株価チャート
株価
9/30
- 前日 (9/27)
- 629
- 始値
- 609
- 高値
- 614
- 安値
- 598
- 終値 -3.18%
- 609
- 出来高 +30.47%
- 377,700
乖離率
- 株価(5日)
移動平均値 - -0.49%
612 - 株価(25日)
移動平均値 - -0.81%
614 - 出来高(5日)
移動平均値 - +11.53%
338,660
2024/05/08~2024/09/30
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 | ||||||||||
09/30 | 609 | 614 | 598 | 609 | -3.18% | 377,700 | 504億782万 | -0.81% | 14.64 | 0.83 |
09/27 | 621 | 629 | 616 | 629 | +1.29% | 289,500 | 520億6325万 | +2.28% | 15.12 | 0.86 |
09/26 | 609 | 621 | 604 | 621 | +3.5% | 454,500 | 514億108万 | +0.98% | 14.93 | 0.85 |
09/25 | 601 | 604 | 595 | 600 | -0.17% | 310,500 | 496億6288万 | -2.6% | 14.43 | 0.82 |
09/24 | 608 | 610 | 599 | 601 | 0% | 261,100 | 497億4565万 | -2.59% | 14.45 | 0.82 |
09/20 | 608 | 610 | 600 | 601 | +0.5% | 404,000 | 497億4565万 | -2.91% | 14.45 | 0.82 |
09/19 | 600 | 604 | 594 | 598 | +1.18% | 225,500 | 494億9734万 | -3.39% | 14.38 | 0.82 |
09/18 | 588 | 595 | 580 | 591 | +0.68% | 302,300 | 489億1794万 | -4.68% | 14.21 | 0.81 |
09/17 | 600 | 602 | 578 | 587 | -2.65% | 284,000 | 485億8685万 | -5.32% | 14.11 | 0.8 |
09/13 | 601 | 609 | 595 | 603 | 0% | 283,700 | 499億1119万 | -2.58% | 14.5 | 0.83 |
09/12 | 594 | 605 | 592 | 603 | +3.97% | 291,500 | 499億1119万 | -2.43% | 14.5 | 0.83 |
09/11 | 590 | 594 | 573 | 580 | -2.19% | 352,700 | 480億745万 | -5.84% | 13.95 | 0.79 |
09/10 | 601 | 604 | 590 | 593 | -1.17% | 319,800 | 490億8348万 | -3.42% | 14.26 | 0.81 |
09/09 | 583 | 600 | 580 | 600 | -1.15% | 345,700 | 496億6288万 | -1.8% | 14.43 | 0.82 |
09/06 | 615 | 616 | 602 | 607 | -0.98% | 176,500 | 502億4228万 | -0.82% | 14.59 | 0.83 |
09/05 | 610 | 626 | 608 | 613 | -1.13% | 245,500 | 507億3891万 | -0.16% | 14.74 | 0.84 |
09/04 | 620 | 627 | 615 | 620 | -2.97% | 440,300 | 513億1831万 | +0.49% | 14.91 | 0.85 |
09/03 | 643 | 645 | 635 | 639 | -0.47% | 153,300 | 528億9097万 | +3.23% | 15.36 | 0.87 |
09/02 | 649 | 652 | 640 | 642 | +0.16% | 156,900 | 531億3928万 | +3.38% | 15.44 | 0.88 |
08/30 | 645 | 646 | 633 | 641 | 0% | 345,700 | 530億5651万 | +3.05% | 15.41 | 0.88 |
08/29 | 636 | 642 | 631 | 641 | -0.31% | 188,500 | 530億5651万 | +2.89% | 15.41 | 0.88 |
08/28 | 647 | 648 | 634 | 643 | 0% | 228,400 | 532億2205万 | +2.72% | 15.46 | 0.88 |
08/27 | 625 | 644 | 619 | 643 | +4.55% | 447,600 | 532億2205万 | +2.39% | 15.46 | 0.88 |
08/26 | 631 | 631 | 613 | 615 | -3.3% | 441,700 | 509億445万 | -2.54% | 14.79 | 0.84 |
08/23 | 635 | 637 | 626 | 636 | 0% | 327,100 | 526億4265万 | +0.16% | 15.29 | 0.87 |
08/22 | 629 | 636 | 625 | 636 | +2.09% | 301,600 | 526億4265万 | -0.31% | 15.29 | 0.87 |
08/21 | 625 | 631 | 621 | 623 | -2.2% | 203,900 | 515億6662万 | -3.11% | 14.98 | 0.85 |
08/20 | 635 | 641 | 631 | 637 | +1.43% | 216,800 | 527億2542万 | -1.55% | 15.32 | 0.87 |
08/19 | 639 | 645 | 626 | 628 | -2.48% | 326,300 | 519億8048万 | -3.53% | 15.1 | 0.86 |
