株価チャート
株価
9/18
- 前日 (9/17)
- 543
- 始値
- 543
- 高値
- 548
- 安値
- 543
- 終値 +0.18%
- 544
- 出来高 -7.69%
- 6,000
乖離率
- 株価(5日)
移動平均値 - -0.18%
545 - 株価(25日)
移動平均値 - +0.37%
542 - 出来高(5日)
移動平均値 - -12.28%
6,840
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 | 543 | 548 | 543 | 544 | +0.18% | 6,000 | 118億3635万 | +0.37% | 118.32 | 0.93 |
09/17 | 542 | 548 | 542 | 543 | -0.91% | 6,500 | 118億1459万 | +0.18% | 118.11 | 0.93 |
09/13 | 543 | 549 | 543 | 548 | +0.37% | 5,500 | 119億2338万 | +1.29% | 119.19 | 0.94 |
09/12 | 543 | 547 | 543 | 546 | +0.55% | 7,300 | 118億7986万 | +1.3% | 118.76 | 0.94 |
09/11 | 545 | 548 | 543 | 543 | -0.73% | 8,900 | 118億1459万 | +0.93% | 118.11 | 0.93 |
09/10 | 546 | 548 | 545 | 547 | +0.18% | 3,900 | 119億162万 | +2.05% | 118.98 | 0.94 |
09/09 | 540 | 550 | 540 | 546 | +0.37% | 7,300 | 118億7986万 | +2.25% | 118.76 | 0.94 |
09/06 | 550 | 550 | 544 | 544 | -1.09% | 13,000 | 118億3635万 | +1.68% | 118.32 | 0.93 |
09/05 | 546 | 550 | 545 | 550 | +0.73% | 8,600 | 119億6690万 | +2.61% | 119.63 | 0.94 |
09/04 | 546 | 548 | 546 | 546 | -0.36% | 7,100 | 118億7986万 | +1.68% | 118.76 | 0.94 |
09/03 | 548 | 550 | 547 | 548 | 0% | 6,600 | 119億2338万 | +1.86% | 119.19 | 0.94 |
09/02 | 548 | 550 | 547 | 548 | 0% | 9,100 | 119億2338万 | +1.48% | 119.19 | 0.94 |
08/30 | 545 | 548 | 544 | 548 | +0.37% | 6,000 | 119億2338万 | +1.29% | 119.19 | 0.94 |
08/29 | 543 | 546 | 543 | 546 | 0% | 6,400 | 118億7986万 | +0.55% | 118.76 | 0.94 |
08/28 | 543 | 546 | 542 | 546 | +0.74% | 8,700 | 118億7986万 | +0.37% | 118.76 | 0.94 |
08/27 | 538 | 542 | 538 | 542 | +0.74% | 6,300 | 117億9283万 | -0.73% | 117.89 | 0.93 |
08/26 | 540 | 542 | 537 | 538 | +0.19% | 9,800 | 117億580万 | -1.65% | 117.02 | 0.92 |
08/23 | 537 | 539 | 535 | 537 | +0.19% | 7,600 | 116億8404万 | -2.19% | 116.8 | 0.92 |
08/22 | 535 | 538 | 535 | 536 | -0.19% | 12,600 | 116億6228万 | -2.72% | 116.58 | 0.92 |
08/21 | 536 | 537 | 534 | 537 | +0.19% | 10,400 | 116億8404万 | -2.89% | 116.8 | 0.92 |
08/20 | 533 | 537 | 533 | 536 | +0.56% | 24,900 | 116億6228万 | -3.42% | 116.58 | 0.92 |
08/19 | 533 | 534 | 530 | 533 | 0% | 12,600 | 115億9701万 | -4.31% | 115.93 | 0.92 |
08/16 | 532 | 534 | 530 | 533 | +0.38% | 17,700 | 115億9701万 | -4.65% | 115.93 | 0.92 |
08/15 | 533 | 536 | 530 | 531 | -0.56% | 12,100 | 115億5349万 | -5.35% | 115.5 | 0.91 |
08/14 | 532 | 535 | 532 | 534 | 0% | 13,900 | 116億1877万 | -5.15% | 116.15 | 0.92 |
08/13 | 536 | 544 | 528 | 534 | +3.49% | 23,100 | 116億1877万 | -5.49% | 116.15 | 0.92 |
08/09 | 525 | 525 | 512 | 516 | -0.58% | 21,700 | 112億2712万 | -8.99% | 112.23 | 0.89 |
08/08 | 503 | 523 | 503 | 519 | +2.17% | 32,700 | 112億9240万 | -8.95% | 112.89 | 0.89 |
08/07 | 501 | 513 | 501 | 508 | +0.99% | 20,700 | 110億5306万 | -11.34% | 110.49 | 0.87 |
08/06 | 490 | 521 | 490 | 503 | +1.62% | 39,000 | 109億4427万 | -12.67% | 109.41 | 0.86 |
