 400 | 404 | 400 | 402 | +0.75% | 5,700 | 36億1305万 | -0.5% | 11.16 | 0.73 |
07/04 | 400 | 402 | 399 | 399 | -0.5% | 6,000 | 35億8609万 | -1.24% | 11.07 | 0.73 |
07/03 | 402 | 402 | 400 | 401 | -0.25% | 33,900 | 36億406万 | -0.74% | 11.13 | 0.73 |
07/02 | 401 | 402 | 400 | 402 | 0% | 10,000 | 36億1305万 | -0.5% | 11.16 | 0.73 |
07/01 | 401 | 402 | 399 | 402 | 0% | 4,500 | 36億1305万 | -0.5% | 11.16 | 0.73 |
06/28 | 402 | 403 | 402 | 402 | -0.25% | 1,600 | 36億1305万 | -0.5% | 11.16 | 0.73 |
06/27 | 402 | 403 | 400 | 403 | 0% | 4,500 | 36億2204万 | -0.25% | 11.19 | 0.73 |
06/26 | 403 | 403 | 402 | 403 | 0% | 1,400 | 36億2204万 | 0% | 11.19 | 0.73 |
06/25 | 403 | 404 | 400 | 403 | 0% | 3,800 | 36億2204万 | +0.25% | 11.19 | 0.73 |
06/24 | 407 | 407 | 399 | 403 | -0.49% | 2,500 | 36億2204万 | +0.25% | 11.19 | 0.73 |
06/21 | 400 | 406 | 399 | 405 | +0.25% | 32,100 | 36億4001万 | +1% | 11.24 | 0.74 |
06/20 | 406 | 406 | 400 | 404 | -0.25% | 3,900 | 36億3103万 | +1% | 11.21 | 0.74 |
06/19 | 403 | 405 | 403 | 405 | 0% | 600 | 36億4001万 | +1.25% | 11.24 | 0.74 |
06/18 | 402 | 405 | 397 | 405 | +0.75% | 3,500 | 36億4001万 | +1.25% | 11.24 | 0.74 |
06/17 | 414 | 414 | 401 | 402 | -1.71% | 9,200 | 36億1305万 | +0.5% | 11.16 | 0.73 |
06/14 | 405 | 409 | 405 | 409 | +0.49% | 600 | 36億7596万 | +2.25% | 11.35 | 0.74 |
06/13 | 406 | 411 | 405 | 407 | 0% | 2,400 | 36億5799万 | +1.75% | 11.3 | 0.74 |
06/12 | 409 | 411 | 405 | 407 | 0% | 11,700 | 36億5799万 | +1.75% | 11.3 | 0.74 |
06/11 | 403 | 407 | 402 | 407 | +1.5% | 7,200 | 36億5799万 | +1.75% | 11.3 | 0.74 |
06/10 | 400 | 405 | 397 | 401 | -0.25% | 5,300 | 36億406万 | +0.25% | 11.13 | 0.73 |
06/07 | 403 | 403 | 395 | 402 | -0.5% | 4,700 | 36億1305万 | +0.5% | 11.16 | 0.73 |
06/06 | 402 | 404 | 398 | 404 | +0.25% | 2,800 | 36億3103万 | +1% | 11.21 | 0.74 |
06/05 | 405 | 410 | 403 | 403 | -0.49% | 4,200 | 36億2204万 | +0.75% | 11.19 | 0.73 |
06/04 | 402 | 405 | 400 | 405 | +0.25% | 900 | 36億4001万 | +1.25% | 11.24 | 0.74 |
06/03 | 404 | 405 | 402 | 404 | 0% | 1,700 | 36億3103万 | +1% | 11.21 | 0.74 |
05/31 | 403 | 405 | 395 | 404 | +0.25% | 5,400 | 36億3103万 | +1% | 11.21 | 0.74 |
05/30 | 397 | 404 | 392 | 403 | -0.49% | 6,000 | 36億2204万 | +0.75% | 11.19 | 0.73 |
05/29 | 403 | 408 | 395 | 405 | +0.25% | 42,300 | 36億4001万 | +1.5% | 11.24 | 0.74 |
05/28 | 412 | 414 | 403 | 404 | -0.98% | 8,200 | 36億3103万 | +1.25% | 11.21 | 0.74 |
05/27 | 418 | 418 | 391 | 408 | +5.7% | 47,400 | 36億6698万 | +2.26% | 11.32 | 0.74 |
05/24 | 381 | 386 | 381 | 386 | +0.52% | 2,200 | 34億6925万 | -3.26% | 10.71 | 0.7 |
05/23 | 386 | 387 | 383 | 384 | -1.03% | 4,500 | 34億5127万 | -4% | 10.66 | 0.7 |
05/22 | 385 | 388 | 381 | 388 | 0% | 5,800 | 34億8722万 | -3.24% | 10.77 | 0.71 |
05/21 | 392 | 392 | 380 | 388 | +0.26% | 41,300 | 34億8722万 | -3.48% | 10.77 | 0.71 |
05/20 | 389 | 389 | 382 | 387 | 0% | 10,700 | 34億7823万 | -3.97% | 10.74 | 0.7 |
05/17 | 384 | 388 | 384 | 387 | 0% | 7,300 | 34億7823万 | -4.21% | 10.74 | 0.7 |
05/16 | 395 | 395 | 375 | 387 | -3.97% | 67,600 | 34億7823万 | -4.44% | 10.74 | 0.7 |
