株価チャート
株価
9/17
- 前日 (9/13)
- 249
- 始値
- 249
- 高値
- 251
- 安値
- 245
- 終値 ±0%
- 249
- 出来高 +16.77%
- 3,489,900
乖離率
- 株価(5日)
移動平均値 - -0.4%
250 - 株価(25日)
移動平均値 - -4.96%
262 - 出来高(5日)
移動平均値 - -12.87%
4,005,280
2024/04/23~2024/09/17
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 | ||||||||||
09/17 | 249 | 251 | 245 | 249 | 0% | 3,489,900 | 1325億8341万 | -4.96% | 26.46 | 0.48 |
09/13 | 250 | 252 | 248 | 249 | -0.8% | 2,988,800 | 1325億8341万 | -5.32% | 26.46 | 0.48 |
09/12 | 252 | 254 | 249 | 251 | +2.45% | 2,691,100 | 1336億4834万 | -4.56% | 26.67 | 0.48 |
09/11 | 252 | 253 | 244 | 245 | -3.92% | 7,768,300 | 1304億5356万 | -6.84% | 26.03 | 0.47 |
09/10 | 256 | 258 | 254 | 255 | -0.39% | 3,088,300 | 1357億7819万 | -2.67% | 27.09 | 0.49 |
09/09 | 252 | 256 | 250 | 256 | -0.39% | 3,880,400 | 1363億1066万 | -2.29% | 27.2 | 0.49 |
09/06 | 259 | 261 | 256 | 257 | -1.15% | 2,917,600 | 1368億4312万 | -1.91% | 27.31 | 0.49 |
09/05 | 257 | 264 | 257 | 260 | 0% | 3,273,000 | 1384億4051万 | -1.52% | 27.63 | 0.5 |
09/04 | 260 | 263 | 258 | 260 | -4.06% | 6,806,800 | 1384億4051万 | -2.26% | 27.63 | 0.5 |
09/03 | 272 | 273 | 270 | 271 | -0.73% | 2,887,400 | 1442億9761万 | +1.5% | 28.79 | 0.52 |
09/02 | 278 | 278 | 272 | 273 | 0% | 3,035,900 | 1453億6254万 | +1.49% | 29.01 | 0.52 |
08/30 | 272 | 276 | 272 | 273 | +0.74% | 4,938,700 | 1453億6254万 | +1.11% | 29.01 | 0.52 |
08/29 | 268 | 272 | 268 | 271 | +1.12% | 4,442,600 | 1442億9761万 | 0% | 28.79 | 0.52 |
08/28 | 265 | 268 | 264 | 268 | -0.37% | 4,060,000 | 1427億22万 | -1.47% | 28.48 | 0.51 |
08/27 | 267 | 270 | 265 | 269 | +1.13% | 2,549,000 | 1432億3268万 | -1.82% | 28.58 | 0.52 |
08/26 | 265 | 268 | 263 | 266 | -1.12% | 3,331,700 | 1416億3529万 | -3.62% | 28.26 | 0.51 |
08/23 | 267 | 270 | 265 | 269 | +1.51% | 3,135,800 | 1432億3268万 | -3.24% | 28.58 | 0.52 |
08/22 | 267 | 269 | 264 | 265 | -0.38% | 2,566,000 | 1411億283万 | -5.36% | 28.16 | 0.51 |
08/21 | 262 | 268 | 261 | 266 | -1.12% | 3,069,200 | 1416億3529万 | -6.01% | 28.26 | 0.51 |
08/20 | 269 | 269 | 267 | 269 | +1.51% | 2,801,200 | 1432億3268万 | -5.94% | 28.58 | 0.52 |
08/19 | 269 | 270 | 265 | 265 | -2.21% | 3,873,500 | 1411億283万 | -7.99% | 28.16 | 0.51 |
08/16 | 272 | 272 | 268 | 271 | +2.26% | 4,732,000 | 1442億9761万 | -6.87% | 28.79 | 0.52 |
08/15 | 262 | 267 | 260 | 265 | +1.53% | 3,225,900 | 1411億283万 | -9.56% | 28.16 | 0.51 |