08/16 | 632 | 645 | 628 | 644 | +4.21% | 487,200 | 533億482万 | -1.68% | 15.48 | 0.88 |
08/15 | 606 | 619 | 599 | 618 | +2.15% | 299,300 | 511億5277万 | -6.22% | 14.86 | 0.85 |
08/14 | 600 | 610 | 594 | 605 | +1.51% | 444,200 | 500億7674万 | -8.75% | 14.55 | 0.83 |
08/13 | 584 | 596 | 580 | 596 | +3.11% | 534,000 | 493億3179万 | -10.64% | 14.33 | 0.82 |
08/09 | 577 | 589 | 570 | 578 | +3.77% | 653,500 | 478億4191万 | -13.86% | 13.9 | 0.79 |
08/08 | 545 | 575 | 542 | 557 | +0.36% | 740,900 | 461億371万 | -17.73% | 13.39 | 0.76 |
08/07 | 515 | 575 | 515 | 555 | +3.93% | 1,151,800 | 459億3816万 | -18.74% | 13.34 | 0.76 |
08/06 | 548 | 559 | 512 | 534 | +1.14% | 1,332,400 | 441億9996万 | -22.61% | 12.84 | 0.73 |
08/05 | 528 | 570 | 528 | 528 | -15.92% | 832,300 | 437億333万 | -24.25% | 12.7 | 0.72 |
08/02 | 630 | 641 | 618 | 628 | -4.85% | 844,000 | 519億8048万 | -10.8% | 15.1 | 0.86 |
08/01 | 676 | 676 | 654 | 660 | -2.94% | 406,700 | 546億2917万 | -6.78% | 15.87 | 0.9 |
07/31 | 662 | 681 | 659 | 680 | +1.49% | 377,500 | 562億8460万 | -4.23% | 16.35 | 0.93 |
07/30 | 682 | 684 | 664 | 670 | -2.19% | 356,200 | 554億5688万 | -5.9% | 16.11 | 0.92 |
07/29 | 678 | 686 | 674 | 685 | +2.54% | 318,700 | 566億9845万 | -3.93% | 16.47 | 0.94 |
07/26 | 676 | 683 | 668 | 668 | -1.18% | 421,700 | 552億9134万 | -6.44% | 16.06 | 0.91 |
07/25 | 691 | 694 | 673 | 676 | -3.7% | 603,900 | 559億5351万 | -5.45% | 16.25 | 0.93 |
07/24 | 700 | 716 | 700 | 702 | -0.14% | 454,700 | 581億557万 | -2.09% | 16.88 | 0.96 |
07/23 | 701 | 707 | 698 | 703 | +0.29% | 210,500 | 581億8834万 | -1.95% | 16.9 | 0.96 |
07/22 | 714 | 717 | 696 | 701 | -2.64% | 574,000 | 580億2280万 | -2.37% | 16.85 | 0.96 |
07/19 | 726 | 730 | 718 | 720 | -1.37% | 289,200 | 595億9546万 | +0.14% | 17.31 | 0.99 |
07/18 | 730 | 740 | 727 | 730 | -1.08% | 374,600 | 604億2317万 | +1.53% | 17.55 | 1 |
07/17 | 749 | 757 | 738 | 738 | -0.27% | 547,300 | 610億8534万 | +2.79% | 17.74 | 1.01 |
07/16 | 747 | 749 | 738 | 740 | -0.27% | 349,600 | 612億5089万 | +3.35% | 17.79 | 1.01 |
07/12 | 723 | 745 | 723 | 742 | +1.92% | 608,900 | 614億1643万 | +3.78% | 17.84 | 1.02 |
07/11 | 730 | 737 | 726 | 728 | +0.41% | 405,900 | 602億5763万 | +2.1% | 17.5 | 1 |
07/10 | 720 | 725 | 710 | 725 | +0.28% | 388,100 | 600億931万 | +1.83% | 17.43 | 0.99 |
07/09 | 706 | 731 | 706 | 723 | +2.12% | 683,800 | 598億4377万 | +1.69% | 17.38 | 0.99 |
07/08 | 709 | 716 | 704 | 708 | +0.71% | 369,500 | 586億220万 | -0.42% | 17.02 | 0.97 |
07/05 | 716 | 717 | 703 | 703 | -2.09% | 430,600 | 581億8834万 | -1.13% | 16.9 | 0.96 |
07/04 | 720 | 728 | 713 | 718 | 0% | 242,100 | 594億2991万 | +0.84% | 17.26 | 0.98 |
07/03 | 720 | 730 | 717 | 718 | +0.56% | 267,500 | 594億2991万 | +0.98% | 17.26 | 0.98 |
07/02 | 714 | 719 | 707 | 714 | -0.14% | 309,800 | 590億9883万 | +0.56% | 17.17 | 0.98 |
07/01 | 726 | 730 | 714 | 715 | 0% | 372,100 | 591億8160万 | +0.99% | 17.19 | 0.98 |
