株価チャート
株価
9/19
- 前日 (9/18)
- 882
- 始値
- 883
- 高値
- 885
- 安値
- 881
- 終値 -0.11%
- 881
- 出来高 +203.57%
- 8,500
乖離率
- 株価(5日)
移動平均値 - -0.34%
884 - 株価(25日)
移動平均値 - -2.11%
900 - 出来高(5日)
移動平均値 - +22.48%
6,940
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 | 883 | 885 | 881 | 881 | -0.11% | 8,500 | 108億5461万 | -2.11% | 108.53 | 0.66 |
09/18 | 885 | 888 | 882 | 882 | -0.68% | 2,800 | 108億6693万 | -2.11% | 108.65 | 0.66 |
09/17 | 888 | 888 | 880 | 888 | +0.34% | 9,000 | 109億4085万 | -1.55% | 109.39 | 0.66 |
09/13 | 888 | 888 | 881 | 885 | 0% | 10,600 | 109億389万 | -1.99% | 109.02 | 0.66 |
09/12 | 882 | 886 | 882 | 885 | +0.34% | 3,800 | 109億389万 | -1.99% | 109.02 | 0.66 |
09/11 | 890 | 890 | 882 | 882 | -0.68% | 5,700 | 108億6693万 | -2.33% | 108.65 | 0.66 |
09/10 | 890 | 891 | 887 | 888 | -0.22% | 3,300 | 109億4085万 | -1.77% | 109.39 | 0.66 |
09/09 | 890 | 894 | 886 | 890 | -0.22% | 16,800 | 109億6550万 | -1.55% | 109.63 | 0.66 |
09/06 | 895 | 895 | 891 | 892 | -0.45% | 4,700 | 109億9014万 | -1.33% | 109.88 | 0.66 |
09/05 | 893 | 898 | 891 | 896 | +0.34% | 6,600 | 110億3942万 | -0.99% | 110.37 | 0.67 |
09/04 | 891 | 898 | 890 | 893 | -0.56% | 13,400 | 110億246万 | -1.43% | 110 | 0.66 |
09/03 | 894 | 898 | 892 | 898 | +0.45% | 12,700 | 110億6406万 | -0.88% | 110.62 | 0.67 |
09/02 | 896 | 897 | 893 | 894 | -0.33% | 15,800 | 110億1478万 | -1.54% | 110.13 | 0.67 |
08/30 | 897 | 902 | 896 | 897 | -0.55% | 12,400 | 110億5174万 | -1.21% | 110.5 | 0.67 |
08/29 | 889 | 904 | 889 | 902 | -1.64% | 42,800 | 111億1334万 | -0.77% | 111.11 | 0.67 |
08/28 | 915 | 921 | 914 | 917 | -0.22% | 54,100 | 112億9816万 | +0.77% | 112.96 | 0.68 |
08/27 | 918 | 919 | 916 | 919 | +0.11% | 11,600 | 113億2280万 | +0.99% | 113.21 | 0.68 |
08/26 | 919 | 919 | 915 | 918 | +0.11% | 11,800 | 113億1048万 | +0.88% | 113.08 | 0.68 |
08/23 | 918 | 919 | 916 | 917 | -0.11% | 10,500 | 112億9816万 | +0.66% | 112.96 | 0.68 |
08/22 | 914 | 918 | 913 | 918 | +0.22% | 4,900 | 113億1048万 | +0.77% | 113.08 | 0.68 |
08/21 | 913 | 917 | 913 | 916 | 0% | 10,500 | 112億8584万 | +0.55% | 112.84 | 0.68 |
08/20 | 916 | 917 | 915 | 916 | +0.33% | 8,700 | 112億8584万 | +0.55% | 112.84 | 0.68 |
08/19 | 912 | 916 | 912 | 913 | +0.11% | 15,000 | 112億4887万 | +0.22% | 112.47 | 0.68 |