08/14 | 260 | 264 | 258 | 261 | +1.16% | 4,527,000 | 1389億7298万 | -11.53% | 27.73 | 0.5 |
08/13 | 258 | 258 | 254 | 258 | +1.98% | 5,485,500 | 1373億7558万 | -13.13% | 27.41 | 0.5 |
08/09 | 254 | 258 | 250 | 253 | +2.85% | 6,228,300 | 1347億1327万 | -15.67% | 26.88 | 0.49 |
08/08 | 245 | 254 | 245 | 246 | -2.38% | 5,291,500 | 1309億8602万 | -18.81% | 26.14 | 0.47 |
08/07 | 238 | 259 | 237 | 252 | +4.13% | 7,956,000 | 1341億8080万 | -17.65% | 26.78 | 0.48 |
08/06 | 248 | 251 | 237 | 242 | +4.31% | 11,287,700 | 1288億5617万 | -21.68% | 25.71 | 0.46 |
08/05 | 260 | 269 | 230 | 232 | -15.64% | 17,187,900 | 1235億3153万 | -25.64% | 24.65 | 0.45 |
08/02 | 286 | 288 | 274 | 275 | -6.46% | 10,380,700 | 1464億2746万 | -12.7% | 29.22 | 0.53 |
08/01 | 300 | 301 | 290 | 294 | -4.23% | 8,265,200 | 1565億4427万 | -7.26% | 31.24 | 0.56 |
07/31 | 304 | 307 | 300 | 307 | +0.66% | 5,590,200 | 1634億6630万 | -3.46% | 32.62 | 0.59 |
07/30 | 302 | 306 | 301 | 305 | +0.99% | 2,221,800 | 1624億137万 | -4.09% | 32.41 | 0.59 |
07/29 | 304 | 307 | 302 | 302 | +1% | 2,592,800 | 1608億398万 | -5.03% | 32.09 | 0.58 |
07/26 | 301 | 302 | 298 | 299 | +0.67% | 3,471,000 | 1592億659万 | -5.97% | 31.77 | 0.57 |
07/25 | 301 | 305 | 297 | 297 | -2.62% | 6,585,800 | 1581億4166万 | -6.6% | 31.56 | 0.57 |
07/24 | 310 | 312 | 305 | 305 | -3.17% | 4,522,900 | 1624億137万 | -4.09% | 32.41 | 0.59 |
07/23 | 316 | 318 | 315 | 315 | 0% | 3,256,900 | 1677億2601万 | -0.94% | 33.47 | 0.6 |
07/22 | 323 | 323 | 315 | 315 | -2.17% | 3,411,500 | 1677億2601万 | -0.63% | 33.47 | 0.6 |
07/19 | 323 | 323 | 320 | 322 | +0.31% | 2,920,400 | 1714億5325万 | +1.58% | 34.21 | 0.62 |
07/18 | 330 | 334 | 321 | 321 | -4.46% | 5,400,100 | 1709億2079万 | +1.58% | 34.11 | 0.62 |
07/17 | 335 | 338 | 333 | 336 | +1.51% | 5,774,600 | 1789億774万 | +6.33% | 35.7 | 0.65 |
07/16 | 330 | 334 | 328 | 331 | +0.91% | 4,549,300 | 1762億4542万 | +5.08% | 35.17 | 0.64 |
07/12 | 333 | 333 | 325 | 328 | -2.09% | 5,366,400 | 1746億4803万 | +4.46% | 34.85 | 0.63 |
07/11 | 325 | 336 | 324 | 335 | +4.36% | 10,862,500 | 1783億7528万 | +6.69% | 35.59 | 0.64 |
07/10 | 321 | 322 | 318 | 321 | -0.31% | 3,251,500 | 1709億2079万 | +2.56% | 34.11 | 0.62 |
07/09 | 321 | 324 | 320 | 322 | +0.94% | 3,974,000 | 1714億5325万 | +2.88% | 34.21 | 0.62 |
