株価チャート
株価
10/18
- 前日 (10/17)
- 887
- 始値
- 887
- 高値
- 887
- 安値
- 887
- 終値 ±0%
- 887
- 出来高 -50%
- 300
乖離率
- 株価(5日)
移動平均値 - -0.22%
889 - 株価(25日)
移動平均値 - 0%
887 - 出来高(5日)
移動平均値 - -37.5%
480
2024/05/17~2024/10/18
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 | ||||||||||
10/18 | 887 | 887 | 887 | 887 | 0% | 300 | 67億4120万 | 0% | 23.69 | 0.26 |
10/17 | 890 | 890 | 886 | 887 | +0.11% | 600 | 67億4120万 | 0% | 23.69 | 0.26 |
10/16 | 887 | 887 | 886 | 886 | -0.11% | 400 | 67億3360万 | -0.11% | 23.66 | 0.26 |
10/15 | 893 | 896 | 887 | 887 | -1% | 900 | 67億4120万 | -0.11% | 23.69 | 0.26 |
10/11 | 884 | 896 | 884 | 896 | +0.9% | 200 | 68億960万 | +0.9% | 23.93 | 0.26 |
10/10 | 885 | 888 | 884 | 888 | +0.57% | 400 | 67億4880万 | 0% | 23.71 | 0.26 |
10/09 | 886 | 898 | 883 | 883 | -0.23% | 3,400 | 67億1080万 | -0.56% | 23.58 | 0.26 |
10/08 | 885 | 885 | 885 | 885 | -0.45% | 300 | 67億2600万 | -0.34% | 23.63 | 0.26 |
10/07 | 891 | 895 | 886 | 889 | -0.22% | 1,100 | 67億5640万 | +0.11% | 23.74 | 0.26 |
10/04 | 891 | 891 | 884 | 891 | +0.45% | 500 | 67億7160万 | +0.34% | 23.79 | 0.26 |
10/03 | 887 | 888 | 882 | 887 | 0% | 1,500 | 67億4120万 | -0.11% | 23.69 | 0.26 |
10/02 | 883 | 887 | 883 | 887 | +0.45% | 1,100 | 67億4120万 | -0.22% | 23.69 | 0.26 |
10/01 | 884 | 890 | 882 | 883 | -0.11% | 1,400 | 67億1080万 | -0.67% | 23.58 | 0.26 |
09/30 | 881 | 886 | 881 | 884 | -0.23% | 1,800 | 67億1840万 | -0.56% | 23.61 | 0.26 |
09/27 | 880 | 890 | 880 | 886 | -0.23% | 2,400 | 67億3360万 | -0.34% | 23.66 | 0.26 |
09/26 | 891 | 891 | 887 | 888 | -0.34% | 800 | 67億4880万 | -0.22% | 23.71 | 0.26 |
09/25 | 891 | 891 | 891 | 891 | +0.34% | 1,200 | 67億7160万 | +0.11% | 23.79 | 0.26 |
09/24 | 890 | 890 | 888 | 888 | +0.11% | 600 | 67億4880万 | -0.22% | 23.71 | 0.26 |
09/20 | 886 | 889 | 886 | 887 | +0.11% | 400 | 67億4120万 | -0.34% | 23.69 | 0.26 |
09/19 | 885 | 889 | 885 | 886 | +0.11% | 700 | 67億3360万 | -0.45% | 23.66 | 0.26 |
09/18 | 886 | 886 | 885 | 885 | -0.11% | 1,000 | 67億2600万 | -0.56% | 23.63 | 0.26 |
09/17 | 886 | 886 | 886 | 886 | -0.23% | 400 | 67億3360万 | -0.45% | 23.66 | 0.26 |
09/13 | 887 | 888 | 887 | 888 | -0.45% | 700 | 67億4880万 | -0.22% | 23.71 | 0.26 |
09/12 | 894 | 894 | 892 | 892 | +0.45% | 600 | 67億7920万 | +0.22% | 23.82 | 0.26 |
09/11 | 886 | 889 | 886 | 888 | 0% | 800 | 67億4880万 | -0.22% | 23.71 | 0.26 |
09/10 | 886 | 894 | 886 | 888 | +0.23% | 800 | 67億4880万 | -0.22% | 23.71 | 0.26 |
09/09 | 881 | 891 | 881 | 886 | -0.56% | 2,000 | 67億3360万 | -0.45% | 23.66 | 0.26 |
09/06 | 891 | 891 | 891 | 891 | 0% | 600 | 67億7160万 | 0% | 23.79 | 0.26 |
09/05 | 890 | 891 | 890 | 891 | +0.11% | 600 | 67億7160万 | 0% | 23.79 | 0.26 |
09/04 | 895 | 895 | 889 | 890 | -0.67% | 1,600 | 67億6400万 | -0.22% | 23.77 | 0.26 |
