株価チャート
株価
9/19
- 前日 (9/18)
- 515
- 始値
- 512
- 高値
- 532
- 安値
- 512
- 終値 +0.19%
- 516
- 出来高 +200%
- 2,400
乖離率
- 株価(5日)
移動平均値 - 0%
516 - 株価(25日)
移動平均値 - +2.38%
504 - 出来高(5日)
移動平均値 - -2.44%
2,460
2024/04/17~2024/09/19
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 | 512 | 532 | 512 | 516 | +0.19% | 2,400 | 28億5203万 | +2.38% | - | 0.94 |
09/18 | 515 | 515 | 515 | 515 | +0.78% | 800 | 28億4650万 | +2.18% | - | 0.94 |
09/17 | 518 | 518 | 511 | 511 | -1.73% | 3,800 | 28億2439万 | +1.59% | - | 0.93 |
09/13 | 525 | 525 | 520 | 520 | 0% | 2,900 | 28億7414万 | +3.79% | - | 0.94 |
09/12 | 526 | 526 | 515 | 520 | +0.58% | 2,400 | 28億7414万 | +4.21% | - | 0.94 |
09/11 | 519 | 519 | 517 | 517 | -0.39% | 2,500 | 28億5756万 | +4.02% | - | 0.94 |
09/10 | 525 | 525 | 519 | 519 | +0.78% | 2,100 | 28億6861万 | +5.27% | - | 0.94 |
09/09 | 522 | 522 | 515 | 515 | 0% | 3,900 | 28億4650万 | +4.67% | - | 0.94 |
09/06 | 525 | 525 | 515 | 515 | -1.15% | 2,700 | 28億4650万 | +4.46% | - | 0.94 |
09/05 | 521 | 521 | 521 | 521 | +0.39% | 2,000 | 28億7967万 | +5.68% | - | 0.95 |
09/03 | 540 | 540 | 518 | 519 | +0.39% | 3,800 | 28億6861万 | +5.06% | - | 0.94 |
09/02 | 526 | 526 | 517 | 517 | -2.08% | 1,700 | 28億5756万 | +4.66% | - | 0.94 |
08/30 | 520 | 528 | 517 | 528 | +1.54% | 9,300 | 29億1836万 | +6.67% | - | 0.96 |
08/29 | 499 | 520 | 498 | 520 | +4.84% | 11,500 | 28億7414万 | +5.05% | - | 0.94 |
08/28 | 496 | 496 | 496 | 496 | +0.81% | 1,000 | 27億4149万 | +0.4% | - | 0.9 |
08/27 | 500 | 500 | 492 | 492 | +0.2% | 4,500 | 27億1938万 | -0.61% | - | 0.89 |
08/26 | 491 | 495 | 485 | 491 | 0% | 4,000 | 27億1385万 | -1.01% | - | 0.89 |
08/23 | 484 | 500 | 484 | 491 | +1.87% | 2,300 | 27億1385万 | -1.21% | - | 0.89 |
08/22 | 486 | 486 | 482 | 482 | +0.84% | 4,200 | 26億6411万 | -3.21% | - | 0.88 |
08/21 | 483 | 484 | 470 | 478 | -1.04% | 2,700 | 26億4200万 | -4.21% | - | 0.87 |
08/20 | 481 | 494 | 481 | 483 | +0.63% | 1,400 | 26億6963万 | -3.59% | - | 0.88 |
08/19 | 482 | 485 | 480 | 480 | -0.83% | 2,900 | 26億5305万 | -4.38% | - | 0.87 |
08/16 | 486 | 488 | 484 | 484 | -0.41% | 8,500 | 26億7516万 | -3.78% | - | 0.88 |
08/15 | 492 | 496 | 480 | 486 | -1.22% | 10,800 | 26億8621万 | -3.57% | - | 0.88 |
08/14 | 501 | 501 | 492 | 492 | -0.81% | 3,600 | 27億1938万 | -2.57% | - | 0.89 |