08/05 | 550 | 553 | 495 | 495 | -11.92% | 52,000 | 107億7021万 | -14.51% | 107.67 | 0.85 |
08/02 | 575 | 578 | 562 | 562 | -2.26% | 47,500 | 122億2799万 | -3.6% | 122.24 | 0.96 |
08/01 | 581 | 581 | 575 | 575 | -1.03% | 15,100 | 125億1085万 | -1.54% | 125.07 | 0.99 |
07/31 | 576 | 582 | 576 | 581 | +0.87% | 22,700 | 126億4139万 | -0.51% | 126.37 | 1 |
07/30 | 582 | 585 | 576 | 576 | -1.37% | 61,000 | 125億3260万 | -1.37% | 125.28 | 0.99 |
07/29 | 582 | 587 | 582 | 584 | 0% | 12,200 | 127億667万 | 0% | 127.02 | 1 |
07/26 | 584 | 585 | 580 | 584 | +0.52% | 10,400 | 127億667万 | 0% | 127.02 | 1 |
07/25 | 581 | 584 | 580 | 581 | 0% | 11,900 | 126億4139万 | -0.51% | 126.37 | 1 |
07/24 | 583 | 584 | 581 | 581 | -0.34% | 10,900 | 126億4139万 | -0.34% | 126.37 | 1 |
07/23 | 586 | 588 | 580 | 583 | -0.68% | 16,700 | 126億8491万 | 0% | 126.81 | 1 |
07/22 | 585 | 589 | 584 | 587 | +0.17% | 10,500 | 127億7194万 | +0.69% | 127.68 | 1.01 |
07/19 | 583 | 586 | 583 | 586 | +0.17% | 8,500 | 127億5018万 | +0.51% | 127.46 | 1.01 |
07/18 | 583 | 588 | 583 | 585 | 0% | 15,500 | 127億2843万 | +0.52% | 127.24 | 1 |
07/17 | 584 | 586 | 583 | 585 | +0.17% | 8,500 | 127億2843万 | +0.52% | 127.24 | 1 |
07/16 | 586 | 586 | 584 | 584 | 0% | 9,200 | 127億667万 | +0.52% | 127.02 | 1 |
07/12 | 582 | 586 | 581 | 584 | +0.34% | 20,400 | 127億667万 | +0.52% | 127.02 | 1 |
07/11 | 580 | 582 | 579 | 582 | +0.52% | 13,000 | 126億6315万 | +0.17% | 126.59 | 1 |
07/10 | 580 | 583 | 579 | 579 | -0.17% | 18,400 | 125億9788万 | -0.34% | 125.94 | 0.99 |
07/09 | 588 | 590 | 580 | 580 | -1.36% | 31,000 | 126億1964万 | -0.17% | 126.15 | 1 |
07/08 | 591 | 592 | 587 | 588 | -0.51% | 17,300 | 127億9370万 | +1.2% | 127.89 | 1.01 |
07/05 | 590 | 593 | 590 | 591 | +0.34% | 12,800 | 128億5897万 | +1.72% | 128.55 | 1.01 |
07/04 | 587 | 591 | 587 | 589 | +0.34% | 18,700 | 128億1546万 | +1.55% | 128.11 | 1.01 |
07/03 | 585 | 589 | 585 | 587 | +0.17% | 13,500 | 127億7194万 | +1.21% | 127.68 | 1.01 |
07/02 | 586 | 587 | 584 | 586 | 0% | 16,800 | 127億5018万 | +1.21% | 127.46 | 1.01 |
07/01 | 585 | 587 | 583 | 586 | +0.17% | 12,300 | 127億5018万 | +1.21% | 127.46 | 1.01 |
06/28 | 584 | 587 | 584 | 585 | +0.17% | 8,500 | 127億2843万 | +1.04% | 127.24 | 1 |
06/27 | 586 | 586 | 584 | 584 | -0.34% | 16,400 | 127億667万 | +0.69% | 127.02 | 1 |
06/26 | 582 | 586 | 580 | 586 | +1.03% | 17,500 | 127億5018万 | +1.03% | 127.46 | 1.01 |
06/25 | 576 | 582 | 576 | 580 | +0.17% | 16,300 | 126億1964万 | -0.17% | 126.15 | 1 |
06/24 | 576 | 579 | 575 | 579 | +0.35% | 14,900 | 125億9788万 | -0.52% | 125.94 | 0.99 |
06/21 | 576 | 578 | 576 | 577 | +0.17% | 7,900 | 125億5436万 | -1.2% | 125.5 | 0.99 |
06/20 | 575 | 577 | 574 | 576 | +0.17% | 11,200 | 125億3260万 | -1.71% | 125.28 | 0.99 |
06/19 | 577 | 578 | 574 | 575 | -0.17% | 25,000 | 125億1085万 | -2.04% | 125.07 | 0.99 |