09/03 | 891 | 896 | 891 | 896 | +0.56% | 500 | 68億960万 | +0.34% | 23.93 | 0.26 |
09/02 | 891 | 896 | 891 | 891 | 0% | 600 | 67億7160万 | -0.22% | 23.79 | 0.26 |
08/30 | 891 | 891 | 890 | 891 | 0% | 900 | 67億7160万 | -0.34% | 23.79 | 0.26 |
08/29 | 896 | 896 | 891 | 891 | +0.11% | 3,300 | 67億7160万 | -0.45% | 23.79 | 0.26 |
08/28 | 891 | 891 | 890 | 890 | -0.11% | 600 | 67億6400万 | -0.67% | 23.77 | 0.26 |
08/27 | 890 | 891 | 888 | 891 | +0.11% | 2,100 | 67億7160万 | -0.56% | 23.79 | 0.26 |
08/26 | 890 | 890 | 886 | 890 | 0% | 900 | 67億6400万 | -0.78% | 23.77 | 0.26 |
08/23 | 883 | 890 | 882 | 890 | 0% | 2,500 | 67億6400万 | -0.89% | 23.77 | 0.26 |
08/22 | 894 | 897 | 880 | 890 | -0.34% | 8,700 | 67億6400万 | -1% | 23.77 | 0.26 |
08/21 | 896 | 896 | 889 | 893 | +0.22% | 700 | 67億8680万 | -0.78% | 23.85 | 0.26 |
08/20 | 886 | 896 | 886 | 891 | +0.11% | 5,500 | 67億7160万 | -1% | 23.79 | 0.26 |
08/19 | 897 | 897 | 886 | 890 | 0% | 3,300 | 67億6400万 | -1.22% | 23.77 | 0.26 |
08/16 | 890 | 890 | 890 | 890 | +0.23% | 800 | 67億6400万 | -1.33% | 23.77 | 0.26 |
08/15 | 895 | 900 | 886 | 888 | +0.11% | 4,500 | 67億4880万 | -1.55% | 23.71 | 0.26 |
08/14 | 885 | 892 | 885 | 887 | -0.22% | 1,100 | 67億4120万 | -1.77% | 23.69 | 0.26 |
08/13 | 889 | 890 | 885 | 889 | +0.23% | 1,700 | 67億5640万 | -1.66% | 23.74 | 0.26 |
08/09 | 886 | 889 | 886 | 887 | +0.45% | 3,000 | 67億4120万 | -1.88% | 23.69 | 0.26 |
08/08 | 900 | 900 | 883 | 883 | -1.89% | 700 | 67億1080万 | -2.43% | 23.58 | 0.26 |
08/07 | 876 | 909 | 876 | 900 | +1.69% | 700 | 68億4000万 | -0.66% | 24.04 | 0.26 |
08/06 | 885 | 905 | 850 | 885 | -0.34% | 10,300 | 67億2600万 | -2.43% | 23.63 | 0.26 |
08/05 | 892 | 895 | 888 | 888 | -1.33% | 3,700 | 67億4880万 | -2.2% | 23.71 | 0.26 |
08/02 | 903 | 903 | 900 | 900 | -0.44% | 2,000 | 68億4000万 | -0.88% | 24.04 | 0.26 |
08/01 | 906 | 908 | 904 | 904 | -0.66% | 1,000 | 68億7040万 | -0.55% | 24.14 | 0.26 |
07/31 | 913 | 913 | 904 | 910 | 0% | 1,900 | 69億1600万 | +0.11% | 24.3 | 0.27 |
07/30 | 908 | 910 | 908 | 910 | +0.22% | 200 | 69億1600万 | +0.11% | 24.3 | 0.27 |
07/29 | 909 | 912 | 908 | 908 | -0.11% | 700 | 69億80万 | -0.11% | 24.25 | 0.26 |
07/26 | 907 | 912 | 907 | 909 | -0.33% | 1,000 | 69億840万 | 0% | 24.28 | 0.26 |
07/25 | 913 | 913 | 907 | 912 | -0.11% | 1,300 | 69億3120万 | +0.33% | 24.36 | 0.27 |
07/24 | 914 | 914 | 906 | 913 | -0.11% | 1,300 | 69億3880万 | +0.55% | 24.38 | 0.27 |
07/23 | 909 | 914 | 909 | 914 | 0% | 700 | 69億4640万 | +0.66% | 24.41 | 0.27 |
07/22 | 908 | 914 | 908 | 914 | +0.66% | 500 | 69億4640万 | +0.66% | 24.41 | 0.27 |
07/19 | 909 | 909 | 908 | 908 | -0.77% | 300 | 69億80万 | +0.11% | 24.25 | 0.26 |
07/17 | 904 | 915 | 904 | 915 | +0.88% | 1,400 | 69億5400万 | +0.88% | 24.44 | 0.27 |
