株価チャート
株価
9/18
- 前日 (9/17)
- 329
- 始値
- 337
- 高値
- 338
- 安値
- 332
- 終値 +1.82%
- 335
- 出来高 +260%
- 3,600
乖離率
- 株価(5日)
移動平均値 - +0.9%
332 - 株価(25日)
移動平均値 - -1.76%
341 - 出来高(5日)
移動平均値 - -24.69%
4,780
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 | 337 | 338 | 332 | 335 | +1.82% | 3,600 | 38億1988万 | -1.76% | 13.98 | 1.29 |
09/17 | 334 | 334 | 327 | 329 | -1.5% | 1,000 | 37億5146万 | -3.8% | 13.73 | 1.27 |
09/13 | 338 | 338 | 333 | 334 | +0.3% | 800 | 38億848万 | -2.34% | 13.94 | 1.28 |
09/12 | 331 | 335 | 331 | 333 | +0.6% | 2,200 | 37億9707万 | -2.92% | 13.9 | 1.28 |
09/11 | 328 | 332 | 327 | 331 | +0.3% | 16,300 | 37億7427万 | -3.78% | 13.82 | 1.27 |
09/10 | 328 | 334 | 325 | 330 | +0.61% | 14,000 | 37億6286万 | -4.07% | 13.77 | 1.27 |
09/09 | 330 | 333 | 328 | 328 | -0.91% | 1,900 | 37億4006万 | -4.93% | 13.69 | 1.26 |
09/06 | 332 | 333 | 330 | 331 | -0.3% | 4,000 | 37億7427万 | -4.06% | 13.82 | 1.27 |
09/05 | 340 | 340 | 324 | 332 | 0% | 14,400 | 37億8567万 | -3.77% | 13.86 | 1.28 |
09/04 | 338 | 338 | 330 | 332 | -2.35% | 16,900 | 37億8567万 | -4.05% | 13.86 | 1.28 |
09/03 | 342 | 342 | 337 | 340 | +0.59% | 2,100 | 38億7689万 | -2.02% | 14.19 | 1.31 |
09/02 | 343 | 344 | 338 | 338 | -0.88% | 2,800 | 38億5409万 | -2.59% | 14.11 | 1.3 |
08/30 | 341 | 342 | 337 | 341 | -0.29% | 3,600 | 38億8829万 | -2.01% | 14.23 | 1.31 |
08/29 | 340 | 346 | 340 | 342 | -0.58% | 7,400 | 38億9970万 | -1.72% | 14.28 | 1.32 |
08/28 | 354 | 354 | 344 | 344 | -1.43% | 7,200 | 39億2250万 | -1.15% | 14.36 | 1.32 |
08/27 | 349 | 352 | 346 | 349 | -0.57% | 4,400 | 39億7951万 | +0.29% | 14.57 | 1.34 |
08/26 | 344 | 351 | 343 | 351 | +2.03% | 2,400 | 40億232万 | +0.86% | 14.65 | 1.35 |
08/23 | 344 | 350 | 344 | 344 | 0% | 2,200 | 39億2250万 | -1.15% | 14.36 | 1.32 |
08/22 | 354 | 354 | 335 | 344 | -2.82% | 4,300 | 39億2250万 | -1.43% | 14.36 | 1.32 |
08/21 | 356 | 356 | 350 | 354 | -0.28% | 12,400 | 40億3653万 | +1.43% | 14.78 | 1.36 |
08/20 | 351 | 356 | 351 | 355 | 0% | 2,500 | 40億4793万 | +1.72% | 14.82 | 1.37 |
08/19 | 354 | 357 | 351 | 355 | -0.56% | 11,100 | 40億4793万 | +1.72% | 14.82 | 1.37 |
08/16 | 355 | 358 | 354 | 357 | +1.13% | 20,000 | 40億7074万 | +2.29% | 14.9 | 1.37 |
08/15 | 346 | 353 | 345 | 353 | +0.86% | 3,400 | 40億2513万 | +1.15% | 14.73 | 1.36 |
