株価チャート
株価
9/18
- 前日 (9/17)
- 597
- 始値
- 600
- 高値
- 607
- 安値
- 591
- 終値 ±0%
- 597
- 出来高 +5.2%
- 18,200
乖離率
- 株価(5日)
移動平均値 - +1.53%
588 - 株価(25日)
移動平均値 - +6.99%
558 - 出来高(5日)
移動平均値 - -16.36%
21,760
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 | 600 | 607 | 591 | 597 | 0% | 18,200 | 77億2436万 | +6.99% | 123.02 | 0.55 |
09/17 | 590 | 597 | 585 | 597 | +0.84% | 17,300 | 77億2436万 | +7.76% | 123.02 | 0.55 |
09/13 | 587 | 597 | 584 | 592 | +2.07% | 26,700 | 76億5967万 | +7.64% | 121.99 | 0.55 |
09/12 | 610 | 610 | 579 | 580 | +1.22% | 24,100 | 75億441万 | +6.03% | 119.52 | 0.53 |
09/11 | 579 | 583 | 565 | 573 | -1.72% | 22,500 | 74億1384万 | +5.72% | 118.08 | 0.53 |
09/10 | 586 | 593 | 574 | 583 | 0% | 21,300 | 75億4322万 | +8.36% | 120.14 | 0.54 |
09/09 | 575 | 591 | 560 | 583 | -3% | 83,700 | 75億4322万 | +9.59% | 120.14 | 0.54 |
09/06 | 590 | 658 | 571 | 601 | +3.62% | 788,100 | 77億7612万 | +13.61% | 123.85 | 0.55 |
09/05 | 572 | 602 | 572 | 580 | +0.35% | 35,000 | 75億441万 | +10.06% | 119.52 | 0.53 |
09/04 | 582 | 588 | 571 | 578 | -0.86% | 49,000 | 74億7853万 | +9.89% | 119.11 | 0.53 |
09/03 | 585 | 596 | 583 | 583 | -0.85% | 37,500 | 75億4322万 | +11.05% | 120.14 | 0.54 |
09/02 | 611 | 623 | 585 | 588 | -1.67% | 147,400 | 76億791万 | +12% | 121.17 | 0.54 |
08/30 | 593 | 640 | 578 | 598 | -1.64% | 538,300 | 77億3730万 | +14.12% | 123.23 | 0.55 |
08/29 | 666 | 670 | 600 | 608 | -10.06% | 857,700 | 78億6669万 | +16.25% | 125.29 | 0.56 |
08/28 | 616 | 676 | 613 | 676 | +17.36% | 578,600 | 87億4651万 | +29.5% | 139.3 | 0.62 |
08/27 | 495 | 576 | 495 | 576 | +16.13% | 256,000 | 74億5265万 | +11.2% | 118.69 | 0.53 |
08/26 | 494 | 500 | 492 | 496 | +0.4% | 8,100 | 64億1756万 | -4.43% | 102.21 | 0.46 |
08/23 | 495 | 500 | 493 | 494 | -0.8% | 9,400 | 63億9168万 | -5.36% | 101.8 | 0.46 |
08/22 | 495 | 503 | 492 | 498 | +1.01% | 21,300 | 64億4344万 | -5.32% | 102.62 | 0.46 |
08/21 | 494 | 497 | 492 | 493 | 0% | 7,300 | 63億7874万 | -6.98% | 101.59 | 0.45 |
08/20 | 489 | 497 | 489 | 493 | +1.23% | 13,800 | 63億7874万 | -7.68% | 101.59 | 0.45 |
08/19 | 500 | 500 | 485 | 487 | -1.81% | 22,300 | 63億111万 | -9.31% | 100.35 | 0.45 |
08/16 | 494 | 502 | 492 | 496 | +0.4% | 24,300 | 64億1756万 | -8.32% | 102.21 | 0.46 |
08/15 | 498 | 500 | 493 | 494 | -0.6% | 16,600 | 63億9168万 | -9.19% | 101.8 | 0.46 |
