株価チャート
株価
9/20
- 前日 (9/19)
- 584
- 始値
- 587
- 高値
- 597
- 安値
- 583
- 終値 +2.23%
- 597
- 出来高 +111.82%
- 23,300
乖離率
- 株価(5日)
移動平均値 - +2.58%
582 - 株価(25日)
移動平均値 - +4.01%
574 - 出来高(5日)
移動平均値 - +70.07%
13,700
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 587 | 597 | 583 | 597 | +2.23% | 23,300 | 140億1478万 | +4.01% | 9.34 | 0.26 |
09/19 | 584 | 585 | 579 | 584 | +0.69% | 11,000 | 137億960万 | +2.1% | 9.13 | 0.25 |
09/18 | 583 | 584 | 576 | 580 | +0.52% | 9,200 | 136億1570万 | +1.58% | 9.07 | 0.25 |
09/17 | 579 | 579 | 571 | 577 | +0.52% | 9,000 | 135億4527万 | +1.23% | 9.02 | 0.25 |
09/13 | 576 | 577 | 572 | 574 | -0.35% | 16,000 | 134億7485万 | +1.06% | 8.98 | 0.25 |
09/12 | 568 | 578 | 568 | 576 | +1.41% | 9,300 | 135億2180万 | +1.77% | 9.01 | 0.25 |
09/11 | 565 | 575 | 561 | 568 | +0.53% | 21,200 | 133億3399万 | +0.71% | 8.88 | 0.24 |
09/10 | 571 | 571 | 562 | 565 | -0.35% | 10,500 | 132億6357万 | +0.53% | 8.84 | 0.24 |
09/09 | 557 | 571 | 553 | 567 | 0% | 18,600 | 133億1052万 | +1.43% | 8.87 | 0.24 |
09/06 | 568 | 568 | 559 | 567 | -0.53% | 17,700 | 133億1052万 | +1.25% | 8.87 | 0.24 |
09/05 | 563 | 577 | 561 | 570 | +1.6% | 16,300 | 133億8095万 | +1.6% | 8.91 | 0.24 |
09/04 | 580 | 580 | 560 | 561 | -4.1% | 32,300 | 131億6967万 | -0.18% | 8.77 | 0.24 |
09/03 | 583 | 592 | 583 | 585 | -0.51% | 10,200 | 137億3308万 | +3.91% | 9.15 | 0.25 |
09/02 | 585 | 588 | 581 | 588 | +0.51% | 11,000 | 138億350万 | +4.26% | 9.19 | 0.25 |
08/30 | 585 | 585 | 580 | 585 | +0.69% | 11,200 | 137億3308万 | +3.54% | 9.15 | 0.25 |
08/29 | 577 | 583 | 575 | 581 | +1.04% | 12,300 | 136億3917万 | +2.65% | 9.09 | 0.25 |
08/28 | 585 | 586 | 571 | 575 | -2.04% | 13,300 | 134億9832万 | +1.41% | 8.99 | 0.25 |
08/27 | 580 | 587 | 578 | 587 | +1.21% | 8,400 | 137億8003万 | +3.16% | 9.18 | 0.25 |
08/26 | 563 | 586 | 563 | 580 | +2.84% | 26,500 | 136億1570万 | +1.75% | 9.07 | 0.25 |
08/23 | 572 | 572 | 564 | 564 | -1.23% | 10,600 | 132億4009万 | -1.23% | 8.82 | 0.24 |
08/22 | 562 | 573 | 562 | 571 | +1.78% | 7,100 | 134億442万 | -0.35% | 8.93 | 0.24 |
08/21 | 563 | 569 | 558 | 561 | -0.36% | 5,300 | 131億6967万 | -2.43% | 8.77 | 0.24 |
08/20 | 557 | 566 | 554 | 563 | +1.81% | 19,000 | 132億1662万 | -2.6% | 8.8 | 0.24 |
08/19 | 566 | 569 | 550 | 553 | -1.6% | 74,300 | 129億8186万 | -4.66% | 8.65 | 0.24 |
08/16 | 567 | 571 | 562 | 562 | -0.18% | 42,900 | 131億9314万 | -3.6% | 8.79 | 0.24 |
08/15 | 553 | 563 | 551 | 563 | +2.18% | 31,000 | 132億1662万 | -3.76% | 8.8 | 0.24 |
08/14 | 544 | 553 | 540 | 551 | +1.29% | 22,200 | 129億3491万 | -6.13% | 8.62 | 0.24 |
08/13 | 538 | 551 | 526 | 544 | -0.73% | 52,900 | 127億7059万 | -7.8% | 8.51 | 0.23 |
08/09 | 528 | 548 | 525 | 548 | +5.79% | 39,900 | 128億6449万 | -7.43% | 8.57 | 0.23 |