08/13 | 499 | 500 | 496 | 496 | +0.81% | 5,300 | 27億4149万 | -1.98% | - | 0.9 |
08/09 | 477 | 496 | 477 | 492 | +1.86% | 8,200 | 27億1938万 | -2.77% | - | 0.89 |
08/08 | 463 | 483 | 463 | 483 | +3.87% | 3,100 | 26億6963万 | -4.92% | - | 0.88 |
08/07 | 454 | 467 | 454 | 465 | +2.42% | 5,300 | 25億7014万 | -8.64% | - | 0.84 |
08/06 | 423 | 498 | 423 | 454 | +7.84% | 15,900 | 25億934万 | -11.15% | - | 0.82 |
08/05 | 500 | 500 | 421 | 421 | -16.47% | 15,300 | 23億2695万 | -17.93% | - | 0.76 |
08/02 | 516 | 519 | 500 | 504 | -4.18% | 7,600 | 27億8570万 | -2.51% | - | 0.92 |
08/01 | 535 | 535 | 526 | 526 | -1.31% | 1,900 | 29億730万 | +1.74% | - | 0.95 |
07/31 | 522 | 533 | 518 | 533 | +0.57% | 2,700 | 29億4599万 | +3.29% | - | 0.97 |
07/30 | 535 | 536 | 528 | 530 | -1.12% | 2,000 | 29億2941万 | +2.71% | - | 0.96 |
07/29 | 520 | 536 | 520 | 536 | +1.13% | 2,400 | 29億6257万 | +4.08% | - | 0.97 |
07/26 | 525 | 546 | 518 | 530 | +1.15% | 6,800 | 29億2941万 | +3.11% | - | 0.96 |
07/25 | 516 | 525 | 507 | 524 | +3.15% | 4,800 | 28億9625万 | +2.14% | - | 0.95 |
07/24 | 509 | 509 | 508 | 508 | -3.24% | 500 | 28億781万 | -0.78% | - | 0.92 |
07/23 | 507 | 525 | 507 | 525 | +3.35% | 1,300 | 29億178万 | +2.34% | - | 0.95 |
07/22 | 512 | 512 | 506 | 508 | -1.17% | 2,900 | 28億781万 | -0.97% | - | 0.92 |
07/19 | 520 | 524 | 510 | 514 | 0% | 2,000 | 28億4098万 | +0.39% | - | 0.93 |
07/18 | 520 | 520 | 514 | 514 | -0.58% | 900 | 28億4098万 | +0.59% | - | 0.93 |
07/17 | 513 | 517 | 513 | 517 | +0.78% | 5,900 | 28億5756万 | +1.17% | - | 0.94 |
07/16 | 507 | 513 | 505 | 513 | +0.59% | 4,600 | 28億3545万 | +0.59% | - | 0.93 |
07/12 | 512 | 512 | 510 | 510 | -0.58% | 800 | 28億1887万 | 0% | - | 0.93 |
07/11 | 508 | 513 | 508 | 513 | +0.2% | 2,800 | 28億3545万 | +0.39% | - | 0.93 |
07/10 | 508 | 512 | 508 | 512 | +0.79% | 4,300 | 28億2992万 | +0.2% | - | 0.93 |
07/09 | 508 | 515 | 505 | 508 | -0.39% | 7,300 | 28億781万 | -0.59% | - | 0.92 |
07/08 | 513 | 513 | 506 | 510 | 0% | 5,700 | 28億1887万 | -0.2% | - | 0.93 |
07/05 | 517 | 517 | 510 | 510 | -1.92% | 4,400 | 28億1887万 | -0.39% | - | 0.93 |
07/04 | 509 | 520 | 509 | 520 | +0.58% | 5,000 | 28億7414万 | +1.56% | - | 0.94 |
07/03 | 515 | 517 | 506 | 517 | +1.17% | 11,500 | 28億5756万 | +1.17% | - | 0.94 |
