株価チャート
株価
9/19
- 前日 (9/18)
- 7,410
- 始値
- 7,600
- 高値
- 7,740
- 安値
- 7,470
- 終値 +3.51%
- 7,670
- 出来高 +2.33%
- 290,000
乖離率
- 株価(5日)
移動平均値 - +1.11%
7,586 - 株価(25日)
移動平均値 - -3.22%
7,925 - 出来高(5日)
移動平均値 - +1.65%
285,280
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 | 7,600 | 7,740 | 7,470 | 7,670 | +3.51% | 290,000 | 1071億6447万 | -3.22% | 11.42 | 2.61 |
09/18 | 7,630 | 7,650 | 7,350 | 7,410 | -0.94% | 283,400 | 1035億3177万 | -6.4% | 11.03 | 2.52 |
09/17 | 7,750 | 7,810 | 7,410 | 7,480 | -3.48% | 259,600 | 1045億981万 | -5.62% | 11.14 | 2.54 |
09/13 | 7,630 | 7,820 | 7,580 | 7,750 | +1.71% | 255,000 | 1082億8222万 | -2.13% | 11.54 | 2.64 |
09/12 | 7,700 | 7,820 | 7,570 | 7,620 | +5.1% | 338,400 | 1064億6587万 | -3.26% | 11.35 | 2.59 |
09/11 | 7,470 | 7,650 | 7,160 | 7,250 | -2.42% | 426,100 | 1012億9627万 | -7.56% | 10.8 | 2.47 |
09/10 | 7,440 | 7,550 | 7,250 | 7,430 | +0.41% | 237,600 | 1038億1121万 | -4.93% | 11.06 | 2.53 |
09/09 | 7,060 | 7,440 | 7,000 | 7,400 | -1.46% | 352,000 | 1033億9206万 | -4.41% | 11.02 | 2.52 |
09/06 | 7,670 | 7,680 | 7,370 | 7,510 | -2.21% | 318,100 | 1049億2896万 | -2.78% | 11.18 | 2.55 |
09/05 | 7,550 | 7,820 | 7,530 | 7,680 | +0.66% | 347,300 | 1073億419万 | -0.67% | 11.44 | 2.61 |
09/04 | 7,910 | 8,010 | 7,590 | 7,630 | -8.73% | 457,100 | 1066億559万 | -1.47% | 11.36 | 2.59 |
09/03 | 8,600 | 8,640 | 8,300 | 8,360 | -2.68% | 228,400 | 1168億508万 | +7.82% | 12.45 | 2.84 |
09/02 | 8,690 | 8,780 | 8,450 | 8,590 | +0.12% | 288,600 | 1200億1862万 | +10.98% | 12.79 | 2.92 |
08/30 | 8,280 | 8,660 | 8,140 | 8,580 | +4.89% | 535,200 | 1198億7890万 | +11.28% | 12.78 | 2.92 |
08/29 | 8,120 | 8,190 | 7,890 | 8,180 | -1.45% | 365,600 | 1142億9014万 | +6.36% | 12.18 | 2.78 |
08/28 | 7,990 | 8,330 | 7,920 | 8,300 | +3.36% | 300,600 | 1159億6677万 | +7.76% | 12.36 | 2.82 |
08/27 | 8,170 | 8,170 | 7,880 | 8,030 | -2.31% | 316,400 | 1121億9435万 | +3.99% | 11.96 | 2.73 |
08/26 | 8,400 | 8,400 | 8,120 | 8,220 | -1.2% | 286,600 | 1148億4901万 | +6.2% | 12.24 | 2.8 |
08/23 | 8,370 | 8,390 | 8,090 | 8,320 | 0% | 305,900 | 1162億4620万 | +7.13% | 12.39 | 2.83 |
08/22 | 8,010 | 8,540 | 7,950 | 8,320 | +4.65% | 671,200 | 1162億4620万 | +7.2% | 12.39 | 2.83 |
08/21 | 8,080 | 8,130 | 7,900 | 7,950 | -3.64% | 367,200 | 1110億7660万 | +2.21% | 11.84 | 2.7 |
08/20 | 8,240 | 8,360 | 8,210 | 8,250 | +1.6% | 383,300 | 1152億6817万 | +5.43% | 12.29 | 2.81 |
08/19 | 8,080 | 8,420 | 8,080 | 8,120 | -0.98% | 451,800 | 1134億5182万 | +3.23% | 12.09 | 2.76 |
08/16 | 8,130 | 8,270 | 7,990 | 8,200 | +4.06% | 426,200 | 1145億6958万 | +3.52% | 12.21 | 2.79 |
