株価チャート
株価
9/20
- 前日 (9/19)
- 855
- 始値
- 857
- 高値
- 857
- 安値
- 852
- 終値 +0.12%
- 856
- 出来高 +3.17%
- 6,500
乖離率
- 株価(5日)
移動平均値 - +0.59%
851 - 株価(25日)
移動平均値 - +1.18%
846 - 出来高(5日)
移動平均値 - +27.95%
5,080
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 857 | 857 | 852 | 856 | +0.12% | 6,500 | 170億1781万 | +1.18% | 14.44 | 0.78 |
09/19 | 858 | 858 | 850 | 855 | +0.12% | 6,300 | 169億9793万 | +1.06% | 14.42 | 0.78 |
09/18 | 853 | 854 | 843 | 854 | +0.83% | 5,600 | 169億7804万 | +1.07% | 14.41 | 0.78 |
09/17 | 850 | 851 | 843 | 847 | +0.24% | 3,300 | 168億3888万 | +0.36% | 14.29 | 0.77 |
09/13 | 850 | 850 | 845 | 845 | -0.59% | 3,700 | 167億9912万 | +0.24% | 14.25 | 0.77 |
09/12 | 845 | 852 | 845 | 850 | +0.59% | 5,900 | 168億9852万 | +0.95% | 14.34 | 0.77 |
09/11 | 851 | 851 | 843 | 845 | -0.24% | 5,500 | 167億9912万 | +0.48% | 14.25 | 0.77 |
09/10 | 851 | 851 | 846 | 847 | -0.35% | 5,400 | 168億3888万 | +0.95% | 14.29 | 0.77 |
09/09 | 850 | 857 | 850 | 850 | -0.12% | 23,600 | 168億9852万 | +1.55% | 14.34 | 0.77 |
09/06 | 853 | 853 | 850 | 851 | 0% | 3,100 | 169億1840万 | +1.92% | 14.36 | 0.77 |
09/05 | 850 | 853 | 850 | 851 | 0% | 21,900 | 169億1840万 | +1.92% | 14.36 | 0.77 |
09/04 | 852 | 853 | 845 | 851 | -0.47% | 25,800 | 169億1840万 | +2.04% | 14.36 | 0.77 |
09/03 | 853 | 855 | 853 | 855 | +0.35% | 4,600 | 169億9793万 | +2.64% | 14.42 | 0.78 |
09/02 | 850 | 855 | 849 | 852 | +0.24% | 7,500 | 169億3828万 | +2.4% | 14.37 | 0.77 |
08/30 | 845 | 850 | 845 | 850 | +0.47% | 2,100 | 168億9852万 | +2.16% | 14.34 | 0.77 |
08/29 | 845 | 848 | 842 | 846 | +0.12% | 3,100 | 168億1900万 | +1.68% | 14.27 | 0.77 |
08/28 | 850 | 850 | 835 | 845 | -0.59% | 11,800 | 167億9912万 | +1.56% | 14.25 | 0.77 |
08/27 | 842 | 850 | 839 | 850 | +1.31% | 10,200 | 168億9852万 | +2.16% | 14.34 | 0.77 |
08/26 | 835 | 839 | 833 | 839 | +0.96% | 6,200 | 166億7984万 | +0.84% | 14.15 | 0.76 |
08/23 | 831 | 835 | 831 | 831 | +0.12% | 2,200 | 165億2079万 | -0.24% | 14.02 | 0.76 |
08/22 | 840 | 840 | 829 | 830 | -1.19% | 5,100 | 165億91万 | -0.36% | 14 | 0.75 |
08/21 | 834 | 843 | 834 | 840 | -0.12% | 1,900 | 166億9972万 | +0.72% | 14.17 | 0.76 |
08/20 | 837 | 842 | 832 | 841 | +0.6% | 4,700 | 167億1960万 | +0.84% | 14.19 | 0.76 |
08/19 | 841 | 845 | 836 | 836 | -0.83% | 5,100 | 166億2019万 | +0.12% | 14.1 | 0.76 |
08/16 | 840 | 846 | 836 | 843 | +0.36% | 6,600 | 167億5936万 | +0.96% | 14.22 | 0.77 |
