株価チャート
株価
9/18
- 前日 (9/17)
- 233
- 始値
- 236
- 高値
- 237
- 安値
- 234
- 終値 +0.43%
- 234
- 出来高 -38.92%
- 43,000
乖離率
- 株価(5日)
移動平均値 - -0.43%
235 - 株価(25日)
移動平均値 - -4.1%
244 - 出来高(5日)
移動平均値 - -29.02%
60,580
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 | 236 | 237 | 234 | 234 | +0.43% | 43,000 | 82億6546万 | -4.1% | 92.31 | 0.42 |
09/17 | 235 | 237 | 232 | 233 | -1.27% | 70,400 | 82億3014万 | -4.9% | 91.92 | 0.42 |
09/13 | 235 | 238 | 234 | 236 | -0.42% | 68,700 | 83億3610万 | -3.67% | 93.1 | 0.43 |
09/12 | 237 | 240 | 236 | 237 | +1.72% | 42,800 | 83億7143万 | -3.27% | 93.5 | 0.43 |
09/11 | 240 | 240 | 233 | 233 | -2.92% | 78,000 | 82億3014万 | -4.9% | 91.92 | 0.42 |
09/10 | 240 | 242 | 238 | 240 | -0.83% | 71,500 | 84億7739万 | -2.04% | 94.68 | 0.43 |
09/09 | 240 | 242 | 236 | 242 | +0.41% | 72,000 | 85億4804万 | -1.22% | 95.47 | 0.44 |
09/06 | 245 | 245 | 240 | 241 | -1.23% | 76,000 | 85億1272万 | -1.63% | 95.08 | 0.43 |
09/05 | 242 | 245 | 241 | 244 | +1.24% | 91,300 | 86億1868万 | -0.81% | 96.26 | 0.44 |
09/04 | 243 | 246 | 240 | 241 | -3.6% | 209,200 | 85億1272万 | -2.43% | 95.08 | 0.43 |
09/03 | 248 | 251 | 248 | 250 | +0.81% | 51,800 | 88億3062万 | +0.4% | 98.63 | 0.45 |
09/02 | 250 | 250 | 246 | 248 | -1.59% | 84,300 | 87億5997万 | -0.8% | 97.84 | 0.45 |
08/30 | 253 | 253 | 250 | 252 | +0.4% | 42,000 | 89億126万 | +0.4% | 99.42 | 0.45 |
08/29 | 251 | 252 | 249 | 251 | -0.4% | 37,400 | 88億6594万 | -0.4% | 99.02 | 0.45 |
08/28 | 253 | 253 | 250 | 252 | 0% | 46,600 | 89億126万 | -0.4% | 99.42 | 0.45 |
08/27 | 253 | 254 | 251 | 252 | -0.79% | 48,300 | 89億126万 | -0.79% | 99.42 | 0.45 |
08/26 | 251 | 255 | 249 | 254 | +1.2% | 97,600 | 89億7191万 | -0.39% | 100.2 | 0.46 |
08/23 | 253 | 253 | 249 | 251 | +0.4% | 71,600 | 88億6594万 | -1.95% | 99.02 | 0.45 |
08/22 | 252 | 253 | 248 | 250 | -0.4% | 73,700 | 88億3062万 | -2.72% | 98.63 | 0.45 |
08/21 | 249 | 251 | 246 | 251 | +0.8% | 88,800 | 88億6594万 | -2.71% | 99.02 | 0.45 |
08/20 | 244 | 250 | 242 | 249 | +2.89% | 56,400 | 87億9530万 | -3.86% | 98.23 | 0.45 |
08/19 | 247 | 250 | 241 | 242 | -2.02% | 108,900 | 85億4804万 | -6.92% | 95.47 | 0.44 |
08/16 | 241 | 248 | 240 | 247 | +2.92% | 113,000 | 87億2465万 | -5.36% | 97.44 | 0.44 |
08/15 | 237 | 240 | 235 | 240 | +0.42% | 108,700 | 84億7739万 | -8.4% | 94.68 | 0.43 |
08/14 | 244 | 244 | 238 | 239 | -1.65% | 229,300 | 84億4207万 | -9.13% | 94.29 | 0.43 |
08/13 | 240 | 243 | 237 | 243 | +1.67% | 129,600 | 85億8336万 | -8.3% | 95.86 | 0.44 |
08/09 | 235 | 239 | 231 | 239 | +2.14% | 252,200 | 84億4207万 | -10.15% | 94.29 | 0.43 |
08/08 | 236 | 239 | 234 | 234 | -1.68% | 152,100 | 82億6546万 | -12.69% | 92.31 | 0.42 |
08/07 | 237 | 244 | 235 | 238 | -1.24% | 372,200 | 84億675万 | -11.52% | 93.89 | 0.43 |
08/06 | 230 | 249 | 230 | 241 | +7.59% | 248,500 | 85億1272万 | -11.07% | 95.08 | 0.43 |
