株価チャート
株価
9/19
- 前日 (9/18)
- 710
- 始値
- 715
- 高値
- 729
- 安値
- 710
- 終値 +1.55%
- 721
- 出来高 +13.07%
- 149,700
乖離率
- 株価(5日)
移動平均値 - +3.44%
697 - 株価(25日)
移動平均値 - +1.69%
709 - 出来高(5日)
移動平均値 - -5.72%
158,780
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 | 715 | 729 | 710 | 721 | +1.55% | 149,700 | 278億68万 | +1.69% | 4.61 | 0.44 |
09/18 | 708 | 713 | 701 | 710 | +1.72% | 132,400 | 273億7653万 | +0.42% | 4.54 | 0.43 |
09/17 | 686 | 722 | 686 | 698 | +3.25% | 295,900 | 269億1383万 | -0.99% | 4.46 | 0.43 |
09/13 | 677 | 682 | 673 | 676 | -0.73% | 110,700 | 260億6555万 | -3.98% | 4.32 | 0.41 |
09/12 | 682 | 689 | 673 | 681 | +1.95% | 105,200 | 262億5834万 | -3.13% | 4.35 | 0.42 |
09/11 | 672 | 683 | 659 | 668 | -1.04% | 144,400 | 257億5708万 | -4.98% | 4.27 | 0.41 |
09/10 | 681 | 684 | 671 | 675 | -0.59% | 115,000 | 260億2699万 | -3.98% | 4.31 | 0.41 |
09/09 | 675 | 682 | 666 | 679 | -1.45% | 157,300 | 261億8122万 | -3% | 4.34 | 0.41 |
09/06 | 718 | 718 | 686 | 689 | -2.55% | 177,000 | 265億6681万 | -1.71% | 4.4 | 0.42 |
09/05 | 702 | 722 | 699 | 707 | +0.28% | 219,800 | 272億6086万 | +0.28% | 4.52 | 0.43 |
09/04 | 717 | 719 | 704 | 705 | -4.99% | 278,000 | 271億8374万 | -0.7% | 4.5 | 0.43 |
09/03 | 761 | 764 | 742 | 742 | -1.59% | 163,900 | 286億1041万 | +3.92% | 4.74 | 0.45 |
09/02 | 740 | 759 | 738 | 754 | +3.43% | 290,500 | 290億7311万 | +5.31% | 4.82 | 0.46 |
08/30 | 729 | 731 | 722 | 729 | +0.41% | 121,400 | 281億915万 | +1.67% | 4.66 | 0.44 |
08/29 | 726 | 730 | 720 | 726 | 0% | 157,900 | 279億9347万 | +0.83% | 4.64 | 0.44 |
08/28 | 729 | 732 | 721 | 726 | -1.22% | 125,100 | 279億9347万 | +0.41% | 4.64 | 0.44 |
08/27 | 721 | 738 | 716 | 735 | +2.08% | 135,400 | 283億4050万 | +1.1% | 4.7 | 0.45 |
08/26 | 717 | 724 | 711 | 720 | 0% | 132,500 | 277億6212万 | -1.37% | 4.6 | 0.44 |
08/23 | 724 | 726 | 715 | 720 | -0.55% | 176,300 | 277億6212万 | -2.04% | 4.6 | 0.44 |
08/22 | 729 | 736 | 717 | 724 | +0.56% | 297,700 | 279億1635万 | -2.16% | 4.63 | 0.44 |
08/21 | 722 | 761 | 714 | 720 | +1.84% | 947,000 | 277億6212万 | -3.49% | 4.6 | 0.44 |
08/20 | 712 | 715 | 705 | 707 | +0.28% | 98,100 | 272億6086万 | -5.73% | 4.52 | 0.43 |
08/19 | 711 | 719 | 700 | 705 | -2.22% | 160,100 | 271億8374万 | -6.62% | 4.5 | 0.43 |
08/16 | 708 | 721 | 704 | 721 | +4.49% | 177,800 | 278億68万 | -5.26% | 4.61 | 0.44 |