08/14 | 344 | 350 | 339 | 350 | +1.45% | 5,100 | 39億9092万 | +0.29% | 14.61 | 1.35 |
08/13 | 348 | 348 | 335 | 345 | -1.15% | 6,100 | 39億3390万 | -1.43% | 14.4 | 1.33 |
08/09 | 350 | 350 | 346 | 349 | -0.29% | 6,600 | 39億7951万 | -0.29% | 14.57 | 1.34 |
08/08 | 339 | 350 | 333 | 350 | 0% | 6,800 | 39億9092万 | 0% | 14.61 | 1.35 |
08/07 | 328 | 350 | 318 | 350 | +5.74% | 15,100 | 39億9092万 | -0.28% | 14.61 | 1.35 |
08/06 | 343 | 350 | 325 | 331 | -5.43% | 23,600 | 37億7427万 | -5.7% | 13.82 | 1.27 |
08/05 | 319 | 350 | 300 | 350 | +6.06% | 47,400 | 39億9092万 | -0.85% | 14.61 | 1.35 |
08/02 | 344 | 344 | 330 | 330 | -4.62% | 20,600 | 37億6286万 | -6.52% | 13.77 | 1.27 |
08/01 | 350 | 354 | 344 | 346 | -1.7% | 3,500 | 39億4531万 | -2.26% | 14.44 | 1.33 |
07/31 | 353 | 355 | 350 | 352 | -0.85% | 1,800 | 40億1372万 | -0.85% | 14.69 | 1.35 |
07/30 | 345 | 355 | 345 | 355 | +1.43% | 1,900 | 40億4793万 | 0% | 14.82 | 1.37 |
07/29 | 360 | 360 | 350 | 350 | 0% | 4,100 | 39億9092万 | -1.69% | 14.61 | 1.35 |
07/26 | 350 | 350 | 347 | 350 | +1.45% | 4,300 | 39億9092万 | -1.69% | 14.61 | 1.35 |
07/25 | 343 | 347 | 338 | 345 | -0.86% | 12,300 | 39億3390万 | -3.09% | 14.4 | 1.33 |
07/24 | 345 | 349 | 345 | 348 | +0.87% | 9,500 | 39億6811万 | -2.52% | 14.53 | 1.34 |
07/23 | 350 | 355 | 341 | 345 | -1.43% | 8,400 | 39億3390万 | -3.36% | 14.4 | 1.33 |
07/22 | 355 | 355 | 350 | 350 | -1.13% | 2,900 | 39億9092万 | -2.23% | 14.61 | 1.35 |
07/19 | 351 | 354 | 351 | 354 | +0.57% | 4,200 | 40億3653万 | -1.39% | 14.78 | 1.36 |
07/18 | 354 | 354 | 351 | 352 | -0.56% | 11,800 | 40億1372万 | -1.95% | 14.69 | 1.35 |
07/17 | 355 | 357 | 354 | 354 | -1.12% | 11,600 | 40億3653万 | -1.67% | 14.78 | 1.36 |
07/16 | 354 | 358 | 354 | 358 | +1.13% | 2,200 | 40億8214万 | -0.56% | 14.94 | 1.38 |
07/12 | 358 | 358 | 354 | 354 | -1.12% | 5,900 | 40億3653万 | -1.67% | 14.78 | 1.36 |
07/11 | 355 | 358 | 353 | 358 | +0.85% | 6,300 | 40億8214万 | -0.83% | 14.94 | 1.38 |
07/10 | 353 | 363 | 353 | 355 | +0.57% | 7,000 | 40億4793万 | -1.66% | 14.82 | 1.37 |
07/09 | 356 | 356 | 353 | 353 | -0.56% | 800 | 40億2513万 | -2.22% | 14.73 | 1.36 |
07/08 | 354 | 357 | 353 | 355 | +0.57% | 3,300 | 40億4793万 | -1.93% | 14.82 | 1.37 |
07/05 | 359 | 360 | 350 | 353 | -1.94% | 10,600 | 40億2513万 | -2.49% | 14.73 | 1.36 |