08/05 | 243 | 246 | 222 | 224 | -11.81% | 296,400 | 79億1223万 | -17.95% | 88.37 | 0.4 |
08/02 | 262 | 264 | 254 | 254 | -5.58% | 332,900 | 89億7191万 | -7.64% | 100.2 | 0.46 |
08/01 | 274 | 274 | 265 | 269 | -1.82% | 143,400 | 95億174万 | -2.18% | 106.12 | 0.48 |
07/31 | 273 | 274 | 270 | 274 | +0.74% | 94,800 | 96億7836万 | -0.72% | 108.09 | 0.49 |
07/30 | 282 | 282 | 272 | 272 | -3.89% | 347,200 | 96億771万 | -1.45% | 107.31 | 0.49 |
07/29 | 279 | 285 | 278 | 283 | +2.17% | 181,100 | 99億9626万 | +2.54% | 111.65 | 0.51 |
07/26 | 275 | 280 | 275 | 277 | -0.36% | 100,500 | 97億8432万 | +0.73% | 109.28 | 0.5 |
07/25 | 274 | 278 | 273 | 278 | 0% | 140,600 | 98億1965万 | +1.09% | 109.67 | 0.5 |
07/24 | 274 | 278 | 273 | 278 | +1.09% | 146,800 | 98億1965万 | +1.09% | 109.67 | 0.5 |
07/23 | 274 | 277 | 273 | 275 | +0.36% | 50,500 | 97億1368万 | 0% | 108.49 | 0.5 |
07/22 | 278 | 278 | 272 | 274 | -1.44% | 100,300 | 96億7836万 | -0.36% | 108.09 | 0.49 |
07/19 | 276 | 278 | 274 | 278 | +1.09% | 81,700 | 98億1965万 | +1.09% | 109.67 | 0.5 |
07/18 | 276 | 279 | 275 | 275 | -0.36% | 87,300 | 97億1368万 | 0% | 108.49 | 0.5 |
07/17 | 275 | 278 | 275 | 276 | +0.73% | 45,400 | 97億4900万 | +0.36% | 108.88 | 0.5 |
07/16 | 276 | 278 | 274 | 274 | -0.72% | 151,500 | 96億7836万 | -0.36% | 108.09 | 0.49 |
07/12 | 273 | 279 | 273 | 276 | +0.73% | 103,700 | 97億4900万 | +0.36% | 108.88 | 0.5 |
07/11 | 269 | 276 | 268 | 274 | +2.24% | 165,700 | 96億7836万 | -0.72% | 108.09 | 0.49 |
07/10 | 269 | 269 | 265 | 268 | 0% | 188,700 | 94億6642万 | -2.9% | 105.73 | 0.48 |
07/09 | 272 | 274 | 268 | 268 | -1.47% | 225,600 | 94億6642万 | -3.25% | 105.73 | 0.48 |
07/08 | 277 | 278 | 272 | 272 | -1.81% | 251,000 | 96億771万 | -2.16% | 107.31 | 0.49 |
07/05 | 280 | 280 | 276 | 277 | -1.42% | 154,200 | 97億8432万 | -0.72% | 109.28 | 0.5 |
07/04 | 280 | 281 | 279 | 281 | +0.36% | 131,000 | 99億2561万 | +0.36% | 110.86 | 0.51 |
07/03 | 278 | 281 | 278 | 280 | +0.72% | 91,800 | 98億9030万 | -0.36% | 110.46 | 0.5 |
07/02 | 280 | 280 | 275 | 278 | 0% | 146,100 | 98億1966万 | -1.07% | 109.67 | 0.5 |
07/01 | 276 | 283 | 275 | 278 | +1.09% | 234,600 | 98億1966万 | -1.42% | 109.67 | 0.5 |
06/28 | 275 | 275 | 273 | 275 | +0.73% | 53,800 | 85億6533万 | -2.83% | 108.49 | 0.43 |
06/27 | 275 | 276 | 272 | 273 | -0.73% | 156,000 | 85億304万 | -3.87% | 107.7 | 0.43 |
06/26 | 278 | 278 | 275 | 275 | -1.08% | 144,600 | 85億6533万 | -3.85% | 108.49 | 0.43 |
06/25 | 275 | 281 | 274 | 278 | +1.46% | 143,400 | 86億5877万 | -3.14% | 109.67 | 0.44 |
06/24 | 274 | 276 | 273 | 274 | 0% | 53,100 | 85億3419万 | -5.19% | 108.09 | 0.43 |
06/21 | 275 | 279 | 272 | 274 | -0.72% | 88,300 | 85億3419万 | -5.84% | 108.09 | 0.43 |
06/20 | 276 | 276 | 272 | 276 | -0.36% | 107,400 | 85億9648万 | -5.48% | 108.88 | 0.44 |