08/14 | 504 | 505 | 493 | 497 | -1.39% | 23,700 | 64億3050万 | -9.31% | 102.42 | 0.46 |
08/13 | 513 | 515 | 497 | 504 | -1.18% | 27,500 | 65億2107万 | -8.7% | 103.86 | 0.46 |
08/09 | 509 | 517 | 502 | 510 | +1.8% | 23,700 | 65億9870万 | -8.11% | 105.09 | 0.47 |
08/08 | 498 | 509 | 491 | 501 | +6.6% | 34,200 | 64億8225万 | -10.38% | 103.24 | 0.46 |
08/07 | 444 | 500 | 444 | 470 | +0.43% | 36,200 | 60億8116万 | -16.37% | 96.85 | 0.43 |
08/06 | 505 | 505 | 463 | 468 | +9.6% | 19,900 | 60億5528万 | -17.61% | 96.44 | 0.43 |
08/05 | 511 | 511 | 427 | 427 | -18.04% | 82,100 | 55億2479万 | -25.48% | 87.99 | 0.39 |
08/02 | 541 | 541 | 521 | 521 | -3.87% | 46,300 | 67億4103万 | -10.02% | 107.36 | 0.48 |
08/01 | 554 | 554 | 541 | 542 | -2.17% | 29,800 | 70億1274万 | -6.87% | 111.69 | 0.5 |
07/31 | 552 | 554 | 544 | 554 | +1.09% | 21,300 | 71億6800万 | -5.14% | 114.16 | 0.51 |
07/30 | 581 | 581 | 548 | 548 | -5.35% | 161,000 | 70億9037万 | -6.32% | 112.92 | 0.51 |
07/29 | 591 | 591 | 573 | 579 | +1.05% | 42,700 | 74億9147万 | -1.36% | 119.31 | 0.53 |
07/26 | 578 | 580 | 573 | 573 | 0% | 13,800 | 74億1384万 | -2.39% | 118.08 | 0.53 |
07/25 | 582 | 582 | 571 | 573 | -1.04% | 34,400 | 74億1384万 | -2.39% | 118.08 | 0.53 |
07/24 | 584 | 586 | 578 | 579 | -0.86% | 22,000 | 74億9147万 | -1.53% | 119.31 | 0.53 |
07/23 | 584 | 589 | 582 | 584 | 0% | 10,000 | 75億5616万 | -0.85% | 120.34 | 0.54 |
07/22 | 588 | 588 | 581 | 584 | -0.68% | 18,200 | 75億5616万 | -0.85% | 120.34 | 0.54 |
07/19 | 590 | 594 | 588 | 588 | -1.01% | 8,900 | 76億791万 | -0.34% | 121.17 | 0.54 |
07/18 | 590 | 595 | 587 | 594 | +0.85% | 8,200 | 76億8555万 | +0.68% | 122.4 | 0.55 |
07/17 | 585 | 595 | 584 | 589 | +1.03% | 30,300 | 76億2085万 | -0.17% | 121.37 | 0.54 |
07/16 | 587 | 591 | 583 | 583 | -0.85% | 19,400 | 75億4322万 | -1.35% | 120.14 | 0.54 |
07/12 | 580 | 592 | 580 | 588 | +1.03% | 17,600 | 76億791万 | -0.68% | 121.17 | 0.54 |
07/11 | 577 | 585 | 577 | 582 | +0.87% | 11,600 | 75億3028万 | -1.69% | 119.93 | 0.54 |
07/10 | 590 | 590 | 576 | 577 | -0.52% | 31,500 | 74億6559万 | -2.7% | 118.9 | 0.53 |
07/09 | 590 | 590 | 578 | 580 | -1.69% | 39,200 | 75億441万 | -2.36% | 119.52 | 0.53 |
07/08 | 592 | 594 | 588 | 590 | -0.34% | 22,400 | 76億3379万 | -0.84% | 121.58 | 0.54 |