07/02 | 511 | 511 | 510 | 511 | +0.59% | 4,200 | 28億2439万 | 0% | - | 0.93 |
07/01 | 508 | 522 | 508 | 508 | -1.55% | 3,600 | 28億781万 | -0.59% | - | 0.92 |
06/28 | 510 | 516 | 507 | 516 | +1.18% | 900 | 28億5203万 | +0.98% | - | 0.94 |
06/27 | 517 | 530 | 505 | 510 | 0% | 5,100 | 28億1887万 | -0.2% | - | 0.93 |
06/26 | 517 | 517 | 501 | 510 | -1.35% | 2,400 | 28億1887万 | -0.2% | - | 0.93 |
06/25 | 512 | 517 | 512 | 517 | +2.58% | 4,200 | 28億5756万 | +1.17% | - | 0.94 |
06/24 | 499 | 509 | 499 | 504 | -1.37% | 4,500 | 27億8570万 | -1.37% | - | 0.92 |
06/21 | 505 | 517 | 505 | 511 | +1.19% | 1,600 | 28億2337万 | -0.2% | - | 0.93 |
06/20 | 512 | 514 | 504 | 505 | -2.88% | 4,500 | 27億9022万 | -1.56% | - | 0.92 |
06/19 | 520 | 520 | 515 | 520 | -1.14% | 4,200 | 28億7310万 | +1.36% | - | 0.94 |
06/18 | 511 | 531 | 510 | 526 | +3.34% | 3,900 | 29億625万 | +2.33% | - | 0.95 |
06/17 | 496 | 520 | 496 | 509 | +2.62% | 6,400 | 28億1232万 | -1.17% | - | 0.92 |
06/14 | 497 | 500 | 496 | 496 | +0.2% | 1,700 | 27億4049万 | -3.88% | - | 0.9 |
06/13 | 505 | 505 | 492 | 495 | -1.98% | 900 | 27億3497万 | -4.44% | - | 0.9 |
06/12 | 506 | 511 | 497 | 505 | -0.2% | 10,000 | 27億9022万 | -2.7% | - | 0.92 |
06/11 | 510 | 510 | 506 | 506 | 0% | 700 | 27億9575万 | -2.69% | - | 0.92 |
06/10 | 520 | 520 | 505 | 506 | -2.69% | 7,700 | 27億9575万 | -2.88% | - | 0.92 |
06/06 | 520 | 520 | 520 | 520 | 0% | 1,600 | 28億7310万 | -0.19% | - | 0.94 |
06/05 | 520 | 520 | 520 | 520 | 0% | 100 | 28億7310万 | -0.19% | - | 0.94 |
06/04 | 520 | 520 | 520 | 520 | +1.76% | 500 | 28億7310万 | -0.19% | - | 0.94 |
06/03 | 539 | 539 | 510 | 511 | -1.54% | 5,500 | 28億2337万 | -1.92% | - | 0.93 |
05/31 | 519 | 519 | 519 | 519 | +1.76% | 100 | 28億6757万 | -0.57% | - | 0.94 |
05/29 | 507 | 511 | 507 | 510 | +0.79% | 1,400 | 28億1785万 | -2.49% | - | 0.93 |
05/28 | 512 | 512 | 502 | 506 | -0.78% | 5,000 | 27億9575万 | -3.25% | - | 0.92 |
05/24 | 510 | 510 | 510 | 510 | -0.58% | 200 | 28億1785万 | -2.67% | - | 0.93 |
05/22 | 517 | 517 | 513 | 513 | -0.58% | 400 | 28億3442万 | -2.29% | - | 0.93 |
05/21 | 520 | 520 | 516 | 516 | +0.39% | 3,500 | 28億2974万 | -1.9% | - | 0.93 |
05/20 | 506 | 514 | 502 | 514 | -0.19% | 3,200 | 28億1877万 | -2.28% | - | 0.93 |
05/17 | 521 | 521 | 505 | 515 | +1.38% | 4,100 | 28億2426万 | -2.09% | - | 0.93 |
