株価チャート
株価
9/18
- 前日 (9/17)
- 571
- 始値
- 579
- 高値
- 588
- 安値
- 575
- 終値 +2.45%
- 585
- 出来高 +38.41%
- 287,200
乖離率
- 株価(5日)
移動平均値 - +1.92%
574 - 株価(25日)
移動平均値 - -1.18%
592 - 出来高(5日)
移動平均値 - +29.74%
221,360
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 | 579 | 588 | 575 | 585 | +2.45% | 287,200 | 624億9172万 | -1.18% | 8.69 | 0.53 |
09/17 | 571 | 572 | 563 | 571 | 0% | 207,500 | 609億9620万 | -3.55% | 8.48 | 0.52 |
09/13 | 572 | 574 | 567 | 571 | -0.35% | 190,700 | 609億9620万 | -3.55% | 8.48 | 0.52 |
09/12 | 575 | 578 | 567 | 573 | +0.88% | 196,900 | 612億984万 | -2.88% | 8.51 | 0.52 |
09/11 | 580 | 580 | 560 | 568 | -1.73% | 224,500 | 606億7573万 | -3.57% | 8.44 | 0.52 |
09/10 | 584 | 585 | 577 | 578 | -1.2% | 177,000 | 617億4396万 | -1.7% | 8.59 | 0.53 |
09/09 | 568 | 585 | 563 | 585 | -0.68% | 219,000 | 624億9172万 | +0.17% | 8.69 | 0.53 |
09/06 | 596 | 596 | 586 | 589 | -1.51% | 146,800 | 629億1902万 | +0.86% | 8.75 | 0.54 |
09/05 | 590 | 601 | 586 | 598 | +1.36% | 149,200 | 638億8043万 | +2.22% | 8.88 | 0.54 |
09/04 | 602 | 603 | 590 | 590 | -4.07% | 210,600 | 630億2584万 | +0.68% | 8.76 | 0.54 |
09/03 | 611 | 615 | 607 | 615 | +1.15% | 96,500 | 656億9643万 | +4.77% | 9.13 | 0.56 |
09/02 | 612 | 612 | 603 | 608 | +0.5% | 129,500 | 649億4866万 | +3.4% | 9.03 | 0.55 |
08/30 | 605 | 611 | 604 | 605 | +0.83% | 93,100 | 646億2819万 | +2.89% | 8.99 | 0.55 |
08/29 | 603 | 605 | 600 | 600 | -0.5% | 104,700 | 640億9408万 | +2.04% | 8.91 | 0.55 |
08/28 | 600 | 603 | 595 | 603 | +0.17% | 99,300 | 644億1455万 | +2.38% | 8.96 | 0.55 |
08/27 | 594 | 602 | 593 | 602 | +2.03% | 108,800 | 643億772万 | +2.03% | 8.94 | 0.55 |
08/26 | 597 | 598 | 589 | 590 | -1.67% | 127,200 | 630億2584万 | -0.17% | 8.76 | 0.54 |
08/23 | 601 | 603 | 596 | 600 | +0.33% | 115,500 | 640億9408万 | +1.18% | 8.91 | 0.55 |
08/22 | 601 | 601 | 595 | 598 | -0.17% | 76,600 | 638億8043万 | +0.5% | 8.88 | 0.54 |
08/21 | 601 | 601 | 594 | 599 | -1.16% | 145,500 | 639億8725万 | +0.34% | 8.9 | 0.55 |
08/20 | 605 | 608 | 601 | 606 | +1.51% | 142,900 | 647億3502万 | +1.17% | 9 | 0.55 |
08/19 | 610 | 613 | 597 | 597 | -1.16% | 218,100 | 637億7361万 | -0.67% | 8.87 | 0.54 |
08/16 | 604 | 611 | 600 | 604 | +1.68% | 283,200 | 645億2137万 | +0.17% | 8.97 | 0.55 |
08/15 | 590 | 599 | 589 | 594 | +2.24% | 260,100 | 634億5314万 | -1.82% | 8.82 | 0.54 |
08/14 | 576 | 584 | 570 | 581 | -0.17% | 212,400 | 620億6443万 | -4.28% | 8.63 | 0.53 |
08/13 | 573 | 584 | 573 | 582 | +2.46% | 347,800 | 621億7125万 | -4.59% | 8.64 | 0.53 |
08/09 | 546 | 575 | 546 | 568 | +7.98% | 683,900 | 606億7573万 | -7.34% | 8.44 | 0.52 |
08/08 | 520 | 533 | 518 | 526 | -2.59% | 679,500 | 561億8914万 | -14.75% | 7.81 | 0.48 |
08/07 | 526 | 557 | 522 | 540 | -0.37% | 471,600 | 576億8467万 | -13.32% | 8.02 | 0.49 |
08/06 | 527 | 557 | 527 | 542 | +11.52% | 532,900 | 578億9832万 | -13.69% | 8.05 | 0.49 |