07/16 | 906 | 908 | 906 | 907 | +0.11% | 1,000 | 68億9320万 | 0% | 24.22 | 0.26 |
07/12 | 906 | 908 | 905 | 906 | 0% | 700 | 68億8560万 | -0.11% | 24.2 | 0.26 |
07/11 | 905 | 909 | 905 | 906 | 0% | 600 | 68億8560万 | 0% | 24.2 | 0.26 |
07/10 | 906 | 909 | 906 | 906 | 0% | 900 | 68億8560万 | 0% | 24.2 | 0.26 |
07/09 | 906 | 908 | 906 | 906 | -0.22% | 1,200 | 68億8560万 | 0% | 24.2 | 0.26 |
07/05 | 909 | 909 | 908 | 908 | 0% | 900 | 69億80万 | +0.22% | 24.25 | 0.26 |
07/04 | 909 | 910 | 907 | 908 | +0.33% | 2,000 | 69億80万 | +0.22% | 24.25 | 0.26 |
07/03 | 904 | 905 | 904 | 905 | -0.11% | 600 | 68億7800万 | -0.11% | 24.17 | 0.26 |
07/02 | 909 | 910 | 906 | 906 | -0.33% | 2,300 | 68億8560万 | 0% | 24.2 | 0.26 |
07/01 | 904 | 909 | 904 | 909 | 0% | 1,700 | 69億840万 | +0.33% | 24.28 | 0.26 |
06/28 | 904 | 909 | 904 | 909 | 0% | 200 | 69億840万 | +0.33% | 24.28 | 0.26 |
06/26 | 902 | 909 | 902 | 909 | +0.66% | 400 | 69億840万 | +0.33% | 24.28 | 0.26 |
06/25 | 910 | 910 | 903 | 903 | -0.66% | 1,100 | 68億6280万 | -0.33% | 24.12 | 0.26 |
06/24 | 910 | 910 | 909 | 909 | -0.22% | 600 | 69億840万 | +0.33% | 24.28 | 0.26 |
06/20 | 910 | 911 | 910 | 911 | -0.11% | 3,000 | 69億2360万 | +0.66% | 24.33 | 0.27 |
06/19 | 911 | 912 | 909 | 912 | +0.11% | 1,200 | 69億3120万 | +0.77% | 24.36 | 0.27 |
06/18 | 909 | 911 | 909 | 911 | +0.44% | 600 | 69億2360万 | +0.77% | 24.33 | 0.27 |
06/17 | 903 | 907 | 903 | 907 | +0.67% | 1,200 | 68億9320万 | +0.22% | 24.22 | 0.26 |
06/14 | 902 | 903 | 901 | 901 | -0.11% | 500 | 68億4760万 | -0.44% | 24.06 | 0.26 |
06/13 | 900 | 902 | 900 | 902 | -0.11% | 200 | 68億5520万 | -0.33% | 24.09 | 0.26 |
06/12 | 907 | 907 | 898 | 903 | -0.44% | 1,700 | 68億6280万 | -0.22% | 24.12 | 0.26 |
06/11 | 906 | 907 | 906 | 907 | +0.11% | 200 | 68億9320万 | +0.33% | 24.22 | 0.26 |
06/10 | 905 | 906 | 898 | 906 | -0.11% | 600 | 68億8560万 | +0.22% | 24.2 | 0.26 |
06/07 | 900 | 907 | 899 | 907 | +0.22% | 1,000 | 68億9320万 | +0.33% | 24.22 | 0.26 |
06/06 | 898 | 905 | 898 | 905 | +0.44% | 1,600 | 68億7800万 | +0.22% | 24.17 | 0.26 |
06/05 | 897 | 901 | 897 | 901 | 0% | 200 | 68億4760万 | -0.22% | 24.06 | 0.26 |
06/04 | 900 | 901 | 900 | 901 | +0.11% | 300 | 68億4760万 | -0.22% | 24.06 | 0.26 |
06/03 | 897 | 900 | 894 | 900 | -0.33% | 1,700 | 68億4000万 | -0.33% | 24.04 | 0.26 |
05/29 | 905 | 905 | 897 | 903 | -0.11% | 1,900 | 68億6280万 | 0% | 24.12 | 0.26 |
05/28 | 904 | 904 | 899 | 904 | +0.33% | 300 | 68億7040万 | +0.22% | 24.14 | 0.26 |
05/27 | 908 | 913 | 901 | 901 | -1.31% | 900 | 68億4760万 | -0.11% | 24.06 | 0.26 |
05/24 | 913 | 913 | 899 | 913 | +0.33% | 1,100 | 69億3880万 | +1.11% | 24.38 | 0.27 |
05/23 | 905 | 910 | 905 | 910 | +0.55% | 200 | 69億1600万 | +0.89% | 24.3 | 0.27 |
05/22 | 905 | 912 | 905 | 905 | -0.11% | 1,400 | 68億7800万 | +0.33% | 24.17 | 0.26 |
