株価チャート
株価
9/24
- 前日 (9/20)
- 702
- 始値
- 717
- 高値
- 717
- 安値
- 703
- 終値 +0.28%
- 704
- 出来高 -8.95%
- 375,300
乖離率
- 株価(5日)
移動平均値 - +1.29%
695 - 株価(25日)
移動平均値 - +0.14%
703 - 出来高(5日)
移動平均値 - +35.52%
276,940
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 717 | 717 | 703 | 704 | +0.28% | 375,300 | 630億6490万 | +0.14% | 5.25 | 0.5 |
09/20 | 710 | 714 | 700 | 702 | +0.57% | 412,200 | 628億8574万 | -0.43% | 5.23 | 0.49 |
09/19 | 700 | 706 | 696 | 698 | +1.01% | 202,100 | 625億2741万 | -0.99% | 5.2 | 0.49 |
09/18 | 692 | 697 | 686 | 691 | +1.32% | 145,500 | 619億35万 | -2.12% | 5.15 | 0.49 |
09/17 | 678 | 689 | 673 | 682 | +1.04% | 249,600 | 610億9412万 | -3.26% | 5.08 | 0.48 |
09/13 | 672 | 680 | 672 | 675 | 0% | 191,000 | 604億6705万 | -4.26% | 5.03 | 0.48 |
09/12 | 674 | 680 | 666 | 675 | +3.21% | 210,400 | 604億6705万 | -4.12% | 5.03 | 0.48 |
09/11 | 674 | 674 | 651 | 654 | -3.4% | 396,700 | 585億8586万 | -7.1% | 4.88 | 0.46 |
09/10 | 676 | 685 | 673 | 677 | +0.3% | 147,300 | 606億4621万 | -3.97% | 5.05 | 0.48 |
09/09 | 664 | 676 | 656 | 675 | -1.75% | 283,700 | 604億6705万 | -3.85% | 5.03 | 0.48 |
09/06 | 700 | 700 | 687 | 687 | -1.58% | 327,700 | 615億4202万 | -2.28% | 5.12 | 0.48 |
09/05 | 694 | 702 | 686 | 698 | +0.58% | 287,300 | 625億2741万 | -0.99% | 5.2 | 0.49 |
09/04 | 712 | 712 | 693 | 694 | -4.28% | 415,800 | 621億6909万 | -1.98% | 5.17 | 0.49 |
09/03 | 728 | 739 | 725 | 725 | +0.14% | 154,800 | 649億4609万 | +1.68% | 5.41 | 0.51 |
09/02 | 731 | 737 | 723 | 724 | -0.14% | 161,000 | 648億5651万 | +1.12% | 5.4 | 0.51 |
08/30 | 721 | 730 | 719 | 725 | +1.4% | 173,700 | 649億4609万 | +0.83% | 5.41 | 0.51 |
08/29 | 720 | 724 | 711 | 715 | -0.28% | 178,000 | 640億5029万 | -0.83% | 5.33 | 0.5 |
08/28 | 721 | 723 | 712 | 717 | -0.55% | 149,800 | 642億2945万 | -1.24% | 5.35 | 0.5 |
08/27 | 715 | 724 | 707 | 721 | +1.12% | 100,400 | 645億8777万 | -1.23% | 5.38 | 0.51 |
08/26 | 716 | 716 | 700 | 713 | -1.38% | 276,100 | 638億7112万 | -2.86% | 5.32 | 0.5 |
08/23 | 722 | 728 | 717 | 723 | +0.42% | 96,300 | 647億6693万 | -2.17% | 5.39 | 0.51 |
08/22 | 727 | 727 | 716 | 720 | -1.37% | 119,800 | 644億9819万 | -3.23% | 5.37 | 0.51 |
08/21 | 722 | 732 | 719 | 730 | +0.69% | 219,700 | 653億9400万 | -2.67% | 5.44 | 0.51 |
08/20 | 735 | 735 | 720 | 725 | -0.55% | 342,900 | 649億4609万 | -3.97% | 5.41 | 0.51 |
08/19 | 729 | 736 | 721 | 729 | -1.49% | 320,000 | 653億442万 | -4.08% | 5.44 | 0.51 |
08/16 | 734 | 740 | 732 | 740 | +2.92% | 202,300 | 662億8981万 | -3.39% | 5.52 | 0.52 |
08/15 | 707 | 729 | 707 | 719 | +1.99% | 206,500 | 644億861万 | -6.74% | 5.36 | 0.51 |
08/14 | 694 | 706 | 690 | 705 | +2.77% | 273,300 | 631億5448万 | -9.27% | 5.26 | 0.5 |
08/13 | 681 | 687 | 670 | 686 | +2.24% | 271,000 | 614億5244万 | -12.39% | 5.11 | 0.48 |
08/09 | 669 | 680 | 656 | 671 | +2.91% | 297,400 | 601億873万 | -15.17% | 5 | 0.47 |