08/05 | 520 | 532 | 486 | 486 | -15.77% | 526,000 | 519億1620万 | -23.1% | 7.22 | 0.44 |
08/02 | 587 | 588 | 575 | 577 | -5.25% | 384,600 | 616億3714万 | -9.7% | 8.57 | 0.53 |
08/01 | 621 | 621 | 605 | 609 | -3.49% | 284,400 | 650億5549万 | -4.99% | 9.05 | 0.55 |
07/31 | 620 | 631 | 616 | 631 | +1.12% | 285,300 | 674億560万 | -1.87% | 9.37 | 0.57 |
07/30 | 619 | 626 | 618 | 624 | +0.32% | 148,100 | 666億5784万 | -2.95% | 9.27 | 0.57 |
07/29 | 621 | 626 | 617 | 622 | +1.8% | 293,400 | 664億4419万 | -3.42% | 9.24 | 0.57 |
07/26 | 613 | 616 | 609 | 611 | +0.16% | 225,700 | 652億6914万 | -5.27% | 9.08 | 0.56 |
07/25 | 613 | 615 | 608 | 610 | -1.61% | 413,300 | 651億6231万 | -5.57% | 9.06 | 0.56 |
07/24 | 632 | 633 | 620 | 620 | -2.21% | 253,800 | 662億3055万 | -4.17% | 9.21 | 0.56 |
07/23 | 634 | 638 | 631 | 634 | 0% | 192,400 | 677億2607万 | -2.16% | 9.42 | 0.58 |
07/22 | 636 | 636 | 628 | 634 | -0.47% | 227,600 | 677億2607万 | -2.16% | 9.42 | 0.58 |
07/19 | 641 | 642 | 636 | 637 | -1.39% | 247,300 | 680億4655万 | -1.7% | 9.46 | 0.58 |
07/18 | 648 | 652 | 645 | 646 | -0.92% | 217,800 | 690億796万 | -0.31% | 9.6 | 0.59 |
07/17 | 656 | 656 | 648 | 652 | +0.46% | 185,600 | 696億4890万 | +0.62% | 9.68 | 0.59 |
07/16 | 650 | 653 | 647 | 649 | -0.31% | 180,400 | 693億2843万 | +0.31% | 9.64 | 0.59 |
07/12 | 646 | 656 | 646 | 651 | +0.31% | 265,700 | 695億4207万 | +0.62% | 9.67 | 0.59 |
07/11 | 649 | 650 | 642 | 649 | +0.93% | 275,900 | 693億2843万 | +0.31% | 9.64 | 0.59 |
07/10 | 650 | 654 | 637 | 643 | -2.13% | 518,600 | 686億8749万 | -0.62% | 9.55 | 0.59 |
07/09 | 658 | 662 | 653 | 657 | +0.46% | 211,100 | 701億8301万 | +1.55% | 9.76 | 0.6 |
07/08 | 661 | 662 | 654 | 654 | -1.06% | 184,400 | 698億6254万 | +0.93% | 9.71 | 0.6 |
07/05 | 671 | 673 | 661 | 661 | -1.64% | 233,200 | 706億1031万 | +2.01% | 9.82 | 0.6 |
07/04 | 661 | 673 | 661 | 672 | +1.66% | 232,700 | 717億8537万 | +3.54% | 9.98 | 0.61 |
07/03 | 665 | 665 | 660 | 661 | +0.3% | 185,800 | 706億1031万 | +1.85% | 9.82 | 0.6 |
07/02 | 657 | 663 | 656 | 659 | +0.3% | 266,500 | 703億9666万 | +1.54% | 9.79 | 0.6 |
07/01 | 656 | 661 | 653 | 657 | +1.23% | 206,400 | 701億8301万 | +1.08% | 9.76 | 0.6 |
06/28 | 648 | 651 | 646 | 649 | +0.62% | 186,500 | 693億2843万 | -0.31% | 9.64 | 0.6 |
06/27 | 643 | 647 | 642 | 645 | +0.16% | 170,600 | 689億113万 | -1.07% | 9.58 | 0.6 |
06/26 | 648 | 648 | 642 | 644 | -0.31% | 254,800 | 687億9431万 | -1.23% | 9.57 | 0.6 |
06/25 | 647 | 652 | 644 | 646 | +0.78% | 307,300 | 690億796万 | -1.07% | 9.6 | 0.6 |
06/24 | 644 | 646 | 635 | 641 | +0.16% | 302,800 | 684億7384万 | -1.99% | 9.52 | 0.6 |
06/21 | 645 | 648 | 639 | 640 | -0.31% | 531,100 | 683億6702万 | -2.29% | 9.51 | 0.59 |
06/20 | 638 | 644 | 637 | 642 | +0.16% | 237,800 | 685億8066万 | -2.13% | 9.54 | 0.6 |