08/15 | 834 | 840 | 831 | 840 | +0.24% | 2,500 | 166億9972万 | +0.6% | 14.17 | 0.76 |
08/14 | 826 | 839 | 826 | 838 | +1.45% | 3,400 | 166億5995万 | +0.24% | 14.14 | 0.76 |
08/13 | 822 | 832 | 822 | 826 | +0.49% | 3,600 | 164億2139万 | -1.2% | 13.93 | 0.75 |
08/09 | 835 | 840 | 822 | 822 | +0.24% | 7,200 | 163億4186万 | -1.91% | 13.87 | 0.75 |
08/08 | 820 | 839 | 820 | 820 | 0% | 4,500 | 163億210万 | -2.26% | 13.83 | 0.75 |
08/07 | 801 | 827 | 801 | 820 | +1.36% | 4,500 | 163億210万 | -2.38% | 13.83 | 0.75 |
08/06 | 790 | 816 | 790 | 809 | +2.53% | 9,200 | 160億8342万 | -3.92% | 13.65 | 0.74 |
08/05 | 810 | 815 | 789 | 789 | -2.83% | 31,900 | 156億8580万 | -6.52% | 13.31 | 0.72 |
08/02 | 814 | 835 | 812 | 812 | -2.75% | 10,300 | 161億4306万 | -4.02% | 13.7 | 0.74 |
08/01 | 848 | 848 | 829 | 835 | -0.24% | 5,900 | 166億31万 | -1.53% | 14.09 | 0.76 |
07/31 | 821 | 840 | 821 | 837 | +3.33% | 15,600 | 166億4007万 | -1.41% | 14.12 | 0.76 |
07/30 | 846 | 848 | 810 | 810 | -4.03% | 89,400 | 161億330万 | -4.59% | 13.66 | 0.74 |
07/29 | 854 | 854 | 844 | 844 | -0.24% | 9,300 | 167億7924万 | -0.82% | 14.24 | 0.77 |
07/26 | 845 | 850 | 845 | 846 | +0.12% | 5,300 | 168億1900万 | -0.59% | 14.27 | 0.77 |
07/25 | 848 | 850 | 845 | 845 | -0.35% | 12,600 | 167億9912万 | -0.82% | 14.25 | 0.77 |
07/24 | 849 | 853 | 847 | 848 | -0.47% | 8,600 | 168億5876万 | -0.47% | 14.31 | 0.77 |
07/23 | 848 | 852 | 848 | 852 | +0.24% | 5,500 | 169億3828万 | 0% | 14.37 | 0.77 |
07/22 | 850 | 852 | 847 | 850 | 0% | 7,000 | 168億9852万 | -0.23% | 14.34 | 0.77 |
07/19 | 849 | 850 | 847 | 850 | +0.24% | 6,400 | 168億9852万 | -0.23% | 14.34 | 0.77 |
07/18 | 847 | 850 | 846 | 848 | 0% | 11,200 | 168億5876万 | -0.47% | 14.31 | 0.77 |
07/17 | 849 | 851 | 848 | 848 | 0% | 5,900 | 168億5876万 | -0.59% | 14.31 | 0.77 |
07/16 | 849 | 851 | 848 | 848 | -0.12% | 10,100 | 168億5876万 | -0.59% | 14.31 | 0.77 |
07/12 | 851 | 851 | 848 | 849 | -0.24% | 11,500 | 168億7864万 | -0.47% | 14.32 | 0.77 |
07/11 | 850 | 852 | 846 | 851 | +0.12% | 24,400 | 169億1840万 | -0.23% | 14.36 | 0.77 |
07/10 | 850 | 852 | 850 | 850 | 0% | 9,400 | 168億9852万 | -0.35% | 14.34 | 0.77 |
07/09 | 851 | 853 | 850 | 850 | 0% | 8,200 | 168億9852万 | -0.35% | 14.34 | 0.77 |
07/08 | 857 | 857 | 850 | 850 | -0.7% | 10,400 | 168億9852万 | -0.47% | 14.34 | 0.77 |
07/05 | 858 | 858 | 854 | 856 | -0.23% | 5,500 | 170億1781万 | +0.23% | 14.44 | 0.78 |