08/15 | 682 | 695 | 678 | 690 | +2.99% | 251,300 | 266億536万 | -9.8% | 4.41 | 0.42 |
08/14 | 665 | 673 | 658 | 670 | +0.75% | 212,900 | 258億3419万 | -13.1% | 4.28 | 0.41 |
08/13 | 660 | 673 | 653 | 665 | +0.91% | 227,800 | 256億4140万 | -14.52% | 4.25 | 0.41 |
08/09 | 667 | 680 | 641 | 659 | +0.3% | 272,800 | 254億1005万 | -16.05% | 4.21 | 0.4 |
08/08 | 655 | 694 | 650 | 657 | -2.67% | 417,300 | 253億3293万 | -17.15% | 4.2 | 0.4 |
08/07 | 650 | 700 | 645 | 675 | -0.59% | 442,900 | 260億2699万 | -15.73% | 4.31 | 0.41 |
08/06 | 650 | 687 | 650 | 679 | +13.17% | 376,500 | 261億8122万 | -15.97% | 4.34 | 0.41 |
08/05 | 637 | 654 | 593 | 600 | -15.73% | 508,000 | 231億3510万 | -26.47% | 3.83 | 0.37 |
08/02 | 750 | 751 | 712 | 712 | -9.18% | 372,200 | 274億5365万 | -13.91% | 4.55 | 0.43 |
08/01 | 817 | 817 | 776 | 784 | -3.92% | 164,400 | 302億2986万 | -6% | 5.01 | 0.48 |
07/31 | 801 | 816 | 790 | 816 | +1.24% | 109,900 | 314億6374万 | -2.63% | 5.21 | 0.5 |
07/30 | 809 | 813 | 797 | 806 | 0% | 106,800 | 310億7815万 | -4.16% | 5.15 | 0.49 |
07/29 | 794 | 808 | 787 | 806 | +2.81% | 70,400 | 310億7815万 | -4.39% | 5.15 | 0.49 |
07/26 | 793 | 796 | 772 | 784 | 0% | 199,000 | 302億2986万 | -7.33% | 5.01 | 0.48 |
07/25 | 797 | 801 | 784 | 784 | -3.09% | 191,200 | 302億2986万 | -7.66% | 5.01 | 0.48 |
07/24 | 825 | 826 | 809 | 809 | -2.29% | 140,200 | 311億9383万 | -5.16% | 5.17 | 0.49 |
07/23 | 830 | 833 | 823 | 828 | +0.85% | 60,600 | 319億2644万 | -3.27% | 5.29 | 0.5 |
07/22 | 836 | 840 | 820 | 821 | -1.68% | 165,800 | 316億5653万 | -4.42% | 5.24 | 0.5 |
07/19 | 853 | 853 | 830 | 835 | -2% | 210,500 | 321億9635万 | -3.24% | 5.33 | 0.51 |
07/18 | 847 | 868 | 846 | 852 | -0.12% | 171,700 | 328億5184万 | -1.5% | 5.44 | 0.52 |
07/17 | 843 | 863 | 839 | 853 | +2.4% | 201,100 | 328億9040万 | -1.73% | 5.45 | 0.52 |
07/16 | 848 | 851 | 833 | 833 | -0.72% | 113,500 | 321億1923万 | -4.14% | 5.32 | 0.51 |
07/12 | 830 | 847 | 827 | 839 | +0.12% | 128,700 | 323億5058万 | -3.78% | 5.36 | 0.51 |
07/11 | 845 | 847 | 829 | 838 | +0.96% | 257,200 | 323億1202万 | -4.01% | 5.35 | 0.51 |
07/10 | 844 | 844 | 820 | 830 | -1.19% | 207,100 | 320億356万 | -5.03% | 5.3 | 0.51 |
07/09 | 837 | 848 | 831 | 840 | +0.36% | 149,300 | 323億8914万 | -4.22% | 5.37 | 0.51 |
07/08 | 844 | 849 | 837 | 837 | -0.95% | 195,200 | 322億7347万 | -4.89% | 5.35 | 0.51 |