06/19 | 634 | 642 | 634 | 641 | +0.63% | 208,600 | 684億7384万 | -2.44% | 9.52 | 0.6 |
06/18 | 634 | 644 | 634 | 637 | +1.76% | 359,400 | 680億4655万 | -3.19% | 9.46 | 0.59 |
06/17 | 636 | 637 | 620 | 626 | -2.49% | 355,800 | 668億7149万 | -5.01% | 9.3 | 0.58 |
06/14 | 633 | 647 | 632 | 642 | +1.42% | 381,500 | 685億8066万 | -3.6% | 9.54 | 0.6 |
06/13 | 644 | 644 | 633 | 633 | -1.71% | 307,000 | 676億1925万 | -5.66% | 9.4 | 0.59 |
06/12 | 642 | 647 | 641 | 644 | 0% | 292,600 | 687億9431万 | -5.01% | 9.57 | 0.6 |
06/11 | 647 | 650 | 644 | 644 | -0.46% | 257,200 | 687億9431万 | -5.85% | 9.57 | 0.6 |
06/10 | 641 | 648 | 641 | 647 | +0.94% | 239,500 | 691億1478万 | -6.37% | 9.61 | 0.6 |
06/07 | 641 | 642 | 635 | 641 | +0.16% | 316,300 | 684億7384万 | -7.9% | 9.52 | 0.6 |
06/06 | 660 | 661 | 640 | 640 | -2.74% | 665,100 | 683億6702万 | -8.83% | 9.51 | 0.59 |
06/05 | 662 | 671 | 658 | 658 | -1.5% | 321,600 | 702億8984万 | -6.93% | 9.77 | 0.61 |
06/04 | 669 | 671 | 661 | 668 | -0.6% | 322,900 | 713億5807万 | -6.05% | 9.92 | 0.62 |
06/03 | 675 | 679 | 667 | 672 | -0.15% | 384,500 | 717億8537万 | -6.01% | 9.98 | 0.62 |
05/31 | 672 | 682 | 668 | 673 | +0.45% | 414,000 | 718億9219万 | -6.4% | 10 | 0.63 |
05/30 | 664 | 670 | 660 | 670 | +0.3% | 281,000 | 715億7172万 | -7.33% | 9.95 | 0.62 |
05/29 | 680 | 684 | 668 | 668 | -1.91% | 381,900 | 713億5807万 | -7.99% | 9.92 | 0.62 |
05/28 | 680 | 689 | 680 | 681 | +0.15% | 391,000 | 727億4678万 | -6.71% | 10.11 | 0.63 |
05/27 | 695 | 699 | 675 | 680 | +1.34% | 756,900 | 726億3995万 | -7.23% | 10.1 | 0.63 |
05/24 | 653 | 677 | 652 | 671 | +2.29% | 419,300 | 716億7854万 | -8.71% | 9.97 | 0.62 |
05/23 | 662 | 664 | 655 | 656 | -0.76% | 416,200 | 700億7619万 | -11.11% | 9.74 | 0.61 |
05/22 | 666 | 670 | 661 | 661 | -1.05% | 406,300 | 706億1031万 | -10.92% | 9.82 | 0.61 |
05/21 | 672 | 681 | 668 | 668 | -0.45% | 383,400 | 713億5807万 | -10.34% | 9.92 | 0.62 |
05/20 | 666 | 678 | 666 | 671 | +0.75% | 413,400 | 716億7854万 | -10.29% | 9.97 | 0.62 |
05/17 | 658 | 670 | 653 | 666 | +0.76% | 433,100 | 711億4443万 | -11.32% | 9.89 | 0.62 |
05/16 | 666 | 669 | 650 | 661 | -1.2% | 734,100 | 706億1031万 | -12.33% | 9.82 | 0.61 |
05/15 | 678 | 686 | 667 | 669 | -1.18% | 926,500 | 714億6490万 | -11.62% | 9.94 | 0.62 |
05/14 | 696 | 704 | 671 | 677 | -13.87% | 2,194,400 | 723億1948万 | -10.8% | 10.06 | 0.63 |
05/13 | 780 | 793 | 778 | 786 | +0.64% | 759,100 | 839億6324万 | +3.29% | 11.67 | 0.73 |
05/10 | 796 | 797 | 775 | 781 | -1.76% | 695,100 | 834億2913万 | +3.03% | 11.6 | 0.73 |
05/09 | 800 | 807 | 792 | 795 | -0.63% | 587,100 | 849億2465万 | +5.44% | 11.81 | 0.74 |
05/08 | 806 | 807 | 794 | 800 | -0.5% | 712,500 | 854億5877万 | +6.52% | 11.88 | 0.74 |
05/07 | 790 | 808 | 788 | 804 | +2.42% | 914,600 | 858億8606万 | +7.63% | 11.94 | 0.75 |
05/02 | 776 | 788 | 773 | 785 | +0.51% | 391,500 | 838億5642万 | +5.65% | 11.66 | 0.73 |