05/16 | 503 | 508 | 503 | 508 | -2.31% | 2,700 | 27億8587万 | -3.42% | - | 0.92 |
05/15 | 501 | 520 | 499 | 520 | -0.19% | 9,200 | 28億5168万 | -1.33% | - | 0.94 |
05/14 | 522 | 532 | 514 | 521 | -0.38% | 3,200 | 28億5716万 | -1.14% | - | 0.94 |
05/13 | 524 | 524 | 518 | 523 | 0% | 3,100 | 28億6813万 | -0.76% | - | 0.94 |
05/10 | 543 | 543 | 523 | 523 | -3.86% | 1,600 | 28億6813万 | -0.95% | - | 0.94 |
05/09 | 544 | 545 | 544 | 544 | +1.49% | 1,700 | 29億8329万 | +3.23% | - | 0.98 |
05/08 | 536 | 536 | 536 | 536 | -1.47% | 200 | 29億3942万 | +1.71% | - | 0.97 |
05/07 | 543 | 544 | 543 | 544 | +2.06% | 600 | 29億8329万 | +3.42% | - | 0.98 |
05/01 | 550 | 550 | 533 | 533 | -0.74% | 2,900 | 29億2297万 | +1.14% | - | 0.96 |
04/30 | 525 | 545 | 525 | 537 | +2.29% | 5,000 | 29億4490万 | +1.7% | - | 0.97 |
04/26 | 525 | 525 | 525 | 525 | +0.57% | 100 | 28億7910万 | -0.57% | - | 0.95 |
04/25 | 520 | 522 | 520 | 522 | +0.19% | 400 | 28億6264万 | -1.51% | - | 0.94 |
04/24 | 531 | 538 | 521 | 521 | 0% | 2,100 | 28億5716万 | -1.88% | - | 0.94 |
04/23 | 521 | 521 | 521 | 521 | 0% | 100 | 28億5716万 | -2.07% | - | 0.94 |
04/22 | 521 | 521 | 515 | 521 | -0.19% | 2,600 | 28億5716万 | -2.25% | - | 0.94 |
04/19 | 523 | 525 | 522 | 522 | -0.57% | 900 | 28億6264万 | -2.25% | - | 0.94 |
04/18 | 526 | 526 | 525 | 525 | -2.05% | 1,300 | 28億7910万 | -1.87% | - | 0.95 |
04/17 | 526 | 537 | 526 | 536 | +1.71% | 1,200 | 29億3942万 | +0.19% | - | 0.97 |
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 | |
2019年 9月期 | 1,970 10/17 | 563 8/29 | 3,811,800 10/10 | 103億4250万 | 30億6975万 | +18.08% 9/27 | -30.76% 5/20 |
2020年 9月期 | 1,158 1/22 | 360 4/6 | 229,200 2/20 | 63億1399万 | 19億6290万 | +24.33% 12/2 | -43.87% 3/19 |
2021年 9月期 | 700 3/22 | 443 10/30 | 412,100 9/15 | 38億3390万 | 24億1545万 | +17.1% 2/25 | -17.69% 4/23 |
2022年 9月期 | 578 8/4 7/26 | 420 3/8 1/27 他4件 | 62,400 7/22 | 31億6931万 | 23億244万 | +10.51% 6/6 | -8.4% 12/20 |
2023年 9月期 | 652 8/8 | 445 12/23 | 260,200 2/15 | 35億7556万 | 24億4038万 | +29.82% 2/17 | -11.99% 10/4 |
最新 | 516 2024/9/19 | 2,400 | 28億5203万 | +2.38% 504 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -53%(0.47倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/09/19 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
360円(2020/04/06) - 43%(1.43倍)
516円(9/19)