07/05 | 601 | 601 | 592 | 592 | -1% | 15,200 | 76億5967万 | -0.67% | 121.99 | 0.55 |
07/04 | 597 | 599 | 591 | 598 | +0.34% | 11,500 | 77億3730万 | +0.17% | 123.23 | 0.55 |
07/03 | 604 | 604 | 596 | 596 | -1% | 8,100 | 77億1142万 | -0.17% | 122.82 | 0.55 |
07/02 | 592 | 602 | 592 | 602 | +1.69% | 30,000 | 77億8906万 | +0.67% | 124.05 | 0.56 |
07/01 | 600 | 600 | 590 | 592 | 0% | 25,000 | 76億5967万 | -1% | 121.99 | 0.55 |
06/28 | 593 | 600 | 590 | 592 | -0.17% | 37,700 | 76億5967万 | -1.17% | 121.99 | 0.55 |
06/27 | 592 | 596 | 591 | 593 | +0.51% | 28,700 | 76億7261万 | -1.17% | 122.2 | 0.55 |
06/26 | 590 | 591 | 586 | 590 | +0.34% | 18,300 | 76億3379万 | -1.83% | 121.58 | 0.54 |
06/25 | 583 | 593 | 583 | 588 | +0.68% | 17,800 | 76億791万 | -2.33% | 121.17 | 0.54 |
06/24 | 583 | 588 | 581 | 584 | +0.34% | 16,500 | 75億5616万 | -3.15% | 120.34 | 0.54 |
06/21 | 590 | 591 | 580 | 582 | -0.34% | 28,100 | 75億3028万 | -3.64% | 119.93 | 0.54 |
06/20 | 588 | 594 | 584 | 584 | -0.68% | 26,300 | 75億5616万 | -3.47% | 120.34 | 0.54 |
06/19 | 599 | 599 | 588 | 588 | -1.51% | 22,800 | 76億791万 | -2.97% | 121.17 | 0.54 |
06/18 | 596 | 602 | 596 | 597 | +0.34% | 18,300 | 77億2436万 | -1.49% | 123.02 | 0.55 |
06/17 | 601 | 602 | 594 | 595 | -1% | 10,600 | 76億9849万 | -2.14% | 122.61 | 0.55 |
06/14 | 595 | 602 | 595 | 601 | +0.84% | 8,400 | 77億7612万 | -1.64% | 123.85 | 0.55 |
06/13 | 599 | 599 | 595 | 596 | -0.5% | 15,900 | 77億1142万 | -2.77% | 122.82 | 0.55 |
06/12 | 600 | 603 | 599 | 599 | -0.33% | 12,800 | 77億5024万 | -2.6% | 123.43 | 0.55 |
06/11 | 606 | 607 | 600 | 601 | -0.33% | 15,000 | 77億7612万 | -2.75% | 123.85 | 0.55 |
06/10 | 598 | 607 | 598 | 603 | +1.01% | 15,200 | 78億199万 | -2.74% | 124.26 | 0.56 |
06/07 | 600 | 602 | 595 | 597 | -0.17% | 16,500 | 77億2436万 | -4.02% | 123.02 | 0.55 |
06/06 | 604 | 610 | 596 | 598 | -0.83% | 19,000 | 77億3730万 | -4.17% | 123.23 | 0.55 |
06/05 | 609 | 609 | 603 | 603 | -1.15% | 6,500 | 78億199万 | -3.83% | 124.26 | 0.56 |
06/04 | 612 | 617 | 607 | 610 | -0.49% | 11,200 | 78億9256万 | -2.87% | 125.7 | 0.56 |
06/03 | 616 | 622 | 612 | 613 | -0.33% | 8,200 | 79億3138万 | -2.7% | 126.32 | 0.57 |
05/31 | 622 | 622 | 613 | 615 | +0.33% | 9,000 | 79億5726万 | -2.69% | 126.73 | 0.57 |