07/04 | 853 | 858 | 853 | 858 | +0.35% | 4,600 | 170億5757万 | +0.47% | 14.47 | 0.78 |
07/03 | 860 | 860 | 854 | 855 | -0.12% | 6,600 | 169億9793万 | +0.12% | 14.42 | 0.78 |
07/02 | 859 | 859 | 853 | 856 | +0.12% | 8,900 | 170億1781万 | +0.35% | 14.44 | 0.78 |
07/01 | 860 | 861 | 854 | 855 | -0.35% | 8,700 | 169億9793万 | +0.23% | 14.42 | 0.78 |
06/28 | 855 | 858 | 854 | 858 | +0.47% | 8,100 | 170億5757万 | +0.59% | 14.47 | 0.78 |
06/27 | 854 | 856 | 854 | 854 | 0% | 5,300 | 169億7804万 | +0.12% | 14.41 | 0.78 |
06/26 | 853 | 854 | 850 | 854 | +0.23% | 8,800 | 169億7804万 | +0.12% | 14.41 | 0.78 |
06/25 | 851 | 855 | 851 | 852 | +0.12% | 5,300 | 169億3828万 | 0% | 14.37 | 0.77 |
06/24 | 854 | 854 | 851 | 851 | +0.12% | 4,900 | 169億1840万 | -0.12% | 14.36 | 0.77 |
06/21 | 850 | 853 | 850 | 850 | -0.12% | 7,200 | 168億9852万 | -0.35% | 14.34 | 0.77 |
06/20 | 856 | 856 | 850 | 851 | -0.47% | 4,700 | 169億1840万 | -0.23% | 14.36 | 0.77 |
06/19 | 853 | 858 | 851 | 855 | +0.12% | 1,900 | 169億9793万 | +0.23% | 14.42 | 0.78 |
06/18 | 856 | 856 | 851 | 854 | +0.23% | 1,900 | 169億7804万 | +0.12% | 14.41 | 0.78 |
06/17 | 855 | 857 | 852 | 852 | -0.23% | 3,500 | 169億3828万 | -0.12% | 14.37 | 0.77 |
06/14 | 850 | 855 | 850 | 854 | +0.35% | 6,900 | 169億7804万 | +0.12% | 14.41 | 0.78 |
06/13 | 851 | 852 | 847 | 851 | -0.35% | 4,000 | 169億1840万 | -0.23% | 14.36 | 0.77 |
06/12 | 856 | 856 | 849 | 854 | +0.47% | 4,100 | 169億7804万 | +0.12% | 14.41 | 0.78 |
06/11 | 853 | 855 | 850 | 850 | -0.58% | 4,900 | 168億9852万 | -0.35% | 14.34 | 0.77 |
06/10 | 845 | 857 | 845 | 855 | +0.47% | 6,600 | 169億9793万 | +0.12% | 14.42 | 0.78 |
06/07 | 856 | 859 | 850 | 851 | -0.12% | 6,400 | 169億1840万 | -0.35% | 14.36 | 0.77 |
06/06 | 856 | 857 | 852 | 852 | +0.24% | 2,400 | 169億3828万 | -0.23% | 14.37 | 0.77 |
06/05 | 859 | 859 | 850 | 850 | -1.16% | 7,400 | 168億9852万 | -0.58% | 14.34 | 0.77 |
06/04 | 861 | 864 | 860 | 860 | +0.12% | 2,600 | 170億9733万 | +0.58% | 14.51 | 0.78 |
06/03 | 859 | 860 | 853 | 859 | +0.12% | 3,300 | 170億7745万 | +0.47% | 14.49 | 0.78 |
05/31 | 855 | 858 | 848 | 858 | +0.7% | 3,400 | 170億5757万 | +0.35% | 14.47 | 0.78 |
05/30 | 845 | 852 | 842 | 852 | +0.95% | 7,700 | 169億3828万 | -0.47% | 14.37 | 0.77 |
05/29 | 857 | 857 | 844 | 844 | -1.29% | 6,000 | 167億7924万 | -1.4% | 14.24 | 0.77 |
05/28 | 854 | 857 | 849 | 855 | +0.12% | 3,500 | 169億9793万 | -0.23% | 14.42 | 0.78 |