08/08 | 664 | 673 | 651 | 652 | -3.83% | 482,800 | 584億669万 | -18.5% | 4.86 | 0.46 |
08/07 | 668 | 701 | 654 | 678 | 0% | 922,100 | 607億3580万 | -16.19% | 5.05 | 0.48 |
08/06 | 639 | 685 | 639 | 678 | +15.11% | 681,600 | 607億3580万 | -17.01% | 5.05 | 0.48 |
08/05 | 669 | 669 | 569 | 589 | -16.34% | 887,400 | 527億6310万 | -28.61% | 4.39 | 0.41 |
08/02 | 708 | 727 | 694 | 704 | -4.48% | 616,200 | 630億6490万 | -15.89% | 5.25 | 0.5 |
08/01 | 762 | 767 | 733 | 737 | -4.78% | 577,600 | 660億2106万 | -12.68% | 5.49 | 0.52 |
07/31 | 768 | 775 | 753 | 774 | -4.8% | 913,500 | 693億3556万 | -8.94% | 5.77 | 0.55 |
07/30 | 799 | 815 | 798 | 813 | +0.99% | 342,700 | 728億2921万 | -4.8% | 6.06 | 0.57 |
07/29 | 808 | 817 | 804 | 805 | +1.26% | 242,100 | 721億1256万 | -5.96% | 6 | 0.57 |
07/26 | 802 | 805 | 794 | 795 | 0% | 281,800 | 712億1675万 | -7.34% | 5.93 | 0.56 |
07/25 | 808 | 814 | 791 | 795 | -3.4% | 436,600 | 712億1675万 | -7.56% | 5.93 | 0.56 |
07/24 | 825 | 827 | 820 | 823 | -0.96% | 301,100 | 737億2502万 | -4.63% | 6.14 | 0.58 |
07/23 | 832 | 841 | 822 | 831 | +0.97% | 264,600 | 744億4166万 | -3.82% | 6.2 | 0.59 |
07/22 | 838 | 841 | 823 | 823 | -2.14% | 462,300 | 737億2502万 | -4.86% | 6.14 | 0.58 |
07/19 | 845 | 845 | 836 | 841 | +0.12% | 341,700 | 753億3747万 | -2.89% | 6.27 | 0.59 |
07/18 | 853 | 855 | 840 | 840 | -2.1% | 386,900 | 752億4789万 | -2.89% | 6.26 | 0.59 |
07/17 | 866 | 870 | 857 | 858 | -0.58% | 288,400 | 768億6034万 | -0.92% | 6.4 | 0.6 |
07/16 | 863 | 871 | 862 | 863 | 0% | 266,200 | 773億825万 | -0.23% | 6.43 | 0.61 |
07/12 | 863 | 873 | 861 | 863 | -0.8% | 278,100 | 773億825万 | -0.23% | 6.43 | 0.61 |
07/11 | 871 | 874 | 861 | 870 | +1.28% | 213,200 | 779億3531万 | +0.69% | 6.49 | 0.61 |
07/10 | 866 | 869 | 853 | 859 | -0.58% | 299,000 | 769億4993万 | -0.46% | 6.4 | 0.6 |
07/09 | 866 | 873 | 856 | 864 | +0.12% | 237,800 | 773億9783万 | +0.12% | 6.44 | 0.61 |
07/08 | 885 | 885 | 861 | 863 | -2.49% | 298,500 | 773億825万 | 0% | 6.43 | 0.61 |
07/05 | 891 | 894 | 885 | 885 | -0.11% | 233,100 | 792億7903万 | +2.31% | 6.6 | 0.62 |
07/04 | 879 | 890 | 877 | 886 | +0.91% | 241,200 | 793億6861万 | +2.43% | 6.61 | 0.62 |
07/03 | 882 | 887 | 875 | 878 | -0.23% | 204,300 | 786億5196万 | +1.5% | 6.55 | 0.62 |
07/02 | 894 | 902 | 877 | 880 | -1.57% | 452,300 | 788億3112万 | +1.62% | 6.56 | 0.62 |
07/01 | 898 | 900 | 886 | 894 | +1.25% | 280,500 | 800億8525万 | +3.11% | 6.67 | 0.63 |
06/28 | 882 | 884 | 874 | 883 | +0.68% | 273,900 | 790億9987万 | +1.85% | 6.58 | 0.62 |
06/27 | 880 | 882 | 874 | 877 | +0.23% | 250,600 | 785億6238万 | +1.04% | 6.54 | 0.62 |
06/26 | 888 | 888 | 872 | 875 | -1.24% | 252,300 | 783億8322万 | +0.81% | 6.52 | 0.62 |
06/25 | 868 | 886 | 867 | 886 | +3.14% | 335,500 | 793億6861万 | +2.07% | 6.61 | 0.62 |
06/24 | 864 | 865 | 852 | 859 | +0.7% | 228,800 | 769億4993万 | -1.15% | 6.4 | 0.6 |