05/30 | 605 | 613 | 602 | 613 | +0.66% | 16,900 | 79億3138万 | -3.31% | 126.32 | 0.57 |
05/29 | 622 | 624 | 608 | 609 | -1.62% | 12,700 | 78億7963万 | -4.25% | 125.49 | 0.56 |
05/28 | 620 | 624 | 617 | 619 | +0.65% | 13,300 | 80億901万 | -2.98% | 127.56 | 0.57 |
05/27 | 617 | 619 | 613 | 615 | -0.49% | 6,800 | 79億5726万 | -3.76% | 126.73 | 0.57 |
05/24 | 619 | 622 | 610 | 618 | +0.49% | 8,300 | 79億9607万 | -3.59% | 127.35 | 0.57 |
05/23 | 621 | 622 | 615 | 615 | 0% | 15,200 | 79億5726万 | -4.35% | 126.73 | 0.57 |
05/22 | 610 | 620 | 609 | 615 | +0.16% | 30,200 | 79億5726万 | -4.65% | 126.73 | 0.57 |
05/21 | 610 | 622 | 604 | 614 | +0.33% | 41,100 | 79億4432万 | -5.1% | 126.52 | 0.57 |
05/20 | 598 | 614 | 598 | 612 | +2.68% | 18,000 | 79億1844万 | -5.85% | 126.11 | 0.56 |
05/17 | 597 | 609 | 596 | 596 | -0.17% | 18,100 | 77億1142万 | -8.59% | 122.82 | 0.55 |
05/16 | 607 | 609 | 594 | 597 | -1% | 56,700 | 77億2436万 | -8.99% | 123.02 | 0.55 |
05/15 | 610 | 616 | 598 | 603 | -7.8% | 159,000 | 78億199万 | -8.5% | 124.26 | 0.56 |
05/14 | 653 | 659 | 650 | 654 | +0.46% | 11,600 | 84億6186万 | -1.21% | 134.77 | 0.6 |
05/13 | 652 | 660 | 650 | 651 | -0.15% | 15,200 | 84億2305万 | -1.81% | 134.15 | 0.6 |
05/10 | 662 | 675 | 652 | 652 | -1.51% | 61,900 | 84億3599万 | -1.81% | 134.36 | 0.6 |
05/09 | 660 | 663 | 654 | 662 | +0.76% | 18,000 | 85億6537万 | -0.45% | 136.42 | 0.61 |
05/08 | 664 | 664 | 651 | 657 | +0.15% | 11,400 | 85億68万 | -1.5% | 135.39 | 0.61 |
05/07 | 657 | 661 | 655 | 656 | +0.31% | 10,100 | 84億8774万 | -1.94% | 135.18 | 0.6 |
05/02 | 663 | 663 | 654 | 654 | -0.15% | 26,800 | 84億6186万 | -2.68% | 134.77 | 0.6 |
05/01 | 655 | 662 | 653 | 655 | -1.36% | 17,700 | 84億7480万 | -3.11% | 134.97 | 0.6 |
04/30 | 644 | 667 | 644 | 664 | +3.91% | 28,800 | 85億9125万 | -2.35% | 136.83 | 0.61 |
04/26 | 659 | 659 | 639 | 639 | -2.74% | 74,200 | 82億6779万 | -6.58% | 131.68 | 0.59 |
04/25 | 673 | 673 | 656 | 657 | -1.35% | 16,100 | 85億68万 | -4.51% | 135.39 | 0.61 |
04/24 | 666 | 671 | 663 | 666 | 0% | 25,100 | 86億1713万 | -3.62% | 137.24 | 0.61 |
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 | 1,196 8/6 | 610 1/22 | 267,600 8/6 | - | - | +31.19% 8/6 | -27.05% 1/22 |
2009年 3月期 | 1,050 5/23 | 255 3/4 | 73,800 3/17 | - | - | +24.49% 5/23 | -41.77% 10/10 |