06/18 | 578 | 578 | 576 | 576 | 0% | 19,400 | 125億3260万 | -2.37% | 125.28 | 0.99 |
06/17 | 577 | 579 | 575 | 576 | -0.17% | 13,500 | 125億3260万 | -2.87% | 125.28 | 0.99 |
06/14 | 575 | 579 | 575 | 577 | -0.17% | 18,700 | 125億5436万 | -3.51% | 125.5 | 0.99 |
06/13 | 577 | 578 | 574 | 578 | +0.52% | 19,000 | 125億7612万 | -3.99% | 125.72 | 0.99 |
06/12 | 575 | 578 | 575 | 575 | 0% | 10,300 | 125億1085万 | -5.27% | 125.07 | 0.99 |
06/11 | 576 | 577 | 575 | 575 | 0% | 13,200 | 125億1085万 | -5.89% | 125.07 | 0.99 |
06/10 | 572 | 575 | 570 | 575 | +0.35% | 24,000 | 125億1085万 | -6.66% | 125.07 | 0.99 |
06/07 | 579 | 581 | 572 | 573 | -1.38% | 32,400 | 124億6733万 | -7.58% | 124.63 | 0.98 |
06/06 | 583 | 583 | 580 | 581 | -0.34% | 15,400 | 126億4139万 | -7.04% | 126.37 | 1 |
06/05 | 584 | 586 | 583 | 583 | -0.34% | 14,800 | 126億8491万 | -7.31% | 126.81 | 1 |
06/04 | 581 | 586 | 580 | 585 | +0.69% | 25,200 | 127億2843万 | -7.73% | 127.24 | 1 |
06/03 | 581 | 582 | 576 | 581 | 0% | 30,100 | 126億4139万 | -8.93% | 126.37 | 1 |
05/31 | 583 | 584 | 580 | 581 | +0.35% | 21,000 | 126億4139万 | -9.64% | 126.37 | 1 |
05/30 | 577 | 585 | 575 | 579 | +0.17% | 34,200 | 125億9788万 | -10.65% | 125.94 | 0.99 |
05/29 | 582 | 584 | 576 | 578 | -1.03% | 35,300 | 125億7612万 | -11.49% | 125.72 | 0.99 |
05/28 | 582 | 588 | 580 | 584 | +0.86% | 36,700 | 127億667万 | -11.11% | 127.02 | 1 |
05/27 | 595 | 595 | 577 | 579 | -2.69% | 67,700 | 125億9788万 | -12.54% | 125.94 | 0.99 |
05/24 | 598 | 598 | 591 | 595 | -0.67% | 38,200 | 129億4601万 | -10.79% | 129.42 | 1.02 |
05/23 | 608 | 608 | 598 | 599 | -1.8% | 60,700 | 130億3304万 | -10.73% | 130.29 | 1.03 |
05/22 | 615 | 617 | 610 | 610 | -0.81% | 25,400 | 132億7238万 | -9.63% | 132.68 | 1.05 |
05/21 | 624 | 624 | 615 | 615 | -1.28% | 32,400 | 133億8117万 | -9.43% | 133.77 | 1.06 |
05/20 | 615 | 624 | 615 | 623 | +0.97% | 21,500 | 135億5523万 | -8.78% | 135.51 | 1.07 |
05/17 | 611 | 618 | 607 | 617 | +0.49% | 36,000 | 134億2468万 | -10.06% | 134.2 | 1.06 |
05/16 | 631 | 632 | 613 | 614 | -3.15% | 75,700 | 133億5941万 | -11.01% | 133.55 | 1.05 |
05/15 | 657 | 658 | 632 | 634 | -3.65% | 99,900 | 137億9457万 | -8.65% | 137.9 | 1.09 |
05/14 | 677 | 677 | 658 | 658 | -5.73% | 150,200 | 143億1676万 | -5.6% | 143.12 | 1.13 |
05/13 | 690 | 698 | 686 | 698 | +1.16% | 37,500 | 151億8708万 | -0.14% | 151.82 | 1.2 |
05/10 | 686 | 690 | 686 | 690 | +0.44% | 19,800 | 150億1302万 | -1.43% | 150.08 | 1.18 |
05/09 | 690 | 690 | 687 | 687 | -0.15% | 13,600 | 149億4774万 | -2% | 149.43 | 1.18 |
05/08 | 687 | 688 | 686 | 688 | +0.15% | 23,200 | 149億6950万 | -2.13% | 149.65 | 1.18 |
05/07 | 690 | 690 | 686 | 687 | 0% | 30,200 | 149億4774万 | -2.41% | 149.43 | 1.18 |
05/02 | 691 | 691 | 687 | 687 | -0.43% | 20,000 | 149億4774万 | -2.69% | 149.43 | 1.18 |
05/01 | 690 | 692 | 689 | 690 | -0.14% | 24,300 | 150億1302万 | -2.68% | 150.08 | 1.18 |