05/21 | 906 | 913 | 901 | 906 | -0.22% | 1,100 | 68億8560万 | +0.44% | 24.2 | 0.26 |
05/20 | 904 | 908 | 903 | 908 | +0.33% | 1,300 | 69億80万 | +0.78% | 24.25 | 0.26 |
05/17 | 903 | 905 | 894 | 905 | +0.22% | 1,000 | 68億7800万 | +0.44% | 24.17 | 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 | 984 6/25 | 749 9/28 | 23,000 11/20 | - | - | +10.74% 12/5 | -13.51% 3/31 |
2009年 3月期 | 964 6/20 | 515 10/10 | 5,900 4/21 | - | - | +15.41% 11/28 | -29.47% 10/10 |
2010年 3月期 | 870 3/26 | 700 5/15 | 9,100 3/29 | - | - | +8.34% 6/19 | -4.84% 4/2 |
2011年 3月期 | 835 3/28 | 610 3/15 | 13,500 12/22 | 63億4600万 | 46億3600万 | +6.69% 1/11 | -21.81% 3/15 |
2012年 3月期 | 891 3/27 | 680 8/9 | 14,600 3/28 | 67億7160万 | 51億6800万 | +6.23% 12/2 | -9.29% 4/6 |
2013年 3月期 | 1,020 2/4 | 738 6/5 | 23,000 3/27 | 77億5200万 | 56億880万 | +10.48% 2/4 | -7.59% 4/1 |
2014年 3月期 | 927 1/29 | 804 6/7 | 23,700 7/19 | 70億4520万 | 61億1040万 | +4.4% 1/16 | -8.85% 6/7 |
2015年 3月期 | 933 3/26 | 834 5/20 | 12,100 3/27 | 70億9080万 | 63億3840万 | +2.93% 12/4 | -4.86% 4/1 |
2016年 3月期 | 900 12/21 | 800 2/12 | 9,600 3/29 | 68億4000万 | 60億8000万 | +2.94% 3/1 2/25 | -6.69% 2/12 |
2017年 3月期 | 875 3/6 | 764 6/27 | 8,500 3/28 | 66億5000万 | 58億640万 | +3.35% 12/9 | -6.43% 4/5 |
2018年 3月期 | 917 2/27 2/2 他2件 | 798 4/17 | 11,400 2/6 | 69億6920万 | 60億6480万 | +3.13% 12/4 | -6.72% 3/28 |
2019年 3月期 | 927 3/15 | 800 12/25 | 58,000 8/1 | 70億4520万 | 60億8000万 | +5.93% 3/15 | -5.96% 12/25 |
2020年 3月期 | 979 2/18 | 699 3/30 | 18,300 2/28 | 74億4040万 | 53億1240万 | +18.71% 5/11 | -18.57% 3/13 |
2021年 3月期 | 1,065 2/12 | 702 4/6 | 19,400 5/11 | 80億9400万 | 53億3520万 | +14.3% 5/12 | -3.91% 3/30 |
2022年 3月期 | 971 11/17 | 870 11/18 | 16,900 11/17 | 73億7960万 | 66億1200万 | +3.25% 6/24 | -4.51% 3/30 |
2023年 3月期 | 975 3/7 | 848 5/16 | 4,800 10/28 | 74億1000万 | 64億4480万 | +5.78% 3/7 | -2.96% 3/30 |
2024年 3月期 | 934 3/4 | 888 3/28 | 14,800 3/28 | 70億9840万 | 67億4880万 | +1.77% 6/19 | -3.4% 3/28 |
最新 | 887 2024/10/18 | 300 | 67億4120万 | 0% 887 |
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -40%(0.6倍)
- 1998/12/25 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/29 vs 1998/12/25
- -31%(0.69倍)
- 2000/12/26 vs 1999/12/29
- -7%(0.93倍)
- 2001/12/26 vs 2000/12/26
- 13%(1.13倍)
- 2002/12/25 vs 2001/12/26
- -22%(0.78倍)
- 2003/12/25 vs 2002/12/25
- -7%(0.93倍)
- 2004/12/28 vs 2003/12/25
- 93%(1.93倍)
- 2005/12/30 vs 2004/12/28
- 102%(2.02倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- 14%(1.14倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/28 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/28
- 2%(1.02倍)
- 2024/10/18 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
285円(2000/06/02) - 211%(3.11倍)
887円(10/18)