07/08 | 325 | 325 | 318 | 319 | -2.15% | 3,451,000 | 1698億5586万 | +1.92% | 33.89 | 0.61 |
07/05 | 328 | 328 | 324 | 326 | -0.91% | 4,665,900 | 1735億8310万 | +4.15% | 34.64 | 0.63 |
07/04 | 320 | 330 | 320 | 329 | +2.49% | 4,549,500 | 1751億8050万 | +5.11% | 34.96 | 0.63 |
07/03 | 319 | 321 | 317 | 321 | +0.94% | 3,059,500 | 1709億2079万 | +2.88% | 34.11 | 0.62 |
07/02 | 317 | 321 | 315 | 318 | 0% | 3,630,900 | 1693億2340万 | +2.25% | 33.79 | 0.61 |
07/01 | 320 | 322 | 314 | 318 | -0.63% | 3,162,900 | 1693億2340万 | +2.25% | 33.79 | 0.61 |
06/28 | 318 | 323 | 317 | 320 | +0.95% | 6,847,000 | 1703億8832万 | +3.23% | 34 | 0.61 |
06/27 | 316 | 318 | 314 | 317 | +1.28% | 3,859,100 | 1687億9093万 | +2.59% | 33.68 | 0.61 |
06/26 | 313 | 316 | 311 | 313 | -0.63% | 4,280,500 | 1666億6108万 | +1.29% | 33.26 | 0.6 |
06/25 | 308 | 315 | 307 | 315 | +3.28% | 4,973,300 | 1677億2601万 | +2.27% | 33.47 | 0.6 |
06/24 | 302 | 307 | 301 | 305 | +2.01% | 3,985,900 | 1624億137万 | -0.97% | 32.41 | 0.59 |
06/21 | 301 | 304 | 299 | 299 | 0% | 4,413,500 | 1592億659万 | -2.92% | 31.77 | 0.57 |
06/20 | 301 | 301 | 296 | 299 | -0.33% | 2,435,000 | 1592億659万 | -2.92% | 31.77 | 0.57 |
06/19 | 300 | 303 | 299 | 300 | -0.33% | 2,191,500 | 1597億3905万 | -2.6% | 31.88 | 0.58 |
06/18 | 299 | 304 | 299 | 301 | +2.38% | 3,148,300 | 1602億7152万 | -2.59% | 31.98 | 0.58 |
06/17 | 302 | 302 | 294 | 294 | -4.23% | 7,318,600 | 1565億4427万 | -4.85% | 31.24 | 0.56 |
06/14 | 306 | 310 | 305 | 307 | -0.32% | 3,945,100 | 1634億6630万 | -0.65% | 32.62 | 0.59 |
06/13 | 312 | 312 | 307 | 308 | -1.28% | 2,491,300 | 1639億9876万 | -0.32% | 32.73 | 0.59 |
06/12 | 312 | 315 | 309 | 312 | +0.32% | 3,493,700 | 1661億2862万 | +0.97% | 33.15 | 0.6 |
06/11 | 317 | 318 | 311 | 311 | -1.89% | 3,148,100 | 1655億9615万 | +0.65% | 33.04 | 0.6 |
06/10 | 315 | 318 | 313 | 317 | +1.28% | 2,911,200 | 1687億9093万 | +2.59% | 33.68 | 0.61 |
06/07 | 313 | 316 | 312 | 313 | 0% | 2,670,000 | 1666億6108万 | +1.29% | 33.26 | 0.6 |
06/06 | 319 | 320 | 311 | 313 | -1.26% | 3,226,400 | 1666億6108万 | +1.29% | 33.26 | 0.6 |
06/05 | 323 | 324 | 317 | 317 | -3.35% | 5,802,500 | 1687億9093万 | +2.59% | 33.68 | 0.61 |
06/04 | 328 | 329 | 324 | 328 | -0.61% | 6,982,500 | 1746億4803万 | +6.49% | 34.85 | 0.63 |
06/03 | 325 | 331 | 321 | 330 | +3.13% | 11,491,000 | 1757億1296万 | +7.14% | 35.06 | 0.63 |