08/16 | 911 | 915 | 911 | 912 | +0.11% | 8,100 | 112億3655万 | +0.11% | 112.34 | 0.68 |
08/15 | 907 | 912 | 907 | 911 | +0.44% | 10,600 | 112億2423万 | 0% | 112.22 | 0.68 |
08/14 | 903 | 907 | 902 | 907 | +0.44% | 7,200 | 111億7495万 | -0.44% | 111.73 | 0.68 |
08/13 | 900 | 905 | 900 | 903 | +0.33% | 5,000 | 111億2567万 | -0.88% | 111.24 | 0.67 |
08/09 | 897 | 903 | 894 | 900 | +1.12% | 8,100 | 110億8870万 | -1.32% | 110.87 | 0.67 |
08/08 | 888 | 902 | 888 | 890 | +0.11% | 20,000 | 109億6550万 | -2.52% | 109.63 | 0.66 |
08/07 | 887 | 904 | 885 | 889 | -0.56% | 11,000 | 109億5317万 | -2.74% | 109.51 | 0.66 |
08/06 | 873 | 899 | 873 | 894 | +0.68% | 27,700 | 110億1478万 | -2.3% | 110.13 | 0.67 |
08/05 | 904 | 905 | 888 | 888 | -2.09% | 41,600 | 109億4085万 | -3.06% | 109.39 | 0.66 |
08/02 | 909 | 922 | 907 | 907 | -0.22% | 30,400 | 111億7495万 | -1.09% | 111.73 | 0.68 |
08/01 | 917 | 920 | 909 | 909 | -0.87% | 20,000 | 111億9959万 | -0.87% | 111.97 | 0.68 |
07/31 | 910 | 918 | 910 | 917 | +0.77% | 10,400 | 112億9816万 | -0.11% | 112.96 | 0.68 |
07/30 | 923 | 925 | 910 | 910 | -1.52% | 75,200 | 112億1191万 | -0.76% | 112.1 | 0.68 |
07/29 | 922 | 925 | 918 | 924 | +0.65% | 13,300 | 113億8440万 | +0.76% | 113.82 | 0.69 |
07/26 | 919 | 922 | 913 | 918 | +0.33% | 19,100 | 113億1048万 | +0.11% | 113.08 | 0.68 |
07/25 | 917 | 922 | 914 | 915 | -0.22% | 14,200 | 112億7352万 | -0.22% | 112.71 | 0.68 |
07/24 | 924 | 925 | 917 | 917 | -0.65% | 19,200 | 112億9816万 | +0.11% | 112.96 | 0.68 |
07/23 | 924 | 925 | 922 | 923 | -0.11% | 7,300 | 113億7208万 | +0.76% | 113.7 | 0.69 |
07/22 | 925 | 925 | 920 | 924 | -0.11% | 6,100 | 113億8440万 | +0.87% | 113.82 | 0.69 |
07/19 | 923 | 925 | 920 | 925 | +0.43% | 10,900 | 113億9672万 | +1.09% | 113.95 | 0.69 |
07/18 | 921 | 923 | 919 | 921 | +0.22% | 13,100 | 113億4744万 | +0.66% | 113.45 | 0.69 |
07/17 | 918 | 921 | 915 | 919 | +0.44% | 7,400 | 113億2280万 | +0.55% | 113.21 | 0.68 |
07/16 | 917 | 917 | 915 | 915 | +0.11% | 5,600 | 112億7352万 | +0.11% | 112.71 | 0.68 |
07/12 | 913 | 915 | 911 | 914 | +0.11% | 8,700 | 112億6119万 | 0% | 112.59 | 0.68 |
07/11 | 913 | 915 | 912 | 913 | +0.11% | 11,200 | 112億4887万 | -0.11% | 112.47 | 0.68 |
07/10 | 915 | 915 | 911 | 912 | -0.33% | 21,900 | 112億3655万 | -0.22% | 112.34 | 0.68 |