08/15 | 7,480 | 8,040 | 7,480 | 7,880 | +5.49% | 583,600 | 1100億9857万 | -1.2% | 11.73 | 2.68 |
08/14 | 7,800 | 7,810 | 7,340 | 7,470 | -1.84% | 526,200 | 1043億7009万 | -7.07% | 11.12 | 2.54 |
08/13 | 7,460 | 7,630 | 7,220 | 7,610 | +3.82% | 642,400 | 1063億2615万 | -6.01% | 11.33 | 2.59 |
08/09 | 7,390 | 7,640 | 6,860 | 7,330 | +9.57% | 1,312,500 | 1024億1402万 | -10.11% | 10.92 | 2.49 |
08/08 | 6,470 | 6,910 | 6,230 | 6,690 | -1.18% | 681,000 | 934億7201万 | -18.55% | 9.96 | 2.28 |
08/07 | 6,300 | 6,920 | 6,250 | 6,770 | +3.2% | 641,200 | 945億8976万 | -18.38% | 10.08 | 2.3 |
08/06 | 6,480 | 6,580 | 6,190 | 6,560 | +17.56% | 533,100 | 916億5566万 | -21.55% | 9.77 | 2.23 |
08/05 | 6,490 | 6,520 | 5,560 | 5,580 | -20.29% | 613,800 | 779億6320万 | -33.87% | 8.31 | 1.9 |
08/02 | 7,300 | 7,350 | 6,980 | 7,000 | -8.97% | 503,400 | 978億330万 | -18.17% | 10.42 | 2.38 |
08/01 | 8,120 | 8,180 | 7,560 | 7,690 | -3.51% | 342,700 | 1074億4391万 | -10.64% | 11.45 | 2.62 |
07/31 | 7,660 | 8,060 | 7,610 | 7,970 | +1.27% | 347,400 | 1113億5604万 | -7.67% | 11.87 | 2.71 |
07/30 | 7,930 | 7,960 | 7,710 | 7,870 | -1.99% | 283,900 | 1099億5885万 | -8.81% | 11.72 | 2.68 |
07/29 | 8,030 | 8,190 | 7,920 | 8,030 | +2.42% | 268,100 | 1121億9435万 | -7.08% | 11.96 | 2.73 |
07/26 | 7,950 | 8,120 | 7,840 | 7,840 | -3.21% | 454,700 | 1095億3969万 | -9.35% | 11.67 | 2.67 |
07/25 | 8,190 | 8,240 | 7,900 | 8,100 | -4.03% | 409,400 | 1131億7239万 | -6.57% | 12.06 | 2.75 |
07/24 | 8,660 | 8,700 | 8,370 | 8,440 | -4.2% | 340,200 | 1179億2283万 | -2.62% | 12.57 | 2.87 |
07/23 | 8,980 | 9,110 | 8,690 | 8,810 | +3.77% | 380,300 | 1230億9243万 | +1.77% | 13.12 | 3 |
07/22 | 8,720 | 8,830 | 8,470 | 8,490 | -4.28% | 442,000 | 1186億2143万 | -1.47% | 12.64 | 2.89 |
07/19 | 8,390 | 8,870 | 8,360 | 8,870 | +8.3% | 614,400 | 1239億3075万 | +3.28% | 13.21 | 3.02 |
07/18 | 8,290 | 8,410 | 8,100 | 8,190 | -6.29% | 665,500 | 1144億2986万 | -4.09% | 12.2 | 2.79 |
07/17 | 9,280 | 9,300 | 8,740 | 8,740 | -4.27% | 398,300 | 1221億1440万 | +2.64% | 13.02 | 2.97 |
07/16 | 9,250 | 9,250 | 8,970 | 9,130 | -1.62% | 319,900 | 1275億6344万 | +7.84% | 13.6 | 3.1 |
07/12 | 9,200 | 9,390 | 9,140 | 9,280 | -2.11% | 421,700 | 1296億5923万 | +10.46% | 13.82 | 3.16 |
07/11 | 9,740 | 9,740 | 9,360 | 9,480 | -1.15% | 468,500 | 1324億5361万 | +13.93% | 14.12 | 3.22 |
07/10 | 9,500 | 9,600 | 9,380 | 9,590 | +1.8% | 328,600 | 1339億9052万 | +16.51% | 14.28 | 3.26 |
07/09 | 9,180 | 9,620 | 9,090 | 9,420 | +5.25% | 641,200 | 1316億1529万 | +15.78% | 14.03 | 3.2 |
07/08 | 9,010 | 9,140 | 8,880 | 8,950 | -0.78% | 290,700 | 1250億4850万 | +11.08% | 13.33 | 3.04 |