07/05 | 858 | 863 | 845 | 845 | -1.52% | 147,600 | 325億8193万 | -4.3% | 5.4 | 0.52 |
07/04 | 848 | 867 | 846 | 858 | +0.59% | 150,200 | 330億8319万 | -3.16% | 5.48 | 0.52 |
07/03 | 868 | 868 | 847 | 853 | -1.04% | 226,600 | 328億9040万 | -4.05% | 5.45 | 0.52 |
07/02 | 871 | 873 | 862 | 862 | -1.26% | 171,100 | 332億3743万 | -3.47% | 5.51 | 0.53 |
07/01 | 886 | 897 | 870 | 873 | -0.46% | 150,300 | 336億6157万 | -2.78% | 5.58 | 0.53 |
06/28 | 890 | 893 | 873 | 877 | -1.35% | 179,400 | 338億1581万 | -2.77% | 5.6 | 0.53 |
06/27 | 882 | 890 | 880 | 889 | +0.34% | 84,900 | 342億7851万 | -1.88% | 5.68 | 0.54 |
06/26 | 884 | 893 | 876 | 886 | -0.11% | 137,000 | 341億6283万 | -2.74% | 5.66 | 0.54 |
06/25 | 883 | 894 | 876 | 887 | +2.19% | 149,600 | 342億139万 | -3.17% | 5.67 | 0.54 |
06/24 | 867 | 876 | 863 | 868 | +0.23% | 128,600 | 334億6878万 | -5.65% | 5.54 | 0.53 |
06/21 | 863 | 875 | 861 | 866 | -0.35% | 221,500 | 333億9166万 | -6.48% | 5.53 | 0.53 |
06/20 | 881 | 882 | 866 | 869 | -2.14% | 205,200 | 335億734万 | -6.76% | 5.55 | 0.53 |
06/19 | 894 | 899 | 881 | 888 | +0.57% | 91,700 | 342億3995万 | -5.53% | 5.67 | 0.54 |
06/18 | 895 | 898 | 878 | 883 | -1.01% | 181,300 | 340億4716万 | -6.56% | 5.64 | 0.54 |
06/17 | 910 | 912 | 883 | 892 | -2.94% | 258,300 | 343億9418万 | -5.61% | 5.7 | 0.54 |
06/14 | 887 | 921 | 885 | 919 | +2.8% | 281,400 | 354億3526万 | -2.85% | 5.87 | 0.56 |
06/13 | 917 | 917 | 892 | 894 | -1.97% | 252,100 | 344億7130万 | -5.5% | 5.71 | 0.55 |
06/12 | 899 | 919 | 895 | 912 | +2.13% | 233,100 | 351億6535万 | -3.49% | 5.83 | 0.56 |
06/11 | 908 | 924 | 893 | 893 | 0% | 268,600 | 344億3274万 | -5.5% | 5.7 | 0.54 |
06/10 | 884 | 893 | 880 | 893 | +2.53% | 119,000 | 344億3274万 | -5.6% | 5.7 | 0.54 |
06/07 | 864 | 880 | 861 | 871 | 0% | 144,800 | 335億8445万 | -8.03% | 5.56 | 0.53 |
06/06 | 902 | 903 | 870 | 871 | -2.46% | 232,100 | 335億8445万 | -8.22% | 5.56 | 0.53 |
06/05 | 894 | 900 | 887 | 893 | -1.76% | 252,800 | 344億3274万 | -6.2% | 5.7 | 0.54 |
06/04 | 918 | 928 | 906 | 909 | -1.09% | 198,400 | 350億4968万 | -4.52% | 5.81 | 0.55 |
06/03 | 942 | 947 | 919 | 919 | -1.5% | 190,300 | 354億3526万 | -3.47% | 5.87 | 0.56 |
05/31 | 923 | 936 | 922 | 933 | +0.21% | 168,300 | 359億7508万 | -2% | 5.96 | 0.57 |
05/30 | 938 | 947 | 912 | 931 | -2.31% | 244,300 | 358億9797万 | -2.21% | 5.95 | 0.57 |
