株価チャート
株価
9/19
- 前日 (9/18)
- 500
- 始値
- 506
- 高値
- 510
- 安値
- 500
- 終値 +1%
- 505
- 出来高 +236.99%
- 58,300
乖離率
- 株価(5日)
移動平均値 - +1%
500 - 株価(25日)
移動平均値 - -2.51%
518 - 出来高(5日)
移動平均値 - +71.77%
33,940
2024/04/25~2024/09/19
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 | 506 | 510 | 500 | 505 | +1% | 58,300 | 118億1537万 | -2.51% | 4.21 | 0.41 |
09/18 | 498 | 501 | 493 | 500 | +2.04% | 17,300 | 116億9839万 | -3.66% | 4.17 | 0.41 |
09/17 | 504 | 504 | 488 | 490 | -3.35% | 32,000 | 114億6442万 | -5.41% | 4.08 | 0.4 |
09/13 | 500 | 507 | 495 | 507 | +1.4% | 27,500 | 118億6217万 | -1.55% | 4.22 | 0.41 |
09/12 | 497 | 505 | 493 | 500 | +2.25% | 34,600 | 116億9839万 | -2.15% | 4.17 | 0.41 |
09/11 | 500 | 500 | 483 | 489 | -2.4% | 85,700 | 114億4102万 | -3.36% | 4.07 | 0.4 |
09/10 | 495 | 510 | 491 | 501 | +1.62% | 49,600 | 117億2179万 | -0.2% | 4.17 | 0.41 |
09/09 | 482 | 494 | 473 | 493 | -0.8% | 47,100 | 115億3461万 | -0.8% | 4.11 | 0.4 |
09/06 | 501 | 507 | 487 | 497 | -0.4% | 68,000 | 116億2820万 | +0.4% | 4.14 | 0.4 |
09/05 | 500 | 514 | 486 | 499 | -0.8% | 92,000 | 116億7499万 | +1.01% | 4.16 | 0.4 |
09/04 | 524 | 527 | 503 | 503 | -6.51% | 130,300 | 117億6858万 | +1.62% | 4.19 | 0.41 |
09/03 | 547 | 551 | 535 | 538 | -0.19% | 54,300 | 125億8747万 | +8.69% | 4.48 | 0.44 |
09/02 | 547 | 553 | 539 | 539 | 0% | 31,700 | 126億1086万 | +9.33% | 4.49 | 0.44 |
08/30 | 531 | 543 | 531 | 539 | +1.89% | 41,300 | 126億1086万 | +9.78% | 4.49 | 0.44 |
08/29 | 538 | 540 | 528 | 529 | -1.67% | 44,100 | 123億7690万 | +7.74% | 4.41 | 0.43 |
08/28 | 549 | 549 | 537 | 538 | -2% | 36,300 | 125億8747万 | +9.35% | 4.48 | 0.44 |
08/27 | 546 | 550 | 537 | 549 | +0.92% | 56,100 | 128億4483万 | +11.59% | 4.57 | 0.45 |
08/26 | 555 | 560 | 536 | 544 | -1.09% | 76,400 | 127億2785万 | +10.57% | 4.53 | 0.44 |
08/23 | 532 | 565 | 526 | 550 | +4.36% | 204,300 | 128億6823万 | +11.56% | 4.58 | 0.45 |
08/22 | 522 | 542 | 519 | 527 | +2.93% | 133,700 | 123億3010万 | +6.68% | 4.39 | 0.43 |
08/21 | 519 | 521 | 512 | 512 | -2.1% | 30,600 | 119億7915万 | +3.23% | 4.27 | 0.42 |
08/20 | 524 | 528 | 517 | 523 | +1.55% | 78,100 | 122億3651万 | +4.81% | 4.36 | 0.42 |
08/19 | 542 | 546 | 515 | 515 | -4.81% | 65,400 | 120億4934万 | +2.79% | 4.29 | 0.42 |
08/16 | 536 | 550 | 536 | 541 | +3.84% | 115,300 | 126億5766万 | +7.55% | 4.51 | 0.44 |