05/15 | 410 | 412 | 397 | 403 | -1.23% | 53,000 | 36億2204万 | -0.74% | 11.19 | 0.73 |
05/14 | 410 | 410 | 407 | 408 | 0% | 2,000 | 36億6698万 | +0.49% | 11.32 | 0.74 |
05/13 | 407 | 410 | 404 | 408 | +0.49% | 13,300 | 36億6698万 | +0.49% | 11.32 | 0.74 |
05/10 | 405 | 407 | 403 | 406 | +0.25% | 3,400 | 36億4900万 | 0% | 11.27 | 0.74 |
05/09 | 407 | 407 | 400 | 405 | -0.25% | 10,800 | 36億4001万 | -0.49% | 11.24 | 0.74 |
05/08 | 406 | 407 | 404 | 406 | +0.25% | 2,700 | 36億4900万 | -0.25% | 11.27 | 0.74 |
05/07 | 404 | 407 | 404 | 405 | -0.25% | 1,600 | 36億4001万 | -0.74% | 11.24 | 0.74 |
05/02 | 406 | 407 | 400 | 406 | -0.49% | 2,100 | 36億4900万 | -0.49% | 11.27 | 0.74 |
05/01 | 406 | 408 | 405 | 408 | +0.49% | 4,700 | 36億6698万 | -0.24% | 11.32 | 0.74 |
04/30 | 401 | 407 | 401 | 406 | +1.25% | 11,000 | 36億4900万 | -0.98% | 11.27 | 0.74 |
04/26 | 400 | 402 | 398 | 401 | +0.5% | 49,900 | 36億406万 | -2.43% | 11.13 | 0.73 |
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 | 165 6/6 | 77 1/22 | 2,203,000 10/25 | - | - | +19.4% 10/25 | -19.77% 1/16 |
2009年 3月期 | 146 7/23 | 62 2/24 2/23 | 511,000 7/22 | - | - | +29.12% 7/22 | -25.45% 10/10 |
2010年 3月期 | 130 9/15 | 73 4/28 | 1,483,000 9/15 | - | - | +18.45% 11/27 | -14.53% 10/5 |
2011年 3月期 | 113 5/13 | 73 3/15 | 224,000 5/13 | 10億1561万 | 6億5610万 | +8.6% 12/13 | -18.77% 3/15 |
2012年 3月期 | 154 3/30 | 78 11/29 10/6 他2件 | 3,531,000 3/30 | 13億8410万 | 7億104万 | +27.29% 2/24 | -8.59% 8/9 |
2013年 3月期 | 160 3/11 | 94 6/4 | 531,000 4/2 | 14億3803万 | 8億4484万 | +15.91% 6/13 | -21.41% 5/16 |
2014年 3月期 | 182 1/21 | 122 6/26 6/7 | 246,000 10/30 | 16億3576万 | 10億9649万 | +12.32% 11/11 | -12.47% 6/7 |
2015年 3月期 | 270 8/27 | 160 5/2 4/11 | 310,000 8/27 | 24億2667万 | 14億3803万 | +21.35% 8/28 | -9.44% 10/14 |
2016年 3月期 | 257 11/30 11/27 他2件 | 185 2/12 8/25 | 459,000 11/19 | 23億983万 | 16億6272万 | +15.68% 11/25 | -12.43% 2/12 |
2017年 3月期 | 258 3/3 3/2 | 180 6/24 | 615,000 9/14 | 23億1882万 | 16億1778万 | +13.36% 9/14 | -11.38% 4/12 |
2018年 3月期 | 448 1/15 | 210 4/13 4/12 | 640,200 12/5 | 40億2648万 | 18億8741万 | +23.41% 1/15 | -14.45% 2/9 |
2019年 3月期 | 664 12/10 | 326 7/9 | 443,600 12/7 | 59億6783万 | 29億2999万 | +30.17% 11/9 | -16.31% 12/25 |
2020年 3月期 | 507 6/24 | 232 3/13 | 884,800 8/22 | 45億5676万 | 20億8514万 | +26.58% 6/24 | -22.18% 3/13 |
2021年 3月期 | 854 12/24 | 254 4/6 | 1,158,400 12/24 | 76億7549万 | 22億8287万 | +50.23% 12/23 | -14.72% 1/29 |
2022年 3月期 | 529 4/15 | 340 12/24 | 162,700 3/28 | 47億5449万 | 30億5581万 | +21.05% 3/28 | -12.43% 12/21 |
2023年 3月期 | 448 6/8 | 298 12/28 12/27 | 383,400 6/8 | 40億2648万 | 26億7833万 | +24.6% 6/8 | -10.3% 10/3 |
2024年 3月期 | 473 1/23 | 339 6/28 6/27 | 509,000 1/23 | 42億5118万 | 30億4683万 | +15.78% 1/23 | -5.44% 5/17 |
最新 | 391 2024/9/20 | 20,400 | 35億1419万 | +3.17% 379 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/29 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/29
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- 34%(1.34倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/09/20 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
50円(2002/01/23) - 682%(7.82倍)
391円(9/20)