07/05 | 8,850 | 9,160 | 8,850 | 9,020 | +1.92% | 351,000 | 1260億2653万 | +12.96% | 13.43 | 3.07 |
07/04 | 8,810 | 9,120 | 8,780 | 8,850 | +1.61% | 429,500 | 1236億5131万 | +11.91% | 13.18 | 3.01 |
07/03 | 8,380 | 8,710 | 8,370 | 8,710 | +3.32% | 400,300 | 1216億9524万 | +11.24% | 12.97 | 2.96 |
07/02 | 8,500 | 8,560 | 8,370 | 8,430 | -0.35% | 280,200 | 1177億8311万 | +8.63% | 12.55 | 2.87 |
07/01 | 8,490 | 8,600 | 8,420 | 8,460 | -0.24% | 239,600 | 1182億227万 | +9.81% | 12.6 | 2.88 |
06/28 | 8,300 | 8,600 | 8,260 | 8,480 | +2.17% | 441,600 | 1184億8171万 | +10.91% | 12.63 | 2.88 |
06/27 | 8,330 | 8,410 | 8,270 | 8,300 | -0.6% | 179,400 | 1159億6677万 | +9.46% | 12.36 | 2.82 |
06/26 | 8,050 | 8,440 | 8,040 | 8,350 | +5.3% | 525,500 | 1166億6536万 | +10.89% | 12.43 | 2.84 |
06/25 | 7,910 | 8,000 | 7,810 | 7,930 | -2.7% | 370,700 | 1107億9716万 | +6.13% | 11.81 | 2.7 |
06/24 | 8,070 | 8,190 | 8,020 | 8,150 | -0.85% | 243,300 | 1138億7098万 | +9.75% | 12.14 | 2.77 |
06/21 | 8,250 | 8,290 | 8,000 | 8,220 | -1.79% | 487,000 | 1148億4901万 | +11.61% | 12.24 | 2.8 |
06/20 | 8,100 | 8,370 | 7,910 | 8,370 | +4.36% | 375,000 | 1169億4480万 | +14.58% | 12.46 | 2.85 |
06/19 | 8,180 | 8,420 | 8,020 | 8,020 | -1.96% | 496,700 | 1120億5463万 | +10.67% | 11.94 | 2.73 |
06/18 | 7,920 | 8,200 | 7,890 | 8,180 | +4.6% | 694,700 | 1142億9014万 | +13.52% | 12.18 | 2.78 |
06/17 | 7,730 | 7,930 | 7,680 | 7,820 | +0.64% | 319,700 | 1092億6025万 | +9.16% | 11.65 | 2.66 |
06/14 | 7,630 | 7,970 | 7,600 | 7,770 | +1.7% | 400,400 | 1085億6166万 | +8.73% | 11.57 | 2.64 |
06/13 | 7,860 | 8,040 | 7,640 | 7,640 | +0.79% | 857,500 | 1067億4531万 | +7.48% | 11.38 | 2.6 |
06/12 | 7,630 | 7,640 | 7,500 | 7,580 | +0.66% | 164,300 | 1059億700万 | +7.75% | 11.29 | 2.58 |
06/11 | 7,610 | 7,710 | 7,510 | 7,530 | +0.4% | 345,100 | 1052億840万 | +8.1% | 11.21 | 2.56 |
06/10 | 7,220 | 7,570 | 7,220 | 7,500 | +3.16% | 265,800 | 1047億8925万 | +8.62% | 11.17 | 2.55 |
06/07 | 7,270 | 7,410 | 7,210 | 7,270 | +0.41% | 200,300 | 1015億7571万 | +6.29% | 10.83 | 2.47 |
06/06 | 7,480 | 7,600 | 7,240 | 7,240 | +0.28% | 401,100 | 1011億5655万 | +6.64% | 10.78 | 2.46 |
06/05 | 7,390 | 7,470 | 7,140 | 7,220 | -2.96% | 340,000 | 1008億7711万 | +7.06% | 10.75 | 2.46 |
06/04 | 7,280 | 7,580 | 7,280 | 7,440 | +4.06% | 719,800 | 1039億5093万 | +11.03% | 11.08 | 2.53 |
06/03 | 7,150 | 7,220 | 7,030 | 7,150 | +0.7% | 260,600 | 998億9908万 | +7.62% | 10.65 | 2.43 |
05/31 | 6,810 | 7,100 | 6,790 | 7,100 | +3.2% | 301,000 | 992億49万 | +7.49% | 10.57 | 2.41 |
05/30 | 6,840 | 6,940 | 6,750 | 6,880 | -1.15% | 201,400 | 961億2667万 | +4.88% | 10.25 | 2.34 |