2010年 3月期 | 392 6/30 | 258 11/30 11/24 | 40,400 3/29 | - | - | +22.1% 6/8 | -11.56% 7/13 |
2011年 3月期 | 946 3/31 3/30 | 335 4/1 | 158,900 11/19 | 122億3934万 | 43億3423万 | +38.93% 11/25 | -18.55% 8/23 |
2012年 3月期 | 1,360 6/27 | 458 11/24 11/22 | 223,300 5/12 | 175億9568万 | 59億2560万 | +34.8% 6/6 | -28.19% 8/16 |
2013年 3月期 | 631 4/3 | 290 10/15 | 108,200 5/15 | 81億6387万 | 37億5202万 | +21.11% 2/12 | -29.91% 5/18 |
2014年 3月期 | 650 3/19 | 390 6/7 | 1,200,800 3/19 | 84億1011万 | 50億4582万 | +14.42% 3/18 | -9.02% 6/7 |
2015年 3月期 | 775 7/17 | 430 5/22 5/21 他2件 | 365,300 6/6 | 100億2744万 | 55億6361万 | +24.89% 6/20 | -14.94% 10/17 |
2016年 3月期 | 616 4/3 | 451 2/12 | 49,100 3/28 | 79億7020万 | 58億3532万 | +5.98% 10/16 | -10.56% 2/12 |
2017年 3月期 | 3,750 12/5 | 449 6/24 | 9,935,700 12/5 | 485億1989万 | 58億944万 | +255.98% 12/2 | -20.63% 1/24 |
2018年 3月期 | 3,860 9/28 | 1,124 6/21 6/16 | 12,689,200 9/8 | 499億4314万 | 145億4303万 | +58.91% 9/12 | -18.54% 11/15 |
2019年 3月期 | 2,620 4/19 | 1,128 12/25 | 735,200 4/19 | 338億9923万 | 145億9478万 | +43.27% 4/4 | -31.96% 12/25 |
2020年 3月期 | 2,250 4/4 | 682 3/13 | 2,228,800 4/4 | 291億1193万 | 88億2415万 | +13.81% 4/8 | -30.51% 3/13 |
2021年 3月期 | 1,490 12/7 | 805 4/3 | 1,696,900 3/9 | 192億7857万 | 104億1560万 | +26.05% 6/23 | -15.75% 10/30 |
2022年 3月期 | 1,355 9/28 9/27 | 751 3/8 | 175,600 9/24 | 175億3185万 | 97億1691万 | +12.93% 9/27 | -12.12% 4/27 |
2023年 3月期 | 1,329 3/7 | 602 10/28 | 4,483,700 3/7 | 171億9545万 | 77億8906万 | +70.67% 3/7 | -11.23% 5/12 |
2024年 3月期 | 1,315 4/5 | 621 12/26 | 3,249,500 4/5 | 170億1431万 | 80億3489万 | +11.08% 2/19 | -10.95% 5/15 |
最新 | 597 2024/9/18 | 18,200 | 77億2436万 | +6.99% 558 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/24 vs 1997/12/29
- -47%(0.53倍)
- 1999/12/29 vs 1998/12/24
- -5%(0.95倍)
- 2000/12/22 vs 1999/12/29
- 7%(1.07倍)
- 2001/12/26 vs 2000/12/22
- -34%(0.66倍)
- 2002/12/26 vs 2001/12/26
- -12%(0.88倍)
- 2003/12/29 vs 2002/12/26
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/29
- 79%(1.79倍)
- 2005/12/30 vs 2004/12/30
- 163%(2.63倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 144%(2.44倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 262%(3.62倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/09/18 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
230円(2002/10/11) - 160%(2.6倍)
597円(9/18)