05/01 | 781 | 785 | 775 | 781 | +0.26% | 437,400 | 834億2913万 | +5.4% | 11.6 | 0.73 |
04/30 | 769 | 782 | 765 | 779 | +3.18% | 780,900 | 832億1548万 | +5.56% | 11.57 | 0.72 |
04/26 | 767 | 767 | 747 | 755 | -1.69% | 649,300 | 806億5171万 | +2.72% | 11.21 | 0.7 |
04/25 | 771 | 776 | 768 | 768 | -1.16% | 579,900 | 820億4042万 | +4.77% | 11.41 | 0.71 |
04/24 | 770 | 778 | 764 | 777 | +2.51% | 789,800 | 830億183万 | +6.29% | 11.54 | 0.72 |
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 | 589 12/7 | 336 1/22 | 4,034,000 8/3 | - | - | +21.17% 3/31 | -29.3% 1/22 |
2009年 3月期 | 580 6/6 | 69 3/13 | 4,057,000 1/7 | - | - | +55.61% 4/6 | -37.37% 10/10 |
2010年 3月期 | 244 8/31 | 97 4/1 | 6,862,000 4/2 | - | - | +30.66% 5/11 | -25.5% 7/13 |
2011年 3月期 | 455 2/7 | 212 8/12 | 6,853,000 8/5 | 518億7318万 | 241億6948万 | +19.93% 6/22 | -36.8% 3/15 |
2012年 3月期 | 569 3/28 | 293 4/13 | 3,890,000 3/9 | 648億6998万 | 334億405万 | +15.98% 2/23 | -21.8% 8/22 |
2013年 3月期 | 568 4/2 | 278 11/13 10/12 他2件 | 3,251,000 11/9 | 647億5597万 | 316億9394万 | +16.98% 2/7 | -17.47% 6/4 |
2014年 3月期 | 643 5/15 | 353 3/27 | 4,607,000 5/15 | 733億650万 | 402億4454万 | +17.05% 5/16 | -18.76% 6/13 |
2015年 3月期 | 529 3/17 | 339 5/22 | 1,533,000 3/3 | 603億981万 | 386億4844万 | +13.69% 2/24 | -8.8% 1/16 |
2016年 3月期 | 599 6/25 | 370 2/24 | 1,491,300 10/29 | 682億9031万 | 421億8266万 | +12.78% 11/9 | -18.04% 8/24 |
2017年 3月期 | 609 2/14 | 311 7/6 | 1,313,800 11/9 | 694億3039万 | 354億5624万 | +15.34% 8/19 | -14.17% 6/24 |
2018年 3月期 | 742 11/9 | 496 5/31 | 2,678,100 11/8 | 845億9334万 | 565億4757万 | +16.27% 11/9 | -8.18% 2/14 |
2019年 3月期 | 728 7/24 | 478 12/26 12/25 | 1,321,900 8/7 | 829億9724万 | 544億9667万 | +13.94% 11/8 | -17.23% 12/25 |
2020年 3月期 | 614 4/19 | 201 3/19 | 841,300 3/19 | 700億199万 | 229億1596万 | +11.13% 4/30 | -31.09% 3/19 |
2021年 3月期 | 360 3/22 | 194 4/6 | 1,142,300 2/5 | 410億4351万 | 221億1789万 | +18.05% 6/8 | -8.46% 7/31 |
2022年 3月期 | 456 1/12 | 312 5/26 | 4,780,800 11/8 | 519億8845万 | 355億7104万 | +23.42% 11/9 | -9.82% 3/8 |
2023年 3月期 | 512 3/9 | 353 4/12 4/8 | 1,992,600 5/16 | 556億26万 | 391億8831万 | +10.49% 3/9 | -8.25% 9/30 |
2024年 3月期 | 731 9/20 | 478 4/6 | 1,771,200 2/13 | 793億8241万 | 519億806万 | +8.53% 1/18 | -10.56% 10/4 |
最新 | 585 2024/9/18 | 287,200 | 624億9172万 | -1.18% 592 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 82%(1.82倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/28
- 24%(1.24倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- 65%(1.65倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 338%(4.38倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 43%(1.43倍)
- 2010/12/30 vs 2009/12/30
- 124%(2.24倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/09/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
35円(2001/12/18) - 1571%(16.71倍)
585円(9/18)