06/19 | 273 | 277 | 271 | 277 | +2.21% | 108,300 | 86億2763万 | -5.78% | 109.28 | 0.44 |
06/18 | 271 | 274 | 270 | 271 | 0% | 72,800 | 84億4075万 | -8.75% | 106.91 | 0.43 |
06/17 | 276 | 276 | 269 | 271 | -1.81% | 114,500 | 84億4075万 | -10.26% | 106.91 | 0.43 |
06/14 | 268 | 278 | 267 | 276 | +2.6% | 164,000 | 85億9648万 | -10.1% | 108.88 | 0.44 |
06/13 | 278 | 278 | 269 | 269 | -3.24% | 162,100 | 83億7845万 | -13.5% | 106.12 | 0.42 |
06/12 | 282 | 282 | 277 | 278 | -1.42% | 137,600 | 86億5877万 | -12.03% | 109.67 | 0.44 |
06/11 | 287 | 287 | 281 | 282 | -1.4% | 136,800 | 87億8336万 | -12.15% | 111.25 | 0.44 |
06/10 | 284 | 288 | 283 | 286 | 0% | 117,000 | 89億795万 | -12% | 112.83 | 0.45 |
06/07 | 285 | 287 | 283 | 286 | 0% | 111,800 | 89億795万 | -13.33% | 112.83 | 0.45 |
06/06 | 288 | 288 | 283 | 286 | -0.69% | 199,400 | 89億795万 | -14.37% | 112.83 | 0.45 |
06/05 | 294 | 295 | 288 | 288 | -2.04% | 241,800 | 89億7024万 | -14.79% | 113.62 | 0.45 |
06/04 | 297 | 298 | 293 | 294 | -1.01% | 164,500 | 91億5712万 | -14.04% | 115.98 | 0.46 |
06/03 | 300 | 302 | 294 | 297 | -1% | 150,000 | 92億5056万 | -14.16% | 117.17 | 0.47 |
05/31 | 297 | 301 | 296 | 300 | +1.01% | 93,700 | 93億4400万 | -14.29% | 118.35 | 0.47 |
05/30 | 296 | 300 | 293 | 297 | +0.34% | 144,700 | 92億5056万 | -16.1% | 117.17 | 0.47 |
05/29 | 304 | 304 | 296 | 296 | -2.95% | 155,800 | 92億1941万 | -17.32% | 116.77 | 0.47 |
05/28 | 299 | 306 | 299 | 305 | +2.01% | 133,200 | 94億9973万 | -15.75% | 120.32 | 0.48 |
05/27 | 305 | 305 | 298 | 299 | -1.64% | 281,000 | 93億1285万 | -18.08% | 117.96 | 0.47 |
05/24 | 307 | 310 | 304 | 304 | -1.94% | 151,000 | 94億6859万 | -17.62% | 119.93 | 0.48 |
05/23 | 313 | 314 | 310 | 310 | -0.64% | 137,000 | 96億5547万 | -16.89% | 122.3 | 0.49 |
05/22 | 319 | 319 | 312 | 312 | -1.27% | 188,500 | 97億1776万 | -17.02% | 123.09 | 0.49 |
05/21 | 325 | 325 | 316 | 316 | -2.17% | 154,800 | 98億4235万 | -16.84% | 124.66 | 0.5 |
05/20 | 311 | 327 | 311 | 323 | +3.19% | 287,500 | 100億6037万 | -15.89% | 127.43 | 0.51 |
05/17 | 323 | 323 | 309 | 313 | -3.99% | 434,400 | 97億4891万 | -19.12% | 123.48 | 0.49 |
05/16 | 331 | 332 | 325 | 326 | -1.81% | 396,900 | 101億5381万 | -16.41% | 128.61 | 0.51 |
05/15 | 394 | 394 | 325 | 332 | -15.74% | 1,021,300 | 103億4069万 | -15.52% | 130.98 | 0.52 |
05/14 | 394 | 395 | 393 | 394 | 0% | 56,900 | 122億7179万 | -0.25% | 155.44 | 0.62 |
05/13 | 394 | 395 | 392 | 394 | +0.25% | 46,300 | 122億7179万 | -0.25% | 155.44 | 0.62 |
05/10 | 395 | 395 | 392 | 393 | 0% | 61,600 | 122億4064万 | -0.51% | 155.04 | 0.62 |
05/09 | 395 | 397 | 393 | 393 | -0.25% | 83,100 | 122億4064万 | -0.76% | 155.04 | 0.62 |
05/08 | 395 | 395 | 393 | 394 | -0.25% | 39,600 | 122億7179万 | -0.51% | 155.44 | 0.62 |