08/15 | 522 | 528 | 513 | 521 | -0.57% | 122,200 | 121億8972万 | +3.17% | 4.34 | 0.42 |
08/14 | 510 | 536 | 503 | 524 | +6.5% | 463,700 | 122億5991万 | +3.15% | 4.37 | 0.43 |
08/13 | 492 | 492 | 492 | 492 | +19.42% | 6,900 | 115億1121万 | -3.53% | 4.1 | 0.4 |
08/09 | 414 | 424 | 400 | 412 | +5.37% | 67,900 | 96億3947万 | -19.84% | 3.43 | 0.33 |
08/08 | 389 | 403 | 378 | 391 | -1.26% | 113,300 | 91億4814万 | -25.1% | 3.26 | 0.32 |
08/07 | 380 | 409 | 372 | 396 | +3.13% | 147,200 | 92億6512万 | -25.28% | 3.3 | 0.32 |
08/06 | 372 | 397 | 372 | 384 | +5.49% | 114,100 | 89億8436万 | -28.76% | 3.2 | 0.31 |
08/05 | 429 | 429 | 364 | 364 | -18.02% | 256,900 | 85億1643万 | -33.46% | 3.03 | 0.3 |
08/02 | 461 | 463 | 443 | 444 | -9.02% | 107,100 | 103億8817万 | -20.29% | 3.7 | 0.36 |
08/01 | 509 | 509 | 488 | 488 | -4.69% | 132,100 | 114億1763万 | -13.48% | 4.07 | 0.4 |
07/31 | 484 | 513 | 478 | 512 | +4.28% | 103,100 | 119億7915万 | -9.86% | 4.27 | 0.42 |
07/30 | 501 | 501 | 485 | 491 | -2% | 74,700 | 114億8782万 | -14.16% | 4.09 | 0.4 |
07/29 | 501 | 509 | 498 | 501 | +0.8% | 95,900 | 117億2179万 | -13.17% | 4.17 | 0.41 |
07/26 | 508 | 521 | 494 | 497 | -5.87% | 184,700 | 116億2820万 | -14.46% | 4.14 | 0.4 |
07/25 | 536 | 544 | 528 | 528 | -5.04% | 90,800 | 123億5350万 | -9.74% | 4.4 | 0.43 |
07/24 | 548 | 556 | 540 | 556 | +1.46% | 36,900 | 130億861万 | -5.28% | 4.63 | 0.45 |
07/23 | 556 | 560 | 546 | 548 | +0.37% | 97,400 | 128億2143万 | -6.8% | 4.57 | 0.44 |
07/22 | 559 | 559 | 543 | 546 | -2.33% | 114,900 | 127億7464万 | -7.46% | 4.55 | 0.44 |
07/19 | 568 | 568 | 557 | 559 | -1.41% | 41,900 | 130億7880万 | -5.57% | 4.66 | 0.45 |
07/18 | 573 | 576 | 564 | 567 | -2.24% | 33,500 | 132億6597万 | -4.22% | 4.72 | 0.46 |
07/17 | 585 | 586 | 580 | 580 | -0.51% | 19,000 | 135億7013万 | -2.03% | 4.83 | 0.47 |
07/16 | 583 | 585 | 581 | 583 | 0% | 13,300 | 136億4032万 | -1.52% | 4.86 | 0.47 |
07/12 | 576 | 587 | 573 | 583 | +0.69% | 29,500 | 136億4032万 | -1.52% | 4.86 | 0.47 |
07/11 | 584 | 584 | 575 | 579 | +0.87% | 119,900 | 135億4673万 | -2.03% | 4.82 | 0.47 |
07/10 | 590 | 590 | 566 | 574 | -2.88% | 56,500 | 134億2975万 | -2.71% | 4.78 | 0.47 |
07/09 | 588 | 598 | 584 | 591 | +0.68% | 41,800 | 138億2750万 | +0.17% | 4.92 | 0.48 |
07/08 | 596 | 596 | 582 | 587 | -1.01% | 34,200 | 137億3391万 | -0.68% | 4.89 | 0.48 |
07/05 | 602 | 603 | 593 | 593 | -1.82% | 36,800 | 138億7429万 | +0.34% | 4.94 | 0.48 |