07/09 | 916 | 921 | 912 | 915 | -0.33% | 33,700 | 112億7352万 | +0.11% | 112.71 | 0.68 |
07/08 | 923 | 923 | 918 | 918 | 0% | 7,700 | 113億1048万 | +0.44% | 113.08 | 0.68 |
07/05 | 920 | 920 | 917 | 918 | -0.11% | 4,500 | 113億1048万 | +0.55% | 113.08 | 0.68 |
07/04 | 920 | 920 | 917 | 919 | +0.11% | 7,200 | 113億2280万 | +0.66% | 113.21 | 0.68 |
07/03 | 920 | 920 | 918 | 918 | +0.11% | 4,100 | 113億1048万 | +0.55% | 113.08 | 0.68 |
07/02 | 917 | 920 | 917 | 917 | -0.33% | 7,200 | 112億9816万 | +0.44% | 112.96 | 0.68 |
07/01 | 920 | 920 | 917 | 920 | +0.22% | 7,700 | 113億3512万 | +0.77% | 113.33 | 0.68 |
06/28 | 920 | 920 | 915 | 918 | +0.33% | 16,900 | 113億1048万 | +0.66% | 113.08 | 0.68 |
06/27 | 915 | 918 | 913 | 915 | +0.22% | 18,000 | 112億7352万 | +0.33% | 112.71 | 0.68 |
06/26 | 913 | 914 | 911 | 913 | 0% | 6,500 | 112億4887万 | +0.11% | 112.47 | 0.68 |
06/25 | 911 | 913 | 910 | 913 | +0.11% | 3,200 | 112億4887万 | +0.11% | 112.47 | 0.68 |
06/24 | 912 | 913 | 911 | 912 | 0% | 5,300 | 112億3655万 | 0% | 112.34 | 0.68 |
06/21 | 910 | 913 | 909 | 912 | +0.22% | 6,700 | 112億3655万 | 0% | 112.34 | 0.68 |
06/20 | 911 | 911 | 909 | 910 | 0% | 7,200 | 112億1191万 | -0.22% | 112.1 | 0.68 |
06/19 | 911 | 913 | 910 | 910 | 0% | 2,500 | 112億1191万 | -0.22% | 112.1 | 0.68 |
06/18 | 913 | 913 | 910 | 910 | -0.22% | 8,300 | 112億1191万 | -0.22% | 112.1 | 0.68 |
06/17 | 913 | 913 | 910 | 912 | -0.11% | 5,900 | 112億3655万 | 0% | 112.34 | 0.68 |
06/14 | 912 | 913 | 910 | 913 | +0.11% | 5,800 | 112億4887万 | +0.11% | 112.47 | 0.68 |
06/13 | 914 | 914 | 910 | 912 | 0% | 5,200 | 112億3655万 | -0.11% | 112.34 | 0.68 |
06/12 | 915 | 915 | 910 | 912 | -0.22% | 5,400 | 112億3655万 | -0.11% | 112.34 | 0.68 |
06/11 | 912 | 914 | 912 | 914 | +0.11% | 3,900 | 112億6119万 | +0.11% | 112.59 | 0.68 |
06/10 | 914 | 914 | 910 | 913 | 0% | 5,100 | 112億4887万 | 0% | 112.47 | 0.68 |
06/07 | 910 | 913 | 910 | 913 | +0.33% | 6,500 | 112億4887万 | 0% | 112.47 | 0.68 |
06/06 | 912 | 912 | 910 | 910 | 0% | 3,800 | 112億1191万 | -0.33% | 112.1 | 0.68 |
06/05 | 911 | 912 | 910 | 910 | -0.11% | 4,100 | 112億1191万 | -0.33% | 112.1 | 0.68 |
06/04 | 913 | 913 | 911 | 911 | 0% | 3,200 | 112億2423万 | -0.22% | 112.22 | 0.68 |
06/03 | 913 | 914 | 911 | 911 | -0.22% | 8,300 | 112億2423万 | -0.22% | 112.22 | 0.68 |
05/31 | 913 | 913 | 910 | 913 | