株価チャート
株価
9/18
- 前日 (9/17)
- 439
- 始値
- 446
- 高値
- 450
- 安値
- 443
- 終値 +1.82%
- 447
- 出来高 -53.18%
- 47,800
乖離率
- 株価(5日)
移動平均値 - +0.45%
445 - 株価(25日)
移動平均値 - -1.11%
452 - 出来高(5日)
移動平均値 - -60.12%
119,860
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 | 446 | 450 | 443 | 447 | +1.82% | 47,800 | 63億8316万 | -1.11% | 5.53 | 0.55 |
09/17 | 456 | 460 | 434 | 439 | -3.52% | 102,100 | 62億6892万 | -2.88% | 5.43 | 0.54 |
09/13 | 451 | 471 | 451 | 455 | -0.66% | 205,800 | 64億9740万 | +0.66% | 5.63 | 0.56 |
09/12 | 437 | 466 | 437 | 458 | +7.01% | 151,900 | 65億4024万 | +1.55% | 5.67 | 0.57 |
09/11 | 433 | 437 | 426 | 428 | -2.28% | 91,700 | 61億1184万 | -4.89% | 5.3 | 0.53 |
09/10 | 444 | 445 | 434 | 438 | -0.23% | 48,600 | 62億5464万 | -2.45% | 5.42 | 0.54 |
09/09 | 428 | 442 | 425 | 439 | -0.9% | 92,600 | 62億6892万 | -1.79% | 5.43 | 0.54 |
09/06 | 452 | 452 | 439 | 443 | -0.89% | 87,900 | 63億2604万 | -1.34% | 5.48 | 0.55 |
09/05 | 446 | 455 | 442 | 447 | +0.45% | 43,500 | 63億8316万 | -0.89% | 5.53 | 0.55 |
09/04 | 453 | 456 | 443 | 445 | -5.92% | 190,900 | 63億5460万 | -2.2% | 5.51 | 0.55 |
09/03 | 480 | 482 | 471 | 473 | -0.42% | 43,900 | 67億5444万 | +3.28% | 5.86 | 0.59 |
09/02 | 485 | 485 | 471 | 475 | 0% | 55,700 | 67億8300万 | +3.26% | 5.88 | 0.59 |
08/30 | 465 | 479 | 465 | 475 | +3.26% | 57,500 | 67億8300万 | +2.59% | 5.88 | 0.59 |
08/29 | 451 | 462 | 449 | 460 | +2% | 51,100 | 65億6880万 | -0.86% | 5.69 | 0.57 |
08/28 | 458 | 458 | 450 | 451 | -1.53% | 33,300 | 64億4028万 | -3.43% | 5.58 | 0.56 |
08/27 | 452 | 458 | 449 | 458 | +1.55% | 67,300 | 65億4024万 | -2.97% | 5.67 | 0.57 |
08/26 | 460 | 460 | 450 | 451 | -1.1% | 66,800 | 64億4028万 | -5.25% | 5.58 | 0.56 |
08/23 | 454 | 460 | 450 | 456 | 0% | 63,600 | 65億1168万 | -5.2% | 5.65 | 0.57 |
08/22 | 459 | 460 | 451 | 456 | +1.11% | 39,200 | 65億1168万 | -6.17% | 5.65 | 0.57 |
08/21 | 454 | 458 | 447 | 451 | -0.88% | 65,700 | 64億4028万 | -8.15% | 5.58 | 0.56 |
08/20 | 451 | 465 | 451 | 455 | +2.71% | 58,100 | 64億9740万 | -8.45% | 5.63 | 0.56 |
08/19 | 452 | 461 | 443 | 443 | -2.21% | 65,700 | 63億2604万 | -11.93% | 5.48 | 0.55 |
08/16 | 458 | 464 | 450 | 453 | +1.34% | 101,500 | 64億6884万 | -11% | 5.61 | 0.56 |
08/15 | 452 | 453 | 445 | 447 | -1.11% | 111,300 | 63億8316万 | -12.87% | 5.53 | 0.55 |
08/14 | 452 | 456 | 444 | 452 | +0.89% | 116,300 | 64億5456万 | -12.74% | 5.6 | 0.56 |
08/13 | 444 | 453 | 439 | 448 | +3.94% | 70,000 | 63億9744万 | -14.18% | 5.55 | 0.56 |
08/09 | 439 | 444 | 423 | 431 | 0% | 116,300 | 61億5468万 | -18.22% | 5.34 | 0.53 |
08/08 | 441 | 446 | 426 | 431 | -0.69% | 105,500 | 61億5468万 | -18.98% | 5.34 | 0.53 |
08/07 | 412 | 447 | 408 | 434 | +3.33% | 107,700 | 61億9752万 | -19.33% | 5.37 | 0.54 |
08/06 | 412 | 425 | 401 | 420 | +7.97% | 249,500 | 59億9760万 | -22.79% | 5.2 | 0.52 |
08/05 | 422 | 431 | 389 | 389 | -17.06% | 321,800 | 55億5492万 | -29.27% | 4.82 | 0.48 |
08/02 | 485 | 485 | 466 | 469 | -8.58% | 247,400 | 66億9732万 | -15.8% | 5.81 | 0.58 |
08/01 | 527 | 533 | 501 | 513 | -3.93% | 281,500 | 73億2564万 | -8.72% | 6.35 | 0.64 |
07/31 | 528 | 544 | 519 | 534 | +1.52% | 340,000 | 76億2552万 | -5.49% | 6.61 | 0.66 |
07/30 | 532 | 532 | 525 | 526 | -1.5% | 111,900 | 75億1128万 | -7.23% | 6.51 | 0.65 |
07/29 | 536 | 540 | 529 | 534 | +0.95% | 60,000 | 76億2552万 | -6.15% | 6.61 | 0.66 |
07/26 | 517 | 540 | 514 | 529 | +3.73% | 187,700 | 75億5412万 | -7.19% | 6.55 | 0.66 |
07/25 | 533 | 537 | 507 | 510 | -5.56% | 249,100 | 72億8280万 | -10.84% | 6.31 | 0.63 |
07/24 | 561 | 564 | 540 | 540 | -4.42% | 152,600 | 77億1120万 | -5.92% | 6.69 | 0.67 |
07/23 | 567 | 573 | 558 | 565 | 0% | 61,800 | 80億6820万 | -1.74% | 6.99 | 0.7 |
07/22 | 572 | 572 | 559 | 565 | -1.22% | 71,300 | 80億6820万 | -1.74% | 6.99 | 0.7 |
07/19 | 580 | 581 | 560 | 572 | -1.38% | 151,800 | 81億6816万 | -0.35% | 7.08 | 0.71 |
07/18 | 591 | 599 | 580 | 580 | -2.03% | 79,100 | 82億8240万 | +1.22% | 7.18 | 0.72 |
07/17 | 599 | 606 | 588 | 592 | -1.33% | 52,500 | 84億5376万 | +3.5% | 7.33 | 0.73 |
07/16 | 608 | 619 | 600 | 600 | -0.17% | 124,100 | 85億6800万 | +5.26% | 7.43 | 0.74 |
07/12 | 584 | 602 | 581 | 601 | +3.62% | 159,200 | 85億8228万 | +5.81% | 7.44 | 0.75 |
07/11 | 568 | 585 | 566 | 580 | +2.84% | 72,500 | 82億8240万 | +2.65% | 7.18 | 0.72 |
07/10 | 561 | 564 | 552 | 564 | +0.71% | 64,700 | 80億5392万 | 0% | 6.98 | 0.7 |
07/09 | 566 | 572 | 560 | 560 | -0.53% | 73,600 | 79億9680万 | -0.53% | 6.93 | 0.69 |
07/08 | 560 | 564 | 545 | 563 | 0% | 80,600 | 80億3964万 | +0.18% | 6.97 | 0.7 |
07/05 | 572 | 573 | 561 | 563 | -1.92% | 67,100 | 80億3964万 | +0.18% | 6.97 | 0.7 |
07/04 | 581 | 581 | 572 | 574 | -0.35% | 39,700 | 81億9672万 | +2.32% | 7.11 | 0.71 |
07/03 | 577 | 578 | 570 | 576 | -0.35% | 37,100 | 82億2528万 | +2.86% | 7.13 | 0.71 |
07/02 | 576 | 580 | 571 | 578 | +1.23% | 40,700 | 82億5384万 | +3.58% | 7.16 | 0.72 |
07/01 | 573 | 578 | 567 | 571 | -0.35% | 42,600 | 81億5388万 | +2.51% | 7.07 | 0.71 |
06/28 | 587 | 588 | 571 | 573 | -1.55% | 63,600 | 81億8244万 | +2.87% | 7.09 | 0.71 |
06/27 | 578 | 592 | 577 | 582 | +0.17% | 50,500 | 83億1096万 | +4.86% | 7.21 | 0.72 |
06/26 | 590 | 591 | 581 | 581 | -1.19% | 59,900 | 82億9668万 | +5.06% | 7.19 | 0.72 |
06/25 | 580 | 589 | 578 | 588 | +1.55% | 52,400 | 83億9664万 | +6.72% | 7.28 | 0.73 |
06/24 | 585 | 585 | 573 | 579 | +0.52% | 131,800 | 82億6812万 | +5.27% | 7.17 | 0.72 |
06/21 | 572 | 590 | 571 | 576 | +1.23% | 173,700 | 82億2528万 | +4.92% | 7.13 | 0.71 |
06/20 | 562 | 573 | 561 | 569 | +2.52% | 81,900 | 81億2532万 | +3.83% | 7.04 | 0.71 |
06/19 | 560 | 565 | 553 | 555 | -1.42% | 114,800 | 79億2540万 | +1.46% | 6.87 | 0.69 |
06/18 | 569 | 570 | 561 | 563 | +0.18% | 38,400 | 80億3964万 | +2.93% | 6.97 | 0.7 |
06/17 | 558 | 574 | 554 | 562 | +1.81% | 117,300 | 80億2536万 | +2.74% | 6.96 | 0.7 |
06/14 | 541 | 558 | 539 | 552 | +1.28% | 73,400 | 78億8256万 | +0.91% | 6.83 | 0.68 |
06/13 | 555 | 559 | 544 | 545 | -0.55% | 56,500 | 77億8260万 | -0.91% | 6.75 | 0.68 |
06/12 | 550 | 553 | 545 | 548 | +0.55% | 17,200 | 78億2544万 | -1.08% | 6.78 | 0.68 |
06/11 | 554 | 554 | 545 | 545 | 0% | 38,400 | 77億8260万 | -2.15% | 6.75 | 0.68 |
06/10 | 544 | 551 | 542 | 545 | +0.55% | 36,400 | 77億8260万 | -2.68% | 6.75 | 0.68 |
06/07 | 540 | 542 | 535 | 542 | +1.5% | 28,200 | 77億3976万 | -3.73% | 6.71 | 0.67 |
06/06 | 542 | 543 | 533 | 534 | -1.11% | 32,300 | 76億2552万 | -5.82% | 6.61 | 0.66 |
06/05 | 550 | 551 | 540 | 540 | -1.64% | 59,900 | 77億1120万 | -5.59% | 6.69 | 0.67 |
06/04 | 550 | 553 | 547 | 549 | -0.36% | 33,500 | 78億3972万 | -4.69% | 6.8 | 0.68 |
06/03 | 562 | 562 | 551 | 551 | -0.54% | 50,200 | 78億6828万 | -5% | 6.82 | 0.68 |
05/31 | 536 | 554 | 536 | 554 | +2.97% | 32,700 | 79億1112万 | -5.3% | 6.86 | 0.69 |
05/30 | 537 | 542 | 531 | 538 | -0.19% | 47,700 | 76億8264万 | -8.66% | 6.66 | 0.67 |
05/29 | 551 | 551 | 539 | 539 | -2.88% | 87,500 | 76億9692万 | -9.26% | 6.67 | 0.67 |
05/28 | 547 | 565 | 544 | 555 | +1.09% | 148,300 | 79億2540万 | -7.19% | 6.87 | 0.69 |
05/27 | 537 | 549 | 532 | 549 | +3.58% | 72,100 | 78億3972万 | -8.96% | 6.8 | 0.68 |