05/27 | 848 | 855 | 848 | 854 | +0.71% | 2,300 | 169億7804万 | -0.47% | 14.41 | 0.78 |
05/24 | 854 | 854 | 847 | 848 | -0.7% | 5,700 | 168億5876万 | -1.17% | 14.31 | 0.77 |
05/23 | 847 | 854 | 846 | 854 | +1.07% | 3,600 | 169億7804万 | -0.7% | 14.41 | 0.78 |
05/22 | 849 | 852 | 845 | 845 | -0.35% | 6,300 | 167億9912万 | -1.97% | 14.25 | 0.77 |
05/21 | 858 | 858 | 848 | 848 | -1.28% | 10,500 | 168億5876万 | -1.85% | 14.31 | 0.77 |
05/20 | 855 | 859 | 851 | 859 | +0.12% | 6,900 | 170億7745万 | -0.69% | 14.49 | 0.78 |
05/17 | 851 | 858 | 849 | 858 | +0.82% | 4,200 | 170億5757万 | -1.04% | 14.47 | 0.78 |
05/16 | 857 | 858 | 848 | 851 | -0.35% | 7,700 | 169億1840万 | -1.85% | 14.36 | 0.77 |
05/15 | 852 | 854 | 848 | 854 | +0.47% | 7,300 | 169億7804万 | -1.61% | 14.41 | 0.78 |
05/14 | 850 | 858 | 849 | 850 | 0% | 15,000 | 168億9852万 | -2.3% | 14.34 | 0.77 |
05/13 | 851 | 858 | 849 | 850 | -0.35% | 6,800 | 168億9852万 | -2.52% | 14.34 | 0.77 |
05/10 | 855 | 860 | 852 | 853 | -0.23% | 3,100 | 169億5816万 | -2.51% | 14.39 | 0.78 |
05/09 | 863 | 865 | 855 | 855 | -0.7% | 4,100 | 169億9793万 | -2.51% | 14.42 | 0.78 |
05/08 | 863 | 868 | 856 | 861 | -0.35% | 5,500 | 171億1721万 | -2.16% | 14.52 | 0.78 |
05/07 | 861 | 870 | 861 | 864 | +0.47% | 5,600 | 171億7685万 | -2.26% | 14.58 | 0.79 |
05/02 | 863 | 863 | 857 | 860 | -0.35% | 4,600 | 170億9733万 | -3.04% | 14.51 | 0.78 |
05/01 | 853 | 864 | 853 | 863 | +0.23% | 5,400 | 171億5697万 | -3.14% | 14.56 | 0.78 |
04/30 | 851 | 861 | 851 | 861 | +1.18% | 17,800 | 171億1721万 | -3.8% | 14.52 | 0.78 |
04/26 | 855 | 867 | 820 | 851 | -0.93% | 172,400 | 169億1840万 | -5.23% | 14.36 | 0.77 |
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 | 440 9/7 | 305 4/10 4/6 他2件 | 116,000 9/7 | - | - | +13.64% 6/5 | -7.45% 8/10 |
2009年 3月期 | 480 7/18 | 135 10/10 10/9 | 1,224,000 9/18 | - | - | +28% 12/3 | -53.45% 10/8 |
2010年 3月期 | 229 6/12 | 165 11/19 | 61,000 5/20 | - | - | +21.73% 6/12 | -12.12% 11/19 |
2011年 3月期 | 350 3/2 | 194 3/15 | 75,000 2/8 | 59億800万 | 32億7472万 | +13.38% 3/1 | -37.66% 3/15 |
2012年 3月期 | 340 4/27 4/26 | 248 6/6 | 58,000 3/12 | 57億3920万 | 41億8624万 | +12.17% 3/15 | -12.39% 5/12 |
2013年 3月期 | 886 3/11 | 264 6/14 | 1,045,600 3/11 | 149億5568万 | 44億5632万 | +80.75% 3/8 | -13.5% 4/11 |
2014年 3月期 | 590 4/1 | 333 6/7 | 653,400 10/25 | 99億5920万 | 56億2104万 | +28.54% 7/10 | -24.47% 6/7 |
2015年 3月期 | 695 3/26 | 460 5/8 5/7 | 252,500 2/6 | 138億1703万 | 91億4508万 | +13.61% 2/19 | -7.81% 10/17 |
2016年 3月期 | 685 4/22 | 444 1/20 | 586,400 12/9 | 136億1822万 | 88億2699万 | +17.94% 12/9 | -17.08% 1/21 |
2017年 3月期 | 579 3/21 3/14 他4件 | 424 6/24 | 118,600 5/10 | 115億1087万 | 84億2938万 | +17.78% 5/9 | -10.81% 5/17 |
2018年 3月期 | 1,449 3/22 | 505 4/17 | 537,400 11/29 | 288億701万 | 100億3971万 | +20.66% 11/30 | -12.01% 2/14 |
2019年 3月期 | 1,537 5/10 | 709 1/24 | 453,600 8/1 | 305億5651万 | 140億9535万 | +28.27% 8/2 | -20.5% 12/20 |
2020年 3月期 | 1,096 12/19 | 765 8/16 8/15 | 303,600 5/8 | 217億8915万 | 152億867万 | +20.03% 12/18 | -14.02% 2/28 |
2021年 3月期 | 944 9/29 | 761 8/3 | 128,800 9/25 | 187億6730万 | 151億2915万 | +7.33% 9/28 | -7.13% 7/13 |
2022年 3月期 | 1,022 9/21 | 788 7/20 7/19 | 320,100 9/13 | 203億1799万 | 156億6592万 | +13.96% 9/21 | -7.27% 3/8 |
2023年 3月期 | 972 6/1 5/31 他2件 | 751 1/27 | 163,000 9/2 | 193億2396万 | 149億3034万 | +6.98% 3/29 | -11.07% 6/15 |
2024年 3月期 | 1,057 2/20 | 789 4/27 4/26 | 133,700 1/16 | 210億1381万 | 156億8580万 | +7.47% 2/20 | -8.35% 4/9 |
最新 | 856 2024/9/20 | 6,500 | 170億1781万 | +1.18% 846 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 37%(1.37倍)
- 1985/12/28 vs 1984/12/28
- 53%(1.53倍)
- 1986/12/27 vs 1985/12/28
- -18%(0.82倍)
- 1987/12/28 vs 1986/12/27
- 7%(1.07倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 156%(2.56倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/25 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/29 vs 1991/12/25
- -28%(0.72倍)
- 1993/12/28 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/28
- 68%(1.68倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/29 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/29 vs 1998/12/29
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/29
- 31%(1.31倍)
- 2001/12/27 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/27
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- 31%(1.31倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/29 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/29
- 43%(1.43倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 111%(2.11倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7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
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/20 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
135円(2008/10/10) - 534%(6.34倍)
856円(9/20)