07/04 | 605 | 605 | 598 | 604 | +0.33% | 16,500 | 141億3165万 | +2.2% | 5.03 | 0.49 |
07/03 | 603 | 606 | 600 | 602 | -0.17% | 34,000 | 140億8486万 | +1.86% | 5.02 | 0.49 |
07/02 | 599 | 610 | 590 | 603 | +1.01% | 90,500 | 141億826万 | +2.03% | 5.02 | 0.49 |
07/01 | 620 | 620 | 597 | 597 | -3.08% | 44,300 | 139億6788万 | +1.02% | 4.97 | 0.48 |
06/28 | 616 | 623 | 613 | 616 | +0.98% | 17,000 | 144億1242万 | +4.05% | 5.13 | 0.5 |
06/27 | 609 | 623 | 609 | 610 | +0.83% | 48,600 | 142億7204万 | +3.04% | 5.08 | 0.49 |
06/26 | 609 | 609 | 601 | 605 | +0.17% | 13,200 | 141億5505万 | +2.02% | 5.04 | 0.49 |
06/25 | 600 | 607 | 599 | 604 | +0.33% | 10,200 | 141億3165万 | +1.85% | 5.03 | 0.49 |
06/24 | 603 | 607 | 600 | 602 | 0% | 27,200 | 140億8486万 | +1.35% | 5.02 | 0.49 |
06/21 | 597 | 605 | 597 | 602 | +1.18% | 37,200 | 140億8486万 | +1.01% | 5.02 | 0.49 |
06/20 | 591 | 595 | 585 | 595 | +0.68% | 23,100 | 139億2108万 | -0.34% | 4.96 | 0.48 |
06/19 | 593 | 596 | 589 | 591 | +0.17% | 20,700 | 138億2750万 | -1.17% | 4.92 | 0.48 |
06/18 | 586 | 593 | 585 | 590 | +0.85% | 25,200 | 138億410万 | -1.67% | 4.92 | 0.48 |
06/17 | 592 | 592 | 578 | 585 | -1.18% | 42,800 | 136億8712万 | -2.66% | 4.87 | 0.47 |
06/14 | 563 | 595 | 563 | 592 | +5.15% | 73,500 | 138億5089万 | -1.99% | 4.93 | 0.48 |
06/13 | 575 | 575 | 559 | 563 | -1.4% | 31,500 | 131億7239万 | -7.25% | 4.69 | 0.46 |
06/12 | 582 | 582 | 571 | 571 | -1.89% | 37,600 | 133億5956万 | -6.7% | 4.76 | 0.46 |
06/11 | 581 | 588 | 578 | 582 | +0.69% | 29,900 | 136億1693万 | -5.67% | 4.85 | 0.47 |
06/10 | 555 | 578 | 555 | 578 | +4.33% | 40,400 | 135億2334万 | -7.07% | 4.82 | 0.47 |
06/07 | 557 | 559 | 547 | 554 | -2.29% | 119,800 | 129億6181万 | -11.64% | 4.62 | 0.45 |
06/06 | 580 | 583 | 567 | 567 | -1.9% | 68,500 | 132億6597万 | -10.43% | 4.72 | 0.46 |
06/05 | 588 | 589 | 575 | 578 | -2.36% | 87,800 | 135億2334万 | -9.55% | 4.82 | 0.47 |
06/04 | 596 | 597 | 590 | 592 | -1.17% | 33,400 | 138億5089万 | -8.22% | 4.93 | 0.48 |
06/03 | 597 | 605 | 597 | 599 | +0.5% | 22,400 | 140億1467万 | -7.85% | 4.99 | 0.49 |
05/31 | 590 | 598 | 587 | 596 | +0.85% | 72,900 | 139億4448万 | -9.28% | 4.97 | 0.48 |
05/30 | 593 | 599 | 586 | 591 | -1.99% | 102,100 | 138億2750万 | -10.73% | 4.92 | 0.48 |
05/29 | 624 | 625 | 603 | 603 | -3.21% | 33,900 | 141億826万 | -9.73% | 5.02 | 0.49 |
05/28 | 621 | 630 | 621 | 623 | +0.32% | 24,200 | 145億7619万 | -7.29% | 5.19 | 0.51 |
05/27 | 614 | 622 | 613 | 621 | +1.47% | 34,000 | 145億2940万 | -8.27% | 5.17 | 0.5 |
05/24 | 608 | 614 | 605 | 612 | -0.97% | 39,100 | 143億1883万 | -10.26% | 5.1 | 0.5 |
05/23 | 619 | 620 | 611 | 618 | +0.16% | 84,400 | 144億5921万 | -10.04% | 5.15 | 0.5 |
05/22 | 639 | 639 | 617 | 617 | -3.44% | 26,800 | 144億3581万 | -11.1% | 5.14 | 0.5 |
05/21 | 640 | 642 | 630 | 639 | +0.16% | 59,200 | 149億5054万 | -8.71% | 5.32 | 0.52 |
05/20 | 630 | 649 | 630 | 638 | +0.31% | 39,100 | 149億2715万 | -9.63% | 5.32 | 0.52 |
05/17 | 620 | 637 | 616 | 636 | +1.92% | 45,800 | 148億8035万 | -10.67% | 5.3 | 0.52 |
05/16 | 618 | 624 | 600 | 624 | +0.16% | 98,600 | 145億9959万 | -12.97% | 5.2 | 0.51 |
05/15 | 632 | 635 | 618 | 623 | -1.27% | 129,200 | 145億7619万 | -13.59% | 5.19 | 0.51 |
05/14 | 664 | 676 | 618 | 631 | -3.52% | 245,000 | 147億6337万 | -12.97% | 5.26 | 0.51 |
05/13 | 668 | 672 | 638 | 654 | -2.68% | 221,200 | 153億149万 | -10.29% | 5.45 | 0.53 |
05/10 | 689 | 690 | 664 | 672 | -2.18% | 104,600 | 157億2264万 | -8.2% | 5.6 | 0.55 |
05/09 | 697 | 697 | 682 | 687 | -1.43% | 29,500 | 160億7359万 | -6.4% | 5.72 | 0.56 |
05/08 | 696 | 700 | 689 | 697 | +0.29% | 49,800 | 163億756万 | -5.43% | 5.81 | 0.57 |
05/07 | 715 | 716 | 688 | 695 | -2.11% | 70,300 | 162億6076万 | -5.95% | 5.79 | 0.56 |
05/02 | 701 | 716 | 696 | 710 | +0.85% | 39,000 | 166億1171万 | -4.18% | 5.92 | 0.58 |
05/01 | 715 | 724 | 703 | 704 | -1.81% | 65,700 | 164億7133万 | -5.38% | 5.87 | 0.57 |
04/30 | 730 | 736 | 713 | 717 | -0.83% | 55,800 | 167億7549万 | -4.02% | 5.97 | 0.58 |
04/26 | 730 | 732 | 712 | 723 | -0.96% | 59,300 | 169億1587万 | -3.47% | 6.02 | 0.59 |
04/25 | 751 | 751 | 728 | 730 | -4.07% | 68,500 | 170億7965万 | -2.67% | 6.08 | 0.59 |
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 | 596 7/17 | 387 1/24 | 25,800 5/11 | - | - | +12.19% 2/19 | -11.12% 1/25 |
2009年 3月期 | 560 6/18 | 148 2/9 | 31,700 4/23 | - | - | +17.28% 4/27 | -43.56% 10/10 |
2010年 3月期 | 283 3/18 | 152 12/14 | 108,900 12/30 | - | - | +25.78% 3/16 | -16.6% 12/4 |
2011年 3月期 | 418 2/22 | 217 6/30 | 63,400 3/15 | 97億7985万 | 50億7710万 | +18.99% 9/14 | -37.9% 3/15 |
2012年 3月期 | 465 3/21 | 235 8/9 | 68,700 12/19 | 108億7950万 | 54億9824万 | +19.68% 3/22 | -17.53% 8/8 |