05/31 | 307 | 324 | 307 | 320 | +4.92% | 13,982,800 | 1703億8832万 | +4.23% | 34 | 0.61 |
05/30 | 300 | 306 | 297 | 305 | +0.99% | 7,529,200 | 1624億137万 | -0.65% | 32.41 | 0.59 |
05/29 | 305 | 306 | 302 | 302 | -0.98% | 2,221,200 | 1608億398万 | -1.63% | 32.09 | 0.58 |
05/28 | 304 | 308 | 304 | 305 | +0.66% | 2,742,700 | 1624億137万 | -0.65% | 32.41 | 0.59 |
05/27 | 304 | 304 | 300 | 303 | +0.33% | 1,955,400 | 1613億3644万 | -1.62% | 32.19 | 0.58 |
05/24 | 299 | 304 | 297 | 302 | -0.33% | 2,584,800 | 1608億398万 | -1.95% | 32.09 | 0.58 |
05/23 | 301 | 303 | 300 | 303 | +0.66% | 3,896,400 | 1613億3644万 | -1.62% | 32.19 | 0.58 |
05/22 | 300 | 304 | 300 | 301 | -0.66% | 4,332,800 | 1602億7152万 | -2.27% | 31.98 | 0.58 |
05/21 | 306 | 314 | 303 | 303 | 0% | 9,115,600 | 1613億3644万 | -1.62% | 32.19 | 0.58 |
05/20 | 308 | 310 | 302 | 303 | -0.66% | 3,729,900 | 1613億3644万 | -1.94% | 32.19 | 0.58 |
05/17 | 301 | 308 | 301 | 305 | +0.33% | 5,123,900 | 1624億137万 | -1.29% | 32.41 | 0.59 |
05/16 | 311 | 311 | 296 | 304 | -2.25% | 9,943,500 | 1618億6891万 | -1.62% | 32.3 | 0.58 |
05/15 | 310 | 320 | 309 | 311 | +2.98% | 11,401,000 | 1655億9615万 | +0.32% | 33.04 | 0.6 |
05/14 | 307 | 309 | 301 | 302 | -1.63% | 5,034,300 | 1608億398万 | -2.27% | 32.09 | 0.58 |
05/13 | 309 | 312 | 307 | 307 | -0.32% | 4,258,100 | 1634億6630万 | -0.97% | 32.62 | 0.59 |
05/10 | 312 | 314 | 307 | 308 | -0.96% | 4,647,000 | 1639億9876万 | -0.65% | 32.73 | 0.59 |
05/09 | 312 | 314 | 307 | 311 | +0.65% | 2,896,400 | 1655億9615万 | +0.32% | 33.04 | 0.6 |
05/08 | 309 | 310 | 304 | 309 | -0.32% | 5,159,700 | 1645億3122万 | 0% | 32.83 | 0.59 |
05/07 | 310 | 312 | 308 | 310 | +0.98% | 3,149,900 | 1650億6369万 | 0% | 32.94 | 0.59 |
05/02 | 307 | 310 | 306 | 307 | 0% | 3,831,100 | 1634億6630万 | -0.97% | 32.62 | 0.59 |
05/01 | 307 | 309 | 303 | 307 | -2.23% | 6,703,700 | 1634億6630万 | -0.97% | 32.62 | 0.59 |
04/30 | 309 | 315 | 307 | 314 | +2.28% | 6,097,400 | 1671億9354万 | +0.96% | 33.36 | 0.6 |
04/26 | 314 | 316 | 305 | 307 | -2.85% | 8,290,200 | 1634億6630万 | -1.29% | 32.62 | 0.59 |
04/25 | 319 | 322 | 316 | 316 | -0.94% | 6,295,100 | 1682億5847万 | +1.28% | 33.58 | 0.61 |
04/24 | 317 | 321 | 304 | 319 | +1.92% | 6,672,900 | 1698億5586万 | +2.24% | 33.89 | 0.61 |
04/23 | 316 | 317 | 310 | 313 | 0% | 3,084,400 | 1666億6108万 | +0.32% | 33.26 | 0.6 |