08/08 | 510 | 528 | 510 | 518 | +0.19% | 209,600 | 121億6023万 | -13.09% | 8.1 | 0.22 |
08/07 | 518 | 530 | 504 | 517 | +0.98% | 114,900 | 121億3675万 | -13.83% | 8.08 | 0.22 |
08/06 | 515 | 542 | 511 | 512 | +1.19% | 140,300 | 120億1938万 | -15.23% | 8.01 | 0.22 |
08/05 | 556 | 556 | 491 | 506 | -12.15% | 180,100 | 118億7852万 | -16.78% | 7.91 | 0.22 |
08/02 | 587 | 589 | 571 | 576 | -3.19% | 91,700 | 135億2180万 | -6.04% | 9.01 | 0.25 |
08/01 | 608 | 608 | 590 | 595 | -2.14% | 40,400 | 139億6783万 | -3.09% | 9.3 | 0.25 |
07/31 | 592 | 609 | 592 | 608 | +2.7% | 48,500 | 142億7301万 | -1.14% | 9.51 | 0.26 |
07/30 | 610 | 611 | 592 | 592 | -3.27% | 134,900 | 138億9740万 | -3.9% | 9.26 | 0.25 |
07/29 | 605 | 612 | 605 | 612 | +1.32% | 10,700 | 143億6691万 | -0.65% | 9.57 | 0.26 |
07/26 | 605 | 610 | 602 | 604 | 0% | 10,900 | 141億7911万 | -1.95% | 9.45 | 0.26 |
07/25 | 608 | 611 | 602 | 604 | -0.66% | 34,300 | 141億7911万 | -1.95% | 9.45 | 0.26 |
07/24 | 615 | 619 | 608 | 608 | -1.14% | 18,200 | 142億7301万 | -1.3% | 9.51 | 0.26 |
07/23 | 615 | 620 | 614 | 615 | +0.16% | 11,100 | 144億3734万 | -0.16% | 9.62 | 0.26 |
07/22 | 622 | 622 | 611 | 614 | -0.97% | 42,700 | 144億1386万 | -0.32% | 9.6 | 0.26 |
07/19 | 616 | 620 | 616 | 620 | +0.32% | 7,400 | 145億5471万 | +0.65% | 9.7 | 0.26 |
07/18 | 616 | 622 | 615 | 618 | 0% | 14,100 | 145億776万 | +0.32% | 9.66 | 0.26 |
07/17 | 622 | 623 | 618 | 618 | -0.48% | 10,400 | 145億776万 | +0.32% | 9.66 | 0.26 |
07/16 | 620 | 623 | 620 | 621 | 0% | 8,000 | 145億7819万 | +0.81% | 9.71 | 0.27 |
07/12 | 613 | 621 | 613 | 621 | +0.32% | 10,400 | 145億7819万 | +0.81% | 9.71 | 0.27 |
07/11 | 620 | 622 | 618 | 619 | +0.16% | 11,300 | 145億3124万 | +0.49% | 9.68 | 0.26 |
07/10 | 618 | 619 | 614 | 618 | +0.65% | 20,300 | 145億776万 | +0.32% | 9.66 | 0.26 |
07/09 | 618 | 619 | 608 | 614 | -0.65% | 34,900 | 144億1386万 | -0.32% | 9.6 | 0.26 |
07/08 | 616 | 620 | 615 | 618 | +0.32% | 20,600 | 145億776万 | +0.16% | 9.66 | 0.26 |
07/05 | 625 | 626 | 616 | 616 | -1.44% | 22,100 | 144億6081万 | -0.16% | 9.63 | 0.26 |
07/04 | 620 | 626 | 620 | 625 | +0.81% | 15,300 | 146億7209万 | +1.3% | 9.77 | 0.27 |
07/03 | 622 | 623 | 618 | 620 | 0% | 14,900 | 145億5471万 | +0.49% | 9.7 | 0.26 |
07/02 | 623 | 623 | 616 | 620 | +0.32% | 34,100 | 145億5471万 | +0.49% | 9.7 | 0.26 |
07/01 | 625 | 625 | 615 | 618 | -0.64% | 28,200 | 145億776万 | +0.16% | 9.66 | 0.26 |
06/28 | 623 | 623 | 617 | 622 | +0.65% | 19,900 | 146億166万 | +0.65% | 9.73 | 0.27 |
06/27 | 619 | 623 | 615 | 618 | +0.16% | 32,400 | 145億776万 | 0% | 9.66 | 0.26 |
06/26 | 616 | 620 | 615 | 617 | +0.16% | 24,400 | 144億8429万 | -0.16% | 9.65 | 0.26 |
06/25 | 608 | 618 | 608 | 616 | +1.32% | 30,800 | 144億6081万 | -0.32% | 9.63 | 0.26 |