2013年 3月期 | 435 4/3 | 205 11/13 | 125,800 12/5 | 101億7760万 | 47億9634万 | +9.7% 3/19 | -20.54% 5/21 |
2014年 3月期 | 491 11/11 | 250 6/7 | 222,000 11/13 | 114億8782万 | 58億4919万 | +29.81% 8/19 | -15.62% 11/25 |
2015年 3月期 | 354 7/29 | 290 5/23 | 54,600 6/30 | 82億8246万 | 67億8506万 | +7.5% 7/17 | -6.56% 10/17 |
2016年 3月期 | 385 8/6 | 255 3/31 | 80,100 11/6 | 90億776万 | 59億6618万 | +7.96% 8/6 | -9.33% 2/12 |
2017年 3月期 | 377 1/11 | 213 6/28 6/27 | 456,300 10/13 | 88億2058万 | 49億8351万 | +20.65% 12/1 | -11.86% 6/24 |
2018年 3月期 | 406 11/9 | 281 4/14 | 2,072,400 11/9 | 94億9909万 | 65億7449万 | +24.65% 11/9 | -8.54% 2/14 |
2019年 3月期 | 373 9/27 | 253 12/25 | 425,100 1/29 | 87億2700万 | 59億1938万 | +15.77% 1/29 | -19.51% 12/25 |
2020年 3月期 | 372 7/10 | 144 3/13 | 2,988,600 7/10 | 87億360万 | 33億6913万 | +6.16% 11/8 | -29.59% 3/13 |
2021年 3月期 | 490 3/18 | 155 4/3 | 6,395,900 3/3 | 114億6442万 | 36億2650万 | +47.37% 3/1 | -15.16% 4/14 |
2022年 3月期 | 1,152 1/5 | 275 7/9 | 4,051,400 1/5 | 269億5309万 | 64億3411万 | +70.1% 1/4 | -32.23% 2/17 |
2023年 3月期 | 530 4/4 | 328 12/28 | 2,388,900 6/1 | 124億29万 | 76億7414万 | +23.07% 3/8 | -11.38% 12/27 |
2024年 3月期 | 797 3/26 | 361 10/24 | 867,900 11/14 | 186億4723万 | 84億4624万 | +26.72% 11/20 | -7.33% 10/4 |
最新 | 505 2024/9/19 | 58,300 | 118億1537万 | -2.51% 518 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/26 vs 1985/12/28
- -18%(0.82倍)
- 1987/12/28 vs 1986/12/26
- 327%(4.27倍)
- 1988/12/28 vs 1987/12/28
- -45%(0.55倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/19 vs 1990/12/28
- -39%(0.61倍)
- 1992/12/30 vs 1991/12/19
- -21%(0.79倍)
- 1993/12/27 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/27
- 47%(1.47倍)
- 1995/12/22 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/22
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- -53%(0.47倍)
- 1999/12/29 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/29
- -7%(0.93倍)
- 2001/12/26 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/27 vs 2001/12/26
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/27
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- 46%(1.46倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 338%(4.38倍)
- 2022/12/30 vs 2021/12/30
- -62%(0.38倍)
- 2023/12/29 vs 2022/12/30
- 46%(1.46倍)
- 2024/09/19 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
144円(2020/03/13) - 251%(3.51倍)
505円(9/19)