06/21 | 865 | 869 | 852 | 853 | -0.81% | 446,500 | 764億1244万 | -1.95% | 6.36 | 0.6 |
06/20 | 859 | 860 | 851 | 860 | -0.23% | 293,500 | 770億3951万 | -1.38% | 6.41 | 0.61 |
06/19 | 852 | 868 | 849 | 862 | +0.58% | 280,000 | 772億1867万 | -1.26% | 6.43 | 0.61 |
06/18 | 850 | 868 | 850 | 857 | +1.9% | 376,500 | 767億7076万 | -1.95% | 6.39 | 0.6 |
06/17 | 848 | 848 | 833 | 841 | -1.06% | 478,800 | 753億3747万 | -4.21% | 6.27 | 0.59 |
06/14 | 826 | 853 | 826 | 850 | +3.03% | 356,000 | 761億4370万 | -3.63% | 6.34 | 0.6 |
06/13 | 849 | 851 | 824 | 825 | -2.94% | 239,600 | 739億418万 | -6.88% | 6.15 | 0.58 |
06/12 | 842 | 858 | 840 | 850 | +0.12% | 238,400 | 761億4370万 | -4.6% | 6.34 | 0.6 |
06/11 | 857 | 859 | 846 | 849 | -1.28% | 203,300 | 760億5412万 | -5.14% | 6.33 | 0.6 |
06/10 | 841 | 860 | 839 | 860 | +2.87% | 401,300 | 770億3951万 | -4.23% | 6.41 | 0.61 |
06/07 | 847 | 850 | 831 | 836 | -1.3% | 379,600 | 748億8957万 | -7.21% | 6.23 | 0.59 |
06/06 | 857 | 858 | 843 | 847 | -0.94% | 356,900 | 758億7496万 | -6.31% | 6.31 | 0.6 |
06/05 | 867 | 870 | 853 | 855 | -2.29% | 419,000 | 765億9160万 | -5.84% | 6.37 | 0.6 |
06/04 | 870 | 880 | 865 | 875 | -1.8% | 488,900 | 783億8322万 | -3.74% | 6.52 | 0.62 |
06/03 | 903 | 905 | 885 | 891 | -0.89% | 426,700 | 798億1651万 | -2.62% | 6.64 | 0.63 |
05/31 | 902 | 914 | 896 | 899 | +0.45% | 591,400 | 805億3316万 | -2.39% | 6.7 | 0.63 |
05/30 | 892 | 902 | 880 | 895 | -0.89% | 342,300 | 801億7484万 | -3.45% | 6.67 | 0.63 |
05/29 | 897 | 919 | 897 | 903 | +1.01% | 449,000 | 808億9148万 | -3.22% | 6.73 | 0.64 |
05/28 | 902 | 913 | 894 | 894 | -1.22% | 245,600 | 800億8525万 | -4.69% | 6.67 | 0.63 |
05/27 | 899 | 909 | 895 | 905 | +1.46% | 164,500 | 810億7064万 | -4.13% | 6.75 | 0.64 |
05/24 | 867 | 901 | 865 | 892 | +1.71% | 385,800 | 799億609万 | -6.11% | 6.65 | 0.63 |
05/23 | 885 | 889 | 874 | 877 | -1.24% | 381,300 | 785億6238万 | -8.26% | 6.54 | 0.62 |
05/22 | 895 | 899 | 886 | 888 | -1.33% | 386,100 | 795億4777万 | -7.88% | 6.62 | 0.63 |
05/21 | 900 | 920 | 900 | 900 | +0.45% | 460,300 | 806億2274万 | -7.5% | 6.71 | 0.63 |
05/20 | 893 | 905 | 889 | 896 | +0.45% | 315,800 | 802億6442万 | -8.76% | 6.68 | 0.63 |
05/17 | 883 | 899 | 883 | 892 | +0.68% | 292,300 | 799億609万 | -9.9% | 6.65 | 0.63 |
05/16 | 900 | 905 | 886 | 886 | -1.12% | 539,400 | 793億6861万 | -11.22% | 6.61 | 0.62 |
05/15 | 941 | 941 | 896 | 896 | -4.38% | 1,021,800 | 802億6442万 | -10.93% | 6.68 | 0.63 |
05/14 | 954 | 958 | 929 | 937 | -1.78% | 444,100 | 839億3723万 | -7.5% | 6.99 | 0.66 |
05/13 | 949 | 955 | 934 | 954 | +0.42% | 342,900 | 854億6010万 | -6.38% | 7.11 | 0.67 |
05/10 | 955 | 961 | 941 | 950 | -0.63% | 335,000 | 851億178万 | -7.32% | 7.08 | 0.67 |
05/09 | 948 | 969 | 938 | 956 | +1.81% | 462,900 | 856億3927万 | -7.27% | 7.13 | 0.67 |