05/29 | 979 | 985 | 952 | 953 | -1.95% | 165,000 | 367億4625万 | +0.11% | 6.09 | 0.58 |
05/28 | 968 | 988 | 966 | 972 | -0.21% | 100,000 | 374億7886万 | +2.32% | 6.21 | 0.59 |
05/27 | 982 | 988 | 968 | 974 | -1.22% | 136,800 | 375億5598万 | +2.63% | 6.22 | 0.59 |
05/24 | 988 | 1,001 | 986 | 986 | -1.6% | 125,900 | 380億1868万 | +4.12% | 6.3 | 0.6 |
05/23 | 1,014 | 1,015 | 991 | 1,002 | -1.18% | 188,100 | 386億3562万 | +6.03% | 6.4 | 0.61 |
05/22 | 1,031 | 1,051 | 1,011 | 1,014 | +2.01% | 463,200 | 390億9832万 | +7.3% | 6.48 | 0.62 |
05/21 | 1,016 | 1,033 | 985 | 994 | -2.45% | 450,600 | 383億2715万 | +5.3% | 6.35 | 0.61 |
05/20 | 1,009 | 1,029 | 1,005 | 1,019 | -0.88% | 367,500 | 392億9111万 | +8.29% | 6.51 | 0.62 |
05/17 | 1,052 | 1,070 | 1,018 | 1,028 | -1.81% | 584,800 | 396億3814万 | +9.71% | 6.57 | 0.63 |
05/16 | 1,010 | 1,070 | 1,005 | 1,047 | +1.26% | 1,358,400 | 403億7075万 | +12.22% | 6.69 | 0.64 |
05/15 | 885 | 1,034 | 865 | 1,034 | +16.97% | 1,822,400 | 398億6949万 | +11.54% | 6.61 | 0.63 |
05/14 | 905 | 905 | 877 | 884 | -2.54% | 303,300 | 340億8572万 | -4.12% | 5.65 | 0.54 |
05/13 | 908 | 912 | 886 | 907 | -0.66% | 248,000 | 349億7256万 | -1.73% | 5.79 | 0.55 |
05/10 | 906 | 915 | 895 | 913 | +3.28% | 236,200 | 352億391万 | -1.19% | 5.83 | 0.56 |
05/09 | 896 | 901 | 871 | 884 | -2.43% | 364,800 | 340億8572万 | -4.33% | 5.65 | 0.54 |
05/08 | 908 | 915 | 904 | 906 | -0.77% | 176,000 | 349億3400万 | -2.27% | 5.79 | 0.55 |
05/07 | 943 | 943 | 908 | 913 | -1.83% | 220,800 | 352億391万 | -1.72% | 5.83 | 0.56 |
05/02 | 925 | 950 | 921 | 930 | +1.53% | 207,800 | 358億5941万 | -0.11% | 5.94 | 0.57 |
05/01 | 931 | 937 | 910 | 916 | -2.76% | 228,200 | 353億1959万 | -1.72% | 5.85 | 0.56 |
04/30 | 912 | 960 | 912 | 942 | +4.78% | 329,600 | 363億2211万 | +0.96% | 6.02 | 0.57 |
04/26 | 899 | 909 | 888 | 899 | -0.77% | 190,300 | 346億6409万 | -3.75% | 5.74 | 0.55 |
04/25 | 915 | 920 | 903 | 906 | -1.84% | 245,800 | 349億3400万 | -3.31% | 5.79 | 0.55 |
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 | 3,970 794 6/20 | 1,825 365 3/18 | 2,781,200 13,906,000 4/9 | - | - | +16.57% 5/7 | -26.14% 1/16 |
2009年 3月期 | 4,095 819 7/31 | 1,000 200 10/28 | 1,644,400 8,222,000 8/5 | - | - | +37.07% 5/16 | -40.64% 10/27 |
2010年 3月期 | 1,900 380 5/11 | 1,260 252 11/27 | 1,414,400 7,072,000 8/26 | - | - | +13.18% 5/13 | -15.47% 11/27 |