05/24 | 530 | 537 | 528 | 530 | -1.3% | 49,400 | 75億6840万 | -12.83% | 6.56 | 0.66 |
05/23 | 541 | 547 | 531 | 537 | -0.74% | 63,200 | 76億6836万 | -12.54% | 6.65 | 0.67 |
05/22 | 547 | 549 | 536 | 541 | -0.92% | 54,300 | 77億2548万 | -12.88% | 6.7 | 0.67 |
05/21 | 556 | 562 | 546 | 546 | -1.8% | 74,000 | 77億9688万 | -13.06% | 6.76 | 0.68 |
05/20 | 544 | 562 | 541 | 556 | +2.21% | 91,300 | 79億3968万 | -12.58% | 6.88 | 0.69 |
05/17 | 537 | 547 | 535 | 544 | 0% | 152,200 | 77億6832万 | -15.26% | 6.73 | 0.67 |
05/16 | 557 | 557 | 537 | 544 | -2.86% | 224,900 | 77億6832万 | -15.92% | 6.73 | 0.67 |
05/15 | 571 | 574 | 559 | 560 | -2.61% | 140,300 | 79億9680万 | -13.98% | 6.93 | 0.69 |
05/14 | 555 | 577 | 553 | 575 | +3.05% | 242,900 | 82億1100万 | -11.81% | 7.12 | 0.71 |
05/13 | 617 | 643 | 556 | 558 | -11% | 955,700 | 79億6824万 | -14.55% | 6.91 | 0.69 |
05/10 | 629 | 635 | 618 | 627 | -0.79% | 128,000 | 89億5356万 | -4.27% | 7.76 | 0.78 |
05/09 | 630 | 639 | 616 | 632 | +1.12% | 105,500 | 90億2496万 | -3.36% | 7.82 | 0.78 |
05/08 | 635 | 638 | 625 | 625 | -1.73% | 99,500 | 89億2500万 | -4.29% | 7.74 | 0.78 |
05/07 | 632 | 640 | 628 | 636 | +1.76% | 133,300 | 90億8208万 | -2.6% | 7.87 | 0.79 |
05/02 | 622 | 631 | 615 | 625 | +0.48% | 134,300 | 89億2500万 | -4.14% | 7.74 | 0.78 |
05/01 | 644 | 644 | 622 | 622 | -5.18% | 199,700 | 88億8216万 | -4.6% | 7.7 | 0.77 |
04/30 | 643 | 661 | 637 | 656 | +2.5% | 144,900 | 93億6768万 | +0.46% | 8.12 | 0.81 |
04/26 | 651 | 651 | 631 | 640 | -2.59% | 190,600 | 91億3920万 | -1.84% | 7.92 | 0.79 |
04/25 | 678 | 678 | 653 | 657 | -3.67% | 127,400 | 93億8196万 | +0.92% | 8.13 | 0.82 |
04/24 | 671 | 693 | 666 | 682 | +2.87% | 138,200 | 97億3896万 | +4.76% | 8.44 | 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 | 1,310 7/12 | 222 1/16 | 3,182,000 7/11 | - | - | +70.21% 7/4 | -33.28% 1/16 |
2009年 3月期 | 450 4/4 | 204 12/5 | 446,000 4/4 | - | - | +32.19% 4/20 | -24.05% 10/8 |
2010年 3月期 | 485 2/18 | 216 4/1 | 180,000 2/17 | - | - | +34.64% 2/17 | -15.53% 5/17 |
2011年 3月期 | 405 3/9 3/7 他2件 | 250 3/16 3/15 | 74,000 12/17 | 57億8340万 | 35億7000万 | +14.88% 5/2 | -31.84% 3/15 |
2012年 3月期 | 394 5/2 | 281 8/9 | 56,000 6/1 | 56億2632万 | 40億1268万 | +20.01% 7/15 | -16.78% 5/24 |
2013年 3月期 | 490 3/26 | 312 5/24 | 91,000 7/24 | 69億9720万 | 44億5536万 | +23.66% 7/17 | -11.58% 5/30 |
2014年 3月期 | 480 5/30 | 303 12/25 | 104,000 5/7 | 68億5440万 | 43億2684万 | +27.74% 4/4 | -9.41% 6/7 |
2015年 3月期 | 1,440 11/28 | 384 4/2 | 151,000 11/17 | 205億6320万 | 54億8352万 | +85.51% 11/28 | -33.07% 10/14 |
2016年 3月期 | 489 4/9 | 282 2/12 | 300,000 6/8 | 69億8292万 | 40億2696万 | +8.2% 10/27 | -19.07% 8/25 |
2017年 3月期 | 432 3/13 | 253 6/27 | 327,500 10/28 | 61億6896万 | 36億1284万 | +12.1% 8/1 | -12.07% 6/24 |
2018年 3月期 | 547 9/4 | 326 4/11 | 1,802,600 8/1 | 78億1116万 | 46億5528万 | +29.61% 8/2 | -8.63% 10/26 |
2019年 3月期 | 543 7/25 7/24 | 337 12/25 | 441,000 9/3 | 77億5404万 | 48億1236万 | +7.34% 7/24 | -22.66% 12/25 |
2020年 3月期 | 504 6/13 | 210 3/23 3/19 | 712,800 6/13 | 71億9712万 | 29億9880万 | +15.1% 6/13 | -32.83% 3/19 |
2021年 3月期 | 355 3/19 | 210 4/3 | 173,500 10/27 | 50億6940万 | 29億9880万 | +16.7% 5/28 | -5.89% 7/31 |
2022年 3月期 | 352 9/9 | 251 1/28 1/27 | 1,018,900 9/9 | 50億2656万 | 35億8428万 | +6.87% 3/22 | -8.65% 8/20 |
2023年 3月期 | 575 3/3 | 253 4/25 | 1,941,600 1/27 | 82億1100万 | 36億1284万 | +32.44% 1/31 | -9.2% 11/10 |
2024年 3月期 | 725 2/1 | 336 7/28 | 4,986,600 10/30 | 103億5300万 | 47億9808万 | +27.71% 2/1 | -18.41% 5/18 |
最新 | 447 2024/9/18 | 47,800 | 63億8316万 | -1.11% 452 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 22%(1.22倍)
- 1985/12/28 vs 1984/12/27
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 34%(1.34倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/27 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/27
- 70%(1.7倍)
- 1990/12/25 vs 1989/12/29
- -7%(0.93倍)
- 1991/12/30 vs 1990/12/25
- -37%(0.63倍)
- 1992/12/28 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/29 vs 1992/12/28
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/29
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/27
- -29%(0.71倍)
- 1998/12/29 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/29
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -54%(0.46倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 95%(1.95倍)
- 2005/12/30 vs 2004/12/30
- 143%(2.43倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- -13%(0.87倍)
- 2014/12/30 vs 2013/12/30
- 292%(3.92倍)
- 2015/12/30 vs 2014/12/30
- -73%(0.27倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 35%(1.35倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/09/18 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
60円(2001/12/14) - 645%(7.45倍)
447円(9/18)