05/29 | 7,090 | 7,140 | 6,890 | 6,960 | -1.28% | 205,400 | 972億4442万 | +6.81% | 10.36 | 2.37 |
05/28 | 6,980 | 7,080 | 6,940 | 7,050 | +0.86% | 193,800 | 985億189万 | +8.8% | 10.5 | 2.4 |
05/27 | 6,900 | 7,110 | 6,880 | 6,990 | +1.01% | 251,400 | 976億6358万 | +8.22% | 10.41 | 2.38 |
05/24 | 6,840 | 6,990 | 6,730 | 6,920 | -0.86% | 360,700 | 966億8554万 | +7.59% | 10.3 | 2.35 |
05/23 | 7,100 | 7,170 | 6,910 | 6,980 | +1.16% | 503,300 | 975億2386万 | +9.08% | 10.39 | 2.37 |
05/22 | 6,780 | 7,110 | 6,750 | 6,900 | +1.77% | 452,700 | 964億611万 | +8.24% | 10.28 | 2.35 |
05/21 | 6,700 | 6,910 | 6,700 | 6,780 | +2.42% | 290,700 | 947億2948万 | +6.86% | 10.1 | 2.31 |
05/20 | 6,640 | 6,730 | 6,580 | 6,620 | -1.34% | 216,200 | 924億9397万 | +4.73% | 9.86 | 2.25 |
05/17 | 6,910 | 6,980 | 6,680 | 6,710 | -3.17% | 398,000 | 937億5144万 | +6.52% | 9.99 | 2.28 |
05/16 | 7,010 | 7,110 | 6,870 | 6,930 | -0.72% | 300,400 | 968億2526万 | +10.35% | 10.32 | 2.36 |
05/15 | 7,250 | 7,250 | 6,900 | 6,980 | -2.38% | 518,400 | 975億2386万 | +11.79% | 10.39 | 2.37 |
05/14 | 7,350 | 7,370 | 7,020 | 7,150 | -2.72% | 692,200 | 998億9908万 | +15.14% | 10.65 | 2.43 |
05/13 | 6,810 | 7,370 | 6,730 | 7,350 | +7.77% | 1,957,100 | 1026億9346万 | +19.07% | 10.95 | 2.5 |
05/10 | 6,820 | 6,820 | 6,720 | 6,820 | +17.18% | 1,228,900 | 952億8835万 | +11.29% | 10.16 | 2.32 |
05/09 | 5,920 | 6,010 | 5,820 | 5,820 | -0.68% | 554,300 | 813億1645万 | -4.82% | 8.67 | 1.98 |
05/08 | 6,010 | 6,040 | 5,850 | 5,860 | -2.5% | 296,900 | 818億7533万 | -4.37% | 8.73 | 1.99 |
05/07 | 5,970 | 6,070 | 5,890 | 6,010 | +2.39% | 304,300 | 839億7111万 | -2.28% | 8.95 | 2.04 |
05/02 | 5,940 | 6,030 | 5,870 | 5,870 | -2% | 301,900 | 820億1505万 | -4.77% | 8.74 | 2 |
05/01 | 6,110 | 6,240 | 5,980 | 5,990 | -2.28% | 444,300 | 836億9168万 | -3.26% | 8.92 | 2.04 |
04/30 | 6,170 | 6,180 | 6,100 | 6,130 | -0.16% | 156,900 | 856億4774万 | -1.38% | 9.13 | 2.08 |
04/26 | 6,150 | 6,190 | 6,070 | 6,140 | +2.33% | 256,700 | 857億8746万 | -1.51% | 9.14 | 2.09 |
04/25 | 6,130 | 6,290 | 6,000 | 6,000 | -3.07% | 365,500 | 838億3140万 | -3.98% | 8.93 | 2.04 |
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 | 2,747 824 6/18 | 1,293 388 3/18 | 732,600 2,442,000 4/25 | - | - | +31.43% 5/2 | -18.78% 2/12 |
2009年 3月期 | 2,290 687 6/25 | 780 234 2/24 | 940,200 3,134,000 6/25 | - | - | +29.95% 5/8 | -23.38% 7/29 |
2010年 3月期 | 1,573 472 6/8 | 813 244 11/25 | 699,300 2,331,000 12/22 | - | - | +18.17% 5/11 | -17.71% 11/25 |
2011年 3月期 | 1,693 508 6/16 | 540 162 3/15 | 876,900 2,923,000 5/6 | 263億7840万 | 84億1201万 | +31.62% 5/10 | -40.26% 3/15 |