05/08 | 922 | 944 | 918 | 939 | +0.86% | 806,700 | 841億1639万 | -9.45% | 7 | 0.66 |
05/07 | 920 | 931 | 912 | 931 | +0.76% | 627,400 | 833億9974万 | -10.99% | 6.94 | 0.66 |
05/02 | 914 | 929 | 908 | 924 | -0.32% | 526,100 | 827億7268万 | -12.5% | 6.89 | 0.65 |
05/01 | 929 | 943 | 910 | 927 | -0.22% | 785,700 | 830億4142万 | -13.12% | 6.91 | 0.65 |
04/30 | 906 | 929 | 905 | 929 | +4.85% | 1,327,200 | 832億2058万 | -13.74% | 6.93 | 0.65 |
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 | 3,320 11/1 | 2,050 3/18 3/17 | 1,424,300 2/8 | - | - | +11.12% 2/19 | -22.85% 1/22 |
2009年 3月期 | 2,710 5/30 | 170 12/12 | 16,072,700 12/26 | - | - | +48.64% 4/13 | -57.18% 12/12 |
2010年 3月期 | 947 1/20 | 284 4/1 | 7,773,300 5/18 | - | - | +27.91% 10/22 | -29.81% 5/15 |
2011年 3月期 | 824 5/12 5/11 他2件 | 385 10/26 | 1,554,900 8/6 | 577億2037万 | 269億6886万 | +28.68% 11/25 | -33.69% 3/15 |
2012年 3月期 | 650 7/22 | 409 1/17 | 1,442,600 10/28 | 455億3185万 | 286億5004万 | +15.98% 6/27 | -18.43% 8/22 |
2013年 3月期 | 483 4/4 4/2 | 268 10/11 | 862,000 3/1 | 338億3366万 | 187億7313万 | +16.62% 1/4 | -15.7% 10/10 |
2014年 3月期 | 599 5/15 | 339 11/8 | 1,263,400 5/10 | 419億5935万 | 237億4661万 | +24.42% 5/15 | -18.2% 6/14 |
2015年 3月期 | 652 9/22 | 430 6/6 4/11 | 1,763,600 7/31 | 456億7235万 | 301億2133万 | +16.39% 7/31 | -11.97% 10/17 |
2016年 3月期 | 616 4/28 | 401 9/7 | 735,300 2/3 | 431億5057万 | 280億8990万 | +18% 5/10 | -16.73% 1/21 |
2017年 3月期 | 865 3/17 | 399 4/11 | 1,163,500 10/28 | 774億8741万 | 279億4980万 | +22.12% 5/1 | -14.32% 7/8 |
2018年 3月期 | 1,279 10/25 | 701 4/17 | 3,425,300 4/28 | 1145億7387万 | 627億9615万 | +16.51% 5/10 | -15.78% 2/14 |
2019年 3月期 | 926 4/25 | 477 12/25 | 1,519,400 7/31 | 829億5184万 | 427億3005万 | +22.11% 4/17 | -15.18% 10/31 |
2020年 3月期 | 868 11/11 | 379 3/19 | 1,456,400 3/17 | 777億5615万 | 339億5113万 | +18.11% 7/31 | -29.69% 3/19 |
2021年 3月期 | 653 3/19 | 383 4/6 | 1,056,500 2/3 | 584億9628万 | 343億945万 | +17.17% 3/19 | -13.26% 6/19 |
2022年 3月期 | 612 4/7 | 305 3/14 | 2,505,200 11/30 | 548億2346万 | 273億2215万 | +14.95% 4/28 | -19.8% 3/8 |
2023年 3月期 | 452 3/3 | 317 9/28 9/27 他2件 | 2,521,000 4/28 | 404億9053万 | 283億9712万 | +13.4% 11/1 | -9.9% 9/26 |
2024年 3月期 | 1,214 3/27 | 410 4/6 | 3,660,400 2/2 | 1087億5112万 | 367億2813万 | +18.05% 2/2 | -18.51% 4/26 |
最新 | 704 2024/9/24 | 375,300 | 630億6490万 | +0.14% 703 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- 72%(1.72倍)
- 1986/12/27 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 45%(1.45倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- 37%(1.37倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- 14%(1.14倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- 124%(2.24倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 128%(2.28倍)
- 2024/09/24 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
170円(2008/12/12) - 314%(4.14倍)
704円(9/24)