06/24 | 607 | 611 | 605 | 608 | +0.5% | 25,900 | 142億7301万 | -1.62% | 9.51 | 0.26 |
06/21 | 605 | 612 | 604 | 605 | 0% | 28,400 | 142億258万 | -2.26% | 9.46 | 0.26 |
06/20 | 610 | 610 | 604 | 605 | -1.79% | 63,700 | 142億258万 | -2.42% | 9.46 | 0.26 |
06/19 | 611 | 616 | 611 | 616 | +0.98% | 9,800 | 144億6081万 | -0.65% | 9.63 | 0.26 |
06/18 | 609 | 619 | 607 | 610 | +0.49% | 37,800 | 143億1996万 | -1.77% | 9.54 | 0.26 |
06/17 | 607 | 611 | 605 | 607 | -1.62% | 37,800 | 142億4953万 | -2.25% | 9.49 | 0.26 |
06/14 | 614 | 619 | 608 | 617 | +0.65% | 28,100 | 144億8429万 | -0.8% | 9.65 | 0.26 |
06/13 | 620 | 620 | 609 | 613 | -0.97% | 57,000 | 143億9039万 | -1.45% | 9.59 | 0.26 |
06/12 | 621 | 622 | 618 | 619 | -0.32% | 23,100 | 145億3124万 | -0.64% | 9.68 | 0.26 |
06/11 | 622 | 622 | 619 | 621 | -0.16% | 17,000 | 145億7819万 | -0.32% | 9.71 | 0.27 |
06/10 | 619 | 625 | 619 | 622 | 0% | 33,200 | 146億166万 | -0.16% | 9.73 | 0.27 |
06/07 | 621 | 623 | 617 | 622 | 0% | 20,000 | 146億166万 | -0.32% | 9.73 | 0.27 |
06/06 | 621 | 622 | 619 | 622 | +0.32% | 14,500 | 146億166万 | -0.32% | 9.73 | 0.27 |
06/05 | 620 | 622 | 619 | 620 | 0% | 18,200 | 145億5471万 | -0.8% | 9.7 | 0.26 |
06/04 | 622 | 624 | 620 | 620 | -0.8% | 10,600 | 145億5471万 | -0.64% | 9.7 | 0.26 |
06/03 | 625 | 625 | 623 | 625 | 0% | 8,800 | 146億7209万 | +0.16% | 9.77 | 0.27 |
05/31 | 622 | 625 | 621 | 625 | +0.81% | 11,100 | 146億7209万 | +0.16% | 9.77 | 0.27 |
05/30 | 619 | 622 | 614 | 620 | +0.49% | 33,800 | 145億5471万 | -0.48% | 9.7 | 0.26 |
05/29 | 630 | 630 | 617 | 617 | -2.22% | 34,100 | 144億8429万 | -0.96% | 9.65 | 0.26 |
05/28 | 627 | 636 | 627 | 631 | +0.32% | 14,600 | 148億1294万 | +1.45% | 9.87 | 0.27 |
05/27 | 625 | 632 | 623 | 629 | +1.13% | 25,600 | 147億6599万 | +1.29% | 9.84 | 0.27 |
05/24 | 613 | 625 | 610 | 622 | +0.81% | 19,200 | 146億166万 | +0.32% | 9.73 | 0.27 |
05/23 | 622 | 623 | 617 | 617 | -0.64% | 26,900 | 144億8429万 | -0.32% | 9.65 | 0.26 |
05/22 | 628 | 630 | 621 | 621 | -0.64% | 14,800 | 145億7819万 | +0.32% | 9.71 | 0.27 |
05/21 | 635 | 638 | 625 | 625 | -1.42% | 28,300 | 146億7209万 | +1.13% | 9.77 | 0.27 |
05/20 | 623 | 640 | 620 | 634 | +1.6% | 39,800 | 148億8337万 | +2.59% | 9.91 | 0.27 |
05/17 | 609 | 626 | 608 | 624 | +2.13% | 42,700 | 146億4861万 | +1.13% | 9.76 | 0.27 |
05/16 | 618 | 620 | 603 | 611 | -1.61% | 56,300 | 143億4344万 | -0.97% | 9.55 | 0.26 |
05/15 | 619 | 621 | 608 | 621 | +0.98% | 45,000 | 145億7819万 | +0.65% | 9.71 | 0.27 |
05/14 | 624 | 627 | 612 | 615 | -1.91% | 64,300 | 144億3734万 | -0.16% | 9.62 | 0.26 |
05/13 | 632 | 632 | 617 | 627 | -1.1% | 74,600 | 147億1904万 | +1.79% | 9.8 | 0.27 |
05/10 | 626 | 635 | 619 | 634 | +1.44% | 37,800 | 148億8337万 | +2.92% | 9.91 | 0.27 |
05/09 | 626 | 636 | 621 | 625 | -0.64% | 47,300 | 146億7209万 | +1.63% | 9.77 | 0.27 |
05/08 | 623 | 633 | 623 | 629 | +0.48% | 32,900 | 147億6599万 | +2.28% | 9.84 | 0.27 |
05/07 | 636 | 641 | 624 | 626 | -0.63% | 45,600 | 146億9557万 | +1.79% | 9.79 | 0.27 |
05/02 | 634 | 636 | 621 | 630 | -0.47% | 30,000 | 147億8947万 | +2.27% | 9.85 | 0.27 |
05/01 | 630 | 637 | 624 | 633 | -0.63% | 32,100 | 148億5989万 | +2.76% | 9.9 | 0.27 |
04/30 | 611 | 638 | 610 | 637 | +6.34% | 109,800 | 149億5379万 | +3.24% | 9.96 | 0.27 |
04/26 | 611 | 614 | 599 | 599 | -1.96% | 121,900 | 140億6173万 | -2.92% | 9.37 | 0.26 |
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 | 2,280 7/9 | 1,065 3/17 | 615,200 8/8 | - | - | +24.89% 7/9 | -26.81% 1/16 |
2009年 3月期 | 1,829 5/15 | 444 1/27 | 335,500 5/14 | - | - | +33.48% 5/14 | -46.35% 10/10 |
2010年 3月期 | 1,265 1/21 | 490 4/1 | 330,800 12/11 | - | - | +40.44% 6/4 | -10.51% 9/15 |
2011年 3月期 | 1,615 4/27 | 850 3/15 | 308,900 4/14 | 290億4249万 | 152億8552万 | +12.75% 2/18 | -29.3% 3/15 |
2012年 3月期 | 1,250 7/29 | 845 12/29 | 140,400 3/16 | 224億7870万 | 151億9560万 | +14.57% 3/16 | -12.41% 8/8 |
2013年 3月期 | 1,229 2/8 | 812 11/13 | 101,700 3/8 | 221億106万 | 146億216万 | +11.72% 6/21 | -11.68% 10/4 |
2014年 3月期 | 1,749 5/13 | 1,022 4/2 | 738,500 5/13 | 314億5220万 | 183億7859万 | +34.56% 5/13 | -9.69% 2/4 |
2015年 3月期 | 2,799 9/16 | 1,247 4/11 | 17,078,700 9/11 | 524億6526万 | 228億823万 | +42.75% 9/11 | -18.84% 10/17 |
2016年 3月期 | 1,516 4/28 | 912 2/12 | 220,700 8/25 | 319億555万 | 191億9466万 | +12.99% 11/26 | -18.49% 2/12 |
2017年 3月期 | 1,075 12/16 | 801 6/28 | 159,100 5/13 | 226億2529万 | 168億5847万 | +11.88% 12/15 | -9.8% 6/16 |
2018年 3月期 | 1,507 11/7 | 905 4/17 | 261,300 5/15 | 321億6111万 | 190億5717万 | +18.92% 5/15 | -12.64% 2/9 |
2019年 3月期 | 1,322 6/7 | 883 12/25 | 146,300 8/8 | 282億1300万 | 188億4423万 | +7.84% 9/25 | -13.15% 12/25 |
2020年 3月期 | 1,087 4/17 | 545 3/19 | 146,700 12/13 | 231億9783万 | 116億3092万 | +14.97% 4/16 | -24.03% 3/18 |
2021年 3月期 | 908 12/8 11/11 | 573 4/6 | 716,200 11/11 | 193億7776万 | 122億2848万 | +29.49% 11/11 | -12.39% 12/24 |
2022年 3月期 | 786 4/1 | 543 12/1 | 402,900 10/28 | 184億5162万 | 127億4711万 | +6.88% 3/24 | -12.45% 11/17 |
2023年 3月期 | 864 3/7 | 535 11/15 11/14 他2件 | 1,482,200 11/25 | 202億8270万 | 125億5931万 | +21.34% 11/25 | -9.8% 4/7 |
2024年 3月期 | 778 2/5 | 562 11/10 11/9 | 388,200 2/5 | 182億6382万 | 131億9314万 | +18.21% 2/5 | -11.96% 5/19 |
最新 | 597 2024/9/20 | 23,300 | 140億1478万 | +4.01% 574 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 22%(1.22倍)
- 2007/12/28 vs 2006/12/29
- 36%(1.36倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 131%(2.31倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/09/20 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
444円(2009/01/27) - 34%(1.34倍)
597円(9/20)