06/28 | 725 | 726 | 714 | 715 | -0.69% | 240,800 | 591億8160万 | +1.27% | 17.19 | 0.98 |
06/27 | 720 | 725 | 713 | 720 | +0.42% | 260,600 | 595億9546万 | +2.27% | 17.31 | 0.99 |
06/26 | 714 | 720 | 707 | 717 | +0.7% | 325,300 | 593億4714万 | +2.14% | 17.24 | 0.98 |
06/25 | 704 | 712 | 700 | 712 | +1.71% | 263,000 | 589億3328万 | +1.86% | 17.12 | 0.97 |
06/24 | 702 | 708 | 697 | 700 | -0.28% | 309,800 | 579億4003万 | +0.57% | 16.83 | 0.96 |
06/21 | 709 | 712 | 700 | 702 | -0.57% | 457,100 | 581億557万 | +1.3% | 16.88 | 0.96 |
06/20 | 710 | 716 | 703 | 706 | -1.53% | 221,800 | 584億3665万 | +2.17% | 16.98 | 0.97 |
06/19 | 724 | 729 | 714 | 717 | -0.42% | 254,500 | 593億4714万 | +4.22% | 17.24 | 0.98 |
06/18 | 722 | 732 | 717 | 720 | +0.84% | 371,400 | 595億9546万 | +4.96% | 17.31 | 0.99 |
06/17 | 730 | 730 | 698 | 714 | -2.72% | 590,100 | 590億9883万 | +4.39% | 17.17 | 0.98 |
06/14 | 695 | 734 | 692 | 734 | +3.82% | 691,400 | 607億5426万 | +7.47% | 17.65 | 1 |
06/13 | 715 | 720 | 707 | 707 | +0.14% | 317,700 | 585億1943万 | +4.12% | 17 | 0.97 |
06/12 | 703 | 715 | 703 | 706 | 0% | 205,100 | 584億3665万 | +4.28% | 16.98 | 0.97 |
06/11 | 707 | 716 | 703 | 706 | +0.57% | 295,900 | 584億3665万 | +4.44% | 16.98 | 0.97 |
06/10 | 692 | 711 | 692 | 702 | +1.3% | 421,400 | 581億557万 | +4.15% | 16.88 | 0.96 |
06/07 | 699 | 701 | 688 | 693 | -0.86% | 303,800 | 573億6063万 | +2.97% | 16.66 | 0.95 |
06/06 | 710 | 710 | 684 | 699 | -0.71% | 775,400 | 578億5725万 | +4.02% | 16.81 | 0.96 |
06/05 | 708 | 722 | 702 | 704 | -1.54% | 462,200 | 582億7111万 | +5.07% | 16.93 | 0.96 |
06/04 | 714 | 719 | 706 | 715 | 0% | 384,800 | 591億8160万 | +7.36% | 17.19 | 0.98 |
06/03 | 728 | 729 | 708 | 715 | -1.92% | 585,800 | 591億8160万 | +8.01% | 17.19 | 0.98 |
05/31 | 720 | 741 | 717 | 729 | +3.4% | 1,984,200 | 603億4040万 | +10.79% | 17.53 | 1 |
05/30 | 674 | 712 | 673 | 705 | +3.37% | 1,342,900 | 583億5388万 | +8.13% | 16.95 | 0.96 |
05/29 | 670 | 684 | 669 | 682 | +2.1% | 793,300 | 564億5014万 | +5.41% | 16.4 | 0.93 |
05/28 | 663 | 676 | 661 | 668 | +1.21% | 411,300 | 552億9134万 | +3.73% | 16.06 | 0.91 |
05/27 | 670 | 676 | 658 | 660 | -1.2% | 292,400 | 546億2917万 | +2.96% | 15.87 | 0.9 |
05/24 | 654 | 673 | 653 | 668 | +0.6% | 618,100 | 552億9134万 | +4.54% | 16.06 | 0.91 |
05/23 | 645 | 670 | 644 | 664 | +4.08% | 589,600 | 549億6025万 | +4.4% | 15.97 | 0.91 |
05/22 | 637 | 648 | 635 | 638 | 0% | 300,000 | 528億819万 | +0.79% | 15.34 | 0.87 |
05/21 | 642 | 645 | 637 | 638 | -0.31% | 292,700 | 528億819万 | +0.95% | 15.34 | 0.87 |
05/20 | 635 | 650 | 634 | 640 | +0.16% | 327,600 | 529億7374万 | +1.59% | 15.39 | 0.88 |
05/17 | 635 | 649 | 633 | 639 | +0.47% | 318,300 | 528億9097万 | +1.75% | 15.36 | 0.87 |
05/16 | 660 | 661 | 633 | 636 | -3.64% | 656,100 | 526億4265万 | +1.6% | 15.29 | 0.87 |