04/30 | 692 | 692 | 689 | 691 | +0.14% | 27,900 | 150億3477万 | -2.81% | 150.3 | 1.19 |
04/26 | 699 | 699 | 690 | 690 | -1.29% | 75,400 | 150億1302万 | -3.23% | 150.08 | 1.18 |
04/25 | 702 | 702 | 699 | 699 | -0.14% | 10,400 | 152億884万 | -2.37% | 152.04 | 1.2 |
04/24 | 703 | 703 | 700 | 700 | -0.43% | 13,100 | 152億3060万 | -2.51% | 152.26 | 1.2 |
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 | 525 4/3 | 216 3/21 | 167,000 11/20 | - | - | +13.9% 7/11 | -36.12% 11/21 |
2009年 3月期 | 240 5/20 5/19 | 89 2/25 2/23 | 43,000 1/21 | - | - | +7.82% 5/19 | -24.43% 10/8 |
2010年 3月期 | 172 3/26 | 86 5/11 4/24 他3件 | 210,000 3/16 | - | - | +25.92% 3/17 | -10.87% 9/4 |
2011年 3月期 | 243 2/14 | 124 3/15 | 159,000 5/20 | 52億8719万 | 26億9799万 | +24.22% 1/11 | -37.93% 3/15 |
2012年 3月期 | 218 3/22 3/21 | 129 11/21 11/18 | 99,000 5/18 | 47億4324万 | 28億678万 | +20.95% 3/21 | -12.83% 8/9 |
2013年 3月期 | 225 4/27 | 143 6/5 6/4 | 94,000 5/17 | 48億9555万 | 31億1139万 | +13.18% 1/15 | -25.15% 5/23 |
2014年 3月期 | 352 1/21 | 169 6/7 | 319,000 12/12 | 76億5881万 | 36億7710万 | +32.83% 12/11 | -16.81% 6/7 |
2015年 3月期 | 396 11/12 11/11 | 241 5/20 | 236,000 2/13 | 86億1616万 | 52億4367万 | +16.07% 9/3 | -14.07% 2/16 |
2016年 3月期 | 285 7/27 7/24 他8件 | 191 3/1 2/29 他4件 | 235,000 8/13 | 62億103万 | 41億5577万 | +29.73% 4/1 | -17.34% 8/25 |
2017年 3月期 | 848 3/31 | 199 5/12 | 695,900 12/14 | 184億5078万 | 43億2984万 | +48.19% 12/20 | -9.61% 6/28 |
2018年 3月期 | 1,431 1/24 | 703 12/11 12/8 | 1,383,300 2/13 | 311億3569万 | 152億9587万 | +50.5% 1/24 | -17.72% 4/4 |
2019年 3月期 | 1,180 4/24 | 615 12/25 | 419,500 9/19 | 256億7444万 | 133億8117万 | +15.65% 9/28 | -27.08% 12/25 |
2020年 3月期 | 1,068 12/13 | 637 3/13 | 107,800 3/2 | 232億3754万 | 138億5984万 | +10.95% 3/27 | -24.09% 3/13 |
2021年 3月期 | 982 3/10 | 683 4/6 | 225,800 3/30 | 213億6635万 | 148億6071万 | +10.34% 7/7 | -7.73% 4/8 |
2022年 3月期 | 1,082 3/17 | 861 4/8 | 220,500 3/30 | 235億4215万 | 187億3363万 | +7.74% 3/17 | -13.5% 4/12 |
2023年 3月期 | 976 6/10 | 770 10/14 10/13 他2件 | 132,200 10/28 | 212億3580万 | 167億5366万 | +6.34% 5/30 | -9.75% 4/5 |
2024年 3月期 | 845 9/26 | 717 12/27 | 116,500 3/6 | 183億8551万 | 156億48万 | +2.46% 9/19 | -6.01% 12/27 |
最新 | 544 2024/9/18 | 6,000 | 118億3635万 | +0.37% 542 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/26 vs 1996/12/27
- -59%(0.41倍)
- 1998/12/28 vs 1997/12/26
- -33%(0.67倍)
- 1999/12/30 vs 1998/12/28
- 16%(1.16倍)
- 2000/12/26 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/28 vs 2000/12/26
- -5%(0.95倍)
- 2002/12/27 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/27
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 58%(1.58倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 134%(2.34倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/09/18 vs 2023/12/29
- -27%(0.73倍)
- 過去安値
86円(2009/05/11) - 533%(6.33倍)
544円(9/18)