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 | 1,137 7/17 | 642 3/18 | 6,995,000 7/31 | - | - | +12.06% 4/21 | -19.35% 1/22 |
2009年 3月期 | 816 6/2 | 203 3/3 | 9,489,000 3/5 | - | - | +22.25% 3/17 | -33.51% 10/10 |
2010年 3月期 | 483 8/14 | 279 4/1 | 12,381,000 9/8 | - | - | +24.19% 8/14 | -15.99% 7/13 |
2011年 3月期 | 473 3/4 | 312 9/1 | 13,007,000 12/14 | 2518億5499万 | 1661億2845万 | +13.8% 12/14 | -22.13% 3/15 |
2012年 3月期 | 495 7/25 | 276 11/24 | 9,234,000 7/28 | 2635億6918万 | 1469億5978万 | +10.9% 1/20 | -17.38% 8/22 |
2013年 3月期 | 355 4/2 | 131 11/14 | 35,506,000 12/6 | 1890億2436万 | 697億5265万 | +28.06% 12/19 | -18.7% 7/23 |
2014年 3月期 | 537 1/16 | 218 4/4 | 25,789,000 5/16 | 2859億3291万 | 1160億7693万 | +37.77% 5/20 | -18.82% 2/4 |
2015年 3月期 | 647 3/31 | 331 5/9 4/11 | 18,013,000 10/1 | 3445億390万 | 1762億4542万 | +16.02% 6/4 | -12.55% 10/17 |
2016年 3月期 | 819 6/17 | 322 2/12 | 15,999,000 6/17 | 4360億8762万 | 1714億5325万 | +9.69% 5/20 | -22.38% 2/12 |
2017年 3月期 | 604 3/21 | 243 7/8 | 24,795,000 11/2 | 3216億797万 | 1293億8863万 | +23.19% 8/8 | -19.04% 6/28 |
2018年 3月期 | 600 5/11 | 424 3/26 | 14,829,100 11/2 | 3194億7811万 | 2257億6453万 | +11.62% 11/8 | -17.12% 2/14 |
2019年 3月期 | 536 5/18 | 296 12/25 | 11,422,100 5/16 | 2854億45万 | 1576億920万 | +10.43% 5/18 | -16.75% 12/25 |
2020年 3月期 | 385 4/22 | 167 3/17 | 14,890,300 3/11 | 2049億9845万 | 889億2140万 | +15.3% 9/12 | -33.04% 3/13 |
2021年 3月期 | 354 3/23 | 162 4/6 | 14,090,200 12/1 | 1884億9208万 | 862億5909万 | +20.03% 5/28 | -14.55% 8/3 |
2022年 3月期 | 355 4/13 | 181 3/9 | 15,143,500 3/7 | 1890億2455万 | 963億7589万 | +10.54% 1/5 | -16.82% 3/9 |
2023年 3月期 | 378 3/9 | 195 4/13 | 33,604,700 2/3 | 2012億7121万 | 1038億3038万 | +20.68% 5/20 | -11.67% 7/6 |
2024年 3月期 | 346 5/9 | 253 1/4 | 23,222,700 8/3 | 1842億3238万 | 1347億1327万 | +13.02% 3/1 | -10.53% 5/16 |
最新 | 249 2024/9/17 | 3,489,900 | 1325億8341万 | -4.96% 262 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 44%(1.44倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- 93%(1.93倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 59%(1.59倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -25%(0.75倍)
- 2013/12/30 vs 2012/12/28
- 106%(2.06倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/09/17 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
131円(2012/11/14) - 90%(1.9倍)
249円(9/17)