05/15 | 675 | 675 | 660 | 660 | -1.49% | 424,100 | 546億2917万 | +5.77% | 15.87 | 0.9 |
05/14 | 682 | 682 | 664 | 670 | -3.18% | 471,400 | 554億5688万 | +7.89% | 16.11 | 0.92 |
05/13 | 680 | 708 | 680 | 692 | +7.12% | 1,464,400 | 572億7785万 | +11.97% | 16.64 | 0.95 |
05/10 | 660 | 673 | 646 | 646 | -2.12% | 775,100 | 534億7037万 | +5.21% | 15.53 | 0.88 |
05/09 | 668 | 668 | 648 | 660 | -0.3% | 558,900 | 546億2917万 | +7.84% | 15.87 | 0.9 |
05/08 | 669 | 685 | 662 | 662 | -1.19% | 632,900 | 547億9471万 | +8.52% | 15.92 | 0.91 |
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 | 713 7/13 | 271 3/18 | 1,975,000 6/25 | - | - | +22.49% 5/7 | -24.18% 1/22 |
2009年 3月期 | 464 6/18 | 142 12/26 12/25 | 5,952,000 1/22 | - | - | +32.1% 1/20 | -30.63% 10/8 |
2010年 3月期 | 442 7/6 | 189 4/1 | 6,977,000 6/2 | - | - | +56.41% 6/2 | -23.53% 11/19 |
2011年 3月期 | 352 4/6 | 144 3/15 | 1,859,000 4/6 | 264億2384万 | 108億975万 | +24.88% 4/15 | -35.1% 3/15 |
2012年 3月期 | 283 4/15 | 173 11/24 11/22 他2件 | 6,738,000 4/15 | 212億4416万 | 129億8671万 | +16.46% 1/20 | -15.32% 8/8 |
2013年 3月期 | 232 4/4 4/2 | 164 11/13 | 809,000 8/21 | 174億1571万 | 123億1110万 | +11.69% 8/21 | -11.22% 5/28 |
2014年 3月期 | 348 1/21 | 182 4/2 | 7,751,000 8/2 | 288億447万 | 136億6232万 | +19.71% 5/22 | -16.78% 2/4 |
2015年 3月期 | 479 9/17 9/16 | 235 4/11 | 3,773,000 5/12 | 396億4753万 | 194億5129万 | +29.29% 5/28 | -15.66% 10/16 |
2016年 3月期 | 565 5/20 | 240 2/12 | 6,996,000 4/13 | 467億6588万 | 198億6515万 | +12.26% 5/11 | -22.07% 8/25 |
2017年 3月期 | 504 3/31 | 248 4/8 | 1,307,000 8/4 | 417億1682万 | 205億2732万 | +15.81% 8/9 | -12.5% 6/16 |
2018年 3月期 | 923 1/18 | 449 4/17 | 4,358,500 12/18 | 763億9806万 | 371億6439万 | +15.27% 11/8 | -19.29% 2/14 |
2019年 3月期 | 854 5/21 | 478 1/4 12/25 | 2,195,500 5/31 | 706億8683万 | 395億6476万 | +13.35% 4/5 | -19.26% 12/25 |
2020年 3月期 | 736 1/9 | 316 3/17 | 989,300 5/13 | 609億1980万 | 261億5578万 | +14.91% 4/30 | -35.39% 3/13 |
2021年 3月期 | 612 12/16 | 334 4/6 | 1,533,400 8/25 | 506億5614万 | 276億4567万 | +16.87% 5/11 | -8.3% 10/30 |
2022年 3月期 | 1,127 6/23 | 501 4/15 | 58,152,200 6/23 | 932億8345万 | 414億6850万 | +64.3% 6/22 | -15.91% 8/17 |
2023年 3月期 | 908 11/24 | 520 5/10 | 7,930,200 8/26 | 751億5649万 | 430億4116万 | +18.04% 11/24 | -11.16% 12/26 |
2024年 3月期 | 850 4/4 | 476 10/24 | 2,321,700 5/12 | 703億5575万 | 393億9922万 | +11.55% 11/15 | -10.75% 5/15 |
最新 | 609 2024/9/30 | 377,700 | 504億782万 | -0.81% 614 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- -31%(0.69倍)
- 1986/12/27 vs 1985/12/28
- -16%(0.84倍)
- 1987/12/28 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/30 vs 1991/12/30
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 107%(2.07倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 92%(1.92倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/09/30 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
142円(2008/12/26) - 329%(4.29倍)
609円(9/30)