2012年 3月期 | 1,147 344 5/25 | 637 191 12/29 | 852,000 2,840,000 5/10 | 178億6254万 | 99億1786万 | +30.51% 5/12 | -17.46% 8/8 |
2013年 3月期 | 840 252 4/2 | 373 112 10/15 | 1,293,900 4,313,000 1/4 | 130億8535万 | 58億1571万 | +44.72% 5/7 | -20.79% 7/25 |
2014年 3月期 | 1,110 333 5/13 | 603 181 4/2 | 6,293,400 20,978,000 5/2 | 172億9135万 | 93億9860万 | +41.28% 5/8 | -21.83% 6/6 |
2015年 3月期 | 1,280 384 11/28 | 733 220 4/11 | 807,600 2,692,000 10/29 | 199億3965万 | 114億2376万 | +23.22% 9/8 | -17.43% 2/3 |
2016年 3月期 | 1,067 320 4/23 | 567 170 2/12 | 396,300 1,321,000 4/23 | 166億1638万 | 88億2745万 | +20.67% 3/22 | -17.78% 8/25 |
2017年 3月期 | 1,057 317 3/13 | 597 179 6/27 | 360,900 1,203,000 3/13 | 164億6060万 | 92億9478万 | +12.81% 12/9 | -14.22% 4/13 |
2018年 3月期 | 1,760 528 11/28 | 800 240 4/14 | 1,072,200 3,574,000 12/20 | 274億1703万 | 124億6228万 | +22.45% 5/11 | -12.65% 2/6 |
2019年 3月期 | 1,613 484 4/2 | 1,013 3,040 10/30 | 962,100 3,207,000 8/3 | 251億3227万 | 157億8556万 | +22.85% 11/8 | -20.04% 5/10 |
2020年 3月期 | 1,552 4,655 1/21 | 684 2,052 3/23 | 330,300 110,100 11/8 | 241億7164万 | 106億5525万 | +24.51% 10/29 | -29.31% 3/13 |
2021年 3月期 | 2,017 6,050 1/26 6,050 1/25 | 683 2,050 4/6 | 1,309,500 436,500 2/5 | 314億1534万 | 106億4486万 | +26.44% 1/25 | -8.9% 2/18 |
2022年 3月期 | 3,340 10,020 1/4 | 1,833 5,500 5/13 | 1,048,500 349,500 6/7 | 520億3004万 | 285億5940万 | +25.77% 6/7 | -14.3% 8/20 |
2023年 3月期 | 5,637 16,910 3/9 | 2,270 6,810 5/10 | 2,984,700 994,900 2/9 | 878億718万 | 353億6173万 | +37.03% 5/20 | -14.79% 10/13 |
2024年 3月期 | 9,357 28,070 8/30 | 4,293 12,880 5/16 | 3,059,400 1,019,800 5/26 | 1307億3041万 | 668億8093万 | +33.69% 6/16 | -17.06% 12/12 |
最新 | 7,670 2024/9/19 | 290,000 | 1071億6447万 | -3.22% 7,925 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/27 vs 1987/12/28
- 47%(1.47倍)
- 1989/12/29 vs 1988/12/27
- 57%(1.57倍)
- 1990/12/27 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/27
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- 43%(1.43倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- -41%(0.59倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 68%(1.68倍)
- 1999/12/30 vs 1998/12/30
- 190%(2.9倍)
- 2000/12/29 vs 1999/12/30
- -56%(0.44倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 223%(3.23倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -39%(0.61倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 123%(2.23倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 78%(1.78倍)
- 2024/09/19 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
373円(2012/10/15) - 1954%(20.54倍)
7,670円(9/19)