2011年 3月期 | 1,870 374 4/7 | 1,090 218 3/15 | 658,800 3,294,000 9/24 | 721億420万 | 420億2865万 | +12.07% 12/14 | -25.68% 3/15 |
2012年 3月期 | 2,040 408 3/28 | 1,160 232 10/3 | 676,400 3,382,000 5/13 | 786億5913万 | 447億2774万 | +11.86% 1/25 | -13.42% 8/9 |
2013年 3月期 | 2,440 488 3/14 | 1,485 297 9/4 | 1,379,200 6,896,000 3/22 | 940億8249万 | 572億5922万 | +13.56% 12/19 | -10.5% 4/2 |
2014年 3月期 | 2,690 538 5/23 | 1,825 365 11/13 | 1,688,400 8,442,000 11/13 | 1037億2209万 | 703億6908万 | +13.92% 1/20 | -11.87% 6/7 |
2015年 3月期 | 2,925 585 11/4 | 1,555 311 3/30 | 3,062,400 15,312,000 3/25 | 1127億8363万 | 599億5847万 | +13.65% 10/23 | -18.93% 11/21 |
2016年 3月期 | 1,785 357 11/13 | 1,125 225 2/12 | 1,377,600 6,888,000 8/11 | 688億2693万 | 433億7832万 | +10.34% 3/2 | -18.59% 2/12 |
2017年 3月期 | 1,820 364 6/9 | 1,340 268 2/21 | 1,378,400 6,892,000 2/10 | 701億7648万 | 516億6840万 | +10.68% 5/31 | -12.42% 11/15 |
2018年 3月期 | 1,474 11/10 | 933 2/8 | 2,424,000 2/8 | 568億3523万 | 359億7508万 | +13.59% 4/19 | -23.67% 2/8 |
2019年 3月期 | 1,176 4/23 4/19 | 588 12/25 | 1,378,600 9/21 | 453億4480万 | 226億7240万 | +20.33% 8/23 | -23.6% 12/25 |
2020年 3月期 | 780 10/23 | 265 3/23 | 2,827,300 6/25 | 300億7563万 | 102億1800万 | +16.27% 10/23 | -39.17% 3/13 |
2021年 3月期 | 785 3/31 | 290 4/6 | 2,658,600 3/31 | 302億6842万 | 111億8196万 | +27.52% 3/3 | -15.28% 6/29 |
2022年 3月期 | 1,040 8/16 | 509 2/24 | 2,961,000 8/12 | 401億84万 | 196億2628万 | +28.57% 8/16 | -18.65% 2/24 |
2023年 3月期 | 730 8/25 | 497 3/20 | 756,800 8/10 | 281億4771万 | 191億6357万 | +10.96% 8/10 | -14.34% 10/3 |
2024年 3月期 | 988 3/29 | 521 6/1 | 988,800 2/8 | 380億9580万 | 200億8898万 | +14.43% 12/7 | -10.86% 10/5 |
最新 | 721 2024/9/19 | 149,700 | 278億68万 | +1.69% 709 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- -35%(0.65倍)
- 1987/12/28 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 123%(2.23倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 43%(1.43倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 95%(1.95倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 108%(2.08倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -17%(0.83倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 74%(1.74倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/09/19 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
265円(2020/03/23) - 172%(2.72倍)
721円(9/19)