07/04 | 362 | 364 | 359 | 360 | -0.83% | 11,500 | 41億494万 | -0.83% | 15.03 | 1.38 |
07/03 | 363 | 363 | 356 | 363 | 0% | 5,500 | 41億3915万 | +0.28% | 15.15 | 1.4 |
07/02 | 362 | 363 | 358 | 363 | +0.55% | 7,900 | 41億3915万 | +0.28% | 15.15 | 1.4 |
07/01 | 359 | 361 | 358 | 361 | 0% | 13,800 | 41億1635万 | 0% | 15.07 | 1.39 |
06/28 | 367 | 367 | 360 | 361 | -0.82% | 9,100 | 41億1635万 | 0% | 15.07 | 1.39 |
06/27 | 362 | 365 | 360 | 364 | +0.55% | 8,200 | 41億5055万 | +0.83% | 15.19 | 1.4 |
06/26 | 360 | 362 | 360 | 362 | +0.28% | 2,300 | 41億2775万 | +0.28% | 15.11 | 1.39 |
06/25 | 360 | 362 | 358 | 361 | +0.28% | 18,700 | 41億1635万 | -0.28% | 15.07 | 1.39 |
06/24 | 360 | 362 | 360 | 360 | +0.28% | 7,900 | 41億494万 | -0.55% | 15.03 | 1.38 |
06/21 | 358 | 361 | 358 | 359 | +0.56% | 5,700 | 40億9354万 | -0.83% | 14.99 | 1.38 |
06/20 | 358 | 361 | 356 | 357 | -1.38% | 3,900 | 40億7074万 | -1.38% | 14.9 | 1.37 |
06/19 | 361 | 362 | 358 | 362 | -0.28% | 9,900 | 41億2775万 | -0.28% | 15.11 | 1.39 |
06/18 | 363 | 363 | 358 | 363 | 0% | 6,300 | 41億3915万 | 0% | 15.15 | 1.4 |
06/17 | 364 | 364 | 357 | 363 | 0% | 9,600 | 41億3915万 | 0% | 15.15 | 1.4 |
06/14 | 364 | 367 | 360 | 363 | -0.27% | 8,600 | 41億3915万 | 0% | 15.15 | 1.4 |
06/13 | 365 | 365 | 361 | 364 | -0.27% | 2,000 | 41億5055万 | +0.28% | 15.19 | 1.4 |
06/12 | 364 | 365 | 360 | 365 | +0.55% | 6,100 | 41億6196万 | +0.83% | 15.24 | 1.4 |
06/11 | 361 | 364 | 358 | 363 | +0.55% | 6,500 | 41億3915万 | +0.28% | 15.15 | 1.4 |
06/10 | 351 | 368 | 351 | 361 | -0.82% | 33,400 | 41億1635万 | -0.28% | 15.07 | 1.39 |
06/07 | 369 | 370 | 364 | 364 | -1.36% | 2,500 | 41億5055万 | +0.55% | 15.19 | 1.4 |
06/06 | 368 | 369 | 361 | 369 | +0.27% | 2,800 | 42億757万 | +1.93% | 15.4 | 1.42 |
06/05 | 369 | 369 | 360 | 368 | +1.1% | 5,400 | 41億9617万 | +1.94% | 15.36 | 1.42 |
06/04 | 363 | 372 | 361 | 364 | -0.27% | 23,200 | 41億5055万 | +1.11% | 15.19 | 1.4 |
06/03 | 358 | 365 | 357 | 365 | +1.96% | 21,700 | 41億6196万 | +1.67% | 15.24 | 1.4 |
05/31 | 353 | 365 | 352 | 358 | +0.85% | 5,000 | 40億8214万 | -0.28% | 14.94 | 1.38 |
05/30 | 353 | 355 | 350 | 355 | +0.85% | 5,300 | 40億4793万 | -0.84% | 14.82 | 1.37 |
05/29 | 352 | 354 | 348 | 352 | +0.28% | 6,600 | 40億1372万 | -1.4% | 14.69 | 1.35 |
05/28 | 366 | 366 | 349 | 351 | +0.29% | 24,600 | 40億232万 | -1.68% | 14.65 | 1.35 |
05/27 | 356 | 360 | 349 | 350 | -1.41% | 33,500 | 39億9092万 | -1.69% | 14.61 | 1.35 |
05/24 | 370 | 373 | 354 | 355 | -4.83% | 38,000 | 40億4793万 | -0.28% | 14.82 | 1.37 |
05/23 | 383 | 383 | 360 | 373 | -0.53% | 28,500 | 42億5318万 | +4.78% | 15.57 | 1.43 |
05/22 | 358 | 375 | 350 | 375 | +4.17% | 72,300 | 42億7598万 | +5.63% | 15.65 | 1.44 |
05/21 | 365 | 365 | 360 | 360 | -1.37% | 7,400 | 41億494万 | +1.41% | 15.03 | 1.38 |
05/20 | 368 | 371 | 363 | 365 | -1.08% | 32,500 | 41億6196万 | +3.11% | 15.24 | 1.4 |
05/17 | 375 | 375 | 355 | 369 | -1.07% | 15,800 | 42億757万 | +4.24% | 15.4 | 1.42 |
05/16 | 374 | 382 | 369 | 373 | -0.27% | 24,500 | 42億5318万 | +5.37% | 15.57 | 1.43 |
05/15 | 365 | 376 | 364 | 374 | +3.03% | 40,000 | 42億6458万 | +5.95% | 15.61 | 1.44 |
05/14 | 358 | 363 | 351 | 363 | +1.4% | 16,900 | 41億3915万 | +3.13% | 15.15 | 1.4 |
05/13 | 356 | 358 | 354 | 358 | +0.56% | 8,500 | 40億8214万 | +1.7% | 14.94 | 1.38 |
05/10 | 356 | 356 | 348 | 356 | +0.28% | 16,500 | 40億5933万 | +1.14% | 14.86 | 1.37 |
05/09 | 355 | 357 | 350 | 355 | -1.93% | 6,900 | 40億4793万 | +0.85% | 14.82 | 1.37 |
05/08 | 359 | 362 | 356 | 362 | -0.28% | 3,300 | 41億2775万 | +2.84% | 15.11 | 1.39 |
05/07 | 365 | 365 | 356 | 363 | +1.4% | 4,700 | 41億3915万 | +3.13% | 15.15 | 1.4 |
05/02 | 361 | 361 | 354 | 358 | +1.13% | 5,400 | 40億8214万 | +1.7% | 14.94 | 1.38 |
05/01 | 356 | 358 | 354 | 354 | -0.56% | 3,200 | 40億3653万 | +0.57% | 14.78 | 1.36 |
04/30 | 358 | 360 | 350 | 356 | +4.09% | 19,000 | 40億5933万 | +0.85% | 14.86 | 1.37 |
04/26 | 347 | 347 | 339 | 342 | -0.58% | 4,700 | 38億9970万 | -3.39% | 14.28 | 1.32 |
04/25 | 346 | 346 | 337 | 344 | -0.58% | 4,400 | 39億2250万 | -3.1% | 14.36 | 1.32 |
04/24 | 341 | 348 | 341 | 346 | +2.06% | 5,800 | 39億4531万 | -2.81% | 14.44 | 1.33 |
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 | 940 94 6/18 94 6/15 | 330 33 1/18 33 1/17 他2件 | 225,800 2,258,000 6/15 | - | - | +30.1% 2/4 | -30.27% 1/16 |
2009年 3月期 | 1,150 115 6/25 115 5/22 | 350 35 3/17 35 3/12 他2件 | 1,228,600 12,286,000 5/16 | - | - | +82.68% 5/21 | -24.45% 10/8 |
2010年 3月期 | 750 75 7/7 | 280 28 2/16 | 847,900 8,479,000 7/7 | - | - | +21.33% 7/7 | -17.56% 11/17 |
2011年 3月期 | 430 43 4/14 43 4/13 他2件 | 120 12 3/15 | 250,700 2,507,000 4/12 | 39億1805万 | 10億9340万 | +16.07% 12/13 | -33.75% 3/15 |
2012年 3月期 | 260 26 5/30 26 5/2 | 131 10/4 9/27 他2件 | 529,400 5,294,000 4/18 | 23億6905万 | 11億9363万 | +27.81% 1/30 | -23.48% 8/8 |
2013年 3月期 | 201 4/18 4/17 他2件 | 99 2/15 | 737,400 2/15 | 18億3146万 | 9億206万 | +9.99% 1/15 | -23.72% 5/21 |
2014年 3月期 | 178 12/3 | 113 3/25 | 188,000 7/8 | 16億2189万 | 10億7379万 | +35.35% 4/1 | -12.81% 3/25 |
2015年 3月期 | 325 7/28 | 134 4/9 | 5,254,900 7/24 | 30億8835万 | 12億7335万 | +66.81% 7/28 | -15.68% 12/25 |
2016年 3月期 | 292 7/23 | 116 2/12 | 12,094,300 7/23 | 27億7476万 | 13億2270万 | +36.42% 7/23 | -25.21% 8/25 |
2017年 3月期 | 313 3/9 | 121 6/24 | 4,450,300 3/7 | 35億6902万 | 13億7971万 | +76.72% 5/9 | -15.96% 4/12 |
2018年 3月期 | 685 6/8 | 208 4/12 | 5,260,100 5/10 | 78億1080万 | 23億7174万 | +72.19% 5/10 | -24.55% 2/14 |
2019年 3月期 | 499 11/8 | 254 12/25 | 2,268,300 6/19 | 56億8991万 | 28億9626万 | +29.51% 8/20 | -24.45% 12/25 |
2020年 3月期 | 397 8/6 | 150 3/17 | 3,436,600 8/6 | 45億2684万 | 17億1039万 | +29.91% 5/7 | -37.63% 3/13 |
2021年 3月期 | 519 8/6 7/27 | 167 4/3 | 2,297,800 12/17 | 59億1796万 | 19億424万 | +47.16% 7/22 | -15.14% 11/18 |
2022年 3月期 | 358 1/7 | 173 12/28 12/27 | 3,953,900 1/7 | 40億8214万 | 19億7265万 | +55.96% 1/6 | -16.61% 2/21 |
2023年 3月期 | 370 11/15 | 201 4/12 4/1 | 7,846,100 4/20 | 42億1897万 | 22億9192万 | +69.46% 4/12 | -8.58% 12/20 |
2024年 3月期 | 655 4/14 | 279 10/24 | 5,823,500 4/12 | 74億6872万 | 31億8133万 | +14.14% 1/25 | -16.64% 5/26 |
最新 | 335 2024/9/18 | 3,600 | 38億1988万 | -1.76% 341 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- -11%(0.89倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/29 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/29
- 67%(1.67倍)
- 1994/12/30 vs 1993/12/30
- 91%(1.91倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/26 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/26
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- 81%(1.81倍)
- 2000/12/29 vs 1999/12/30
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 82%(1.82倍)
- 2004/12/30 vs 2003/12/30
- 101%(2.01倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 178%(2.78倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- 51%(1.51倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/09/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
99円(2013/02/15) - 238%(3.38倍)
335円(9/18)