05/07 | 394 | 395 | 393 | 395 | +0.77% | 30,800 | 123億294万 | -0.5% | 155.83 | 0.62 |
05/02 | 393 | 393 | 391 | 392 | 0% | 46,700 | 122億950万 | -1.26% | 154.65 | 0.62 |
05/01 | 393 | 393 | 390 | 392 | -0.25% | 38,700 | 122億950万 | -1.51% | 154.65 | 0.62 |
04/30 | 391 | 393 | 390 | 393 | +0.77% | 44,700 | 122億4064万 | -1.5% | 155.04 | 0.62 |
04/26 | 395 | 396 | 390 | 390 | -1.27% | 220,000 | 121億4720万 | -2.5% | 153.86 | 0.62 |
04/25 | 396 | 397 | 393 | 395 | -0.75% | 39,100 | 123億294万 | -1.74% | 155.83 | 0.62 |
04/24 | 397 | 398 | 394 | 398 | +0.76% | 43,900 | 123億9638万 | -1.24% | 157.01 | 0.63 |
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 9月期 | 1,140 12/17 | 403 9/10 | 841,100 4/7 | - | - | +14.47% 12/7 | -28.3% 2/13 |
2009年 9月期 | 449 10/2 10/1 | 189 2/23 | 2,928,100 7/6 | - | - | +27.07% 7/6 | -18.83% 11/7 |
2010年 9月期 | 388 4/30 | 175 9/30 | 765,100 11/16 | - | 54億5066万 | +12.13% 12/15 | -17.29% 5/26 |
2011年 9月期 | 520 2/14 | 152 10/20 | 2,128,300 12/6 | 161億9627万 | 47億3429万 | +46.75% 11/15 | -30.74% 3/15 |
2012年 9月期 | 1,160 5/29 | 261 11/2 | 1,741,800 1/10 | 361億3015万 | 81億2928万 | +40.57% 12/2 | -14.93% 6/26 |
2013年 9月期 | 1,490 5/7 | 552 11/15 | 1,801,400 11/9 | 464億856万 | 171億9297万 | +23.88% 3/25 | -21.46% 11/15 |
2014年 9月期 | 965 10/25 | 657 4/15 | 366,600 5/30 | 300億5655万 | 204億6337万 | +12.73% 6/27 | -13.42% 10/14 |
2015年 9月期 | 790 3/25 | 548 10/16 | 255,100 9/25 | 246億588万 | 170億6838万 | +12.9% 3/2 | -13.99% 8/25 |
2016年 9月期 | 698 11/19 | 466 6/28 6/24 | 207,600 9/9 | 217億4038万 | 145億1435万 | +9.07% 11/13 | -13.03% 2/12 |
2017年 9月期 | 651 3/7 | 472 10/3 | 332,700 9/14 | 202億7649万 | 147億123万 | +12.01% 12/13 | -7.27% 9/14 |
2018年 9月期 | 672 1/15 | 490 7/3 | 205,500 7/3 | 209億3057万 | 152億6187万 | +5.55% 9/25 | -10.93% 2/13 |
2019年 9月期 | 526 10/2 | 397 8/28 12/25 | 615,000 9/3 | 163億8315万 | 123億6523万 | +9.1% 7/4 | -15.58% 12/25 |
2020年 9月期 | 434 11/8 | 250 4/6 | 237,900 12/12 | 135億1766万 | 77億8667万 | +12.68% 4/16 | -26.65% 3/13 |
2021年 9月期 | 387 9/14 | 218 11/19 | 3,906,800 10/22 | 120億5376万 | 67億8997万 | +13.26% 12/15 | -11.82% 11/9 |
2022年 9月期 | 362 2/17 10/1 | 309 11/29 | 294,600 1/5 | 112億7509万 | 96億2432万 | +6.08% 1/5 | -6.65% 11/29 |
2023年 9月期 | 468 9/13 | 326 10/3 | 743,400 9/27 | 145億7664万 | 101億5381万 | +10.88% 7/4 | -11.75% 10/4 |
最新 | 234 2024/9/18 | 43,000 | 82億6546万 | -4.1% 244 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/30 vs 1998/12/30
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 49%(1.49倍)
- 2004/12/30 vs 2003/12/30
- 77%(1.77倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 48%(1.48倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 60%(1.6倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/09/18 vs 2023/12/29
- -42%(0.58倍)
- 過去安値
152円(2010/10/20) - 54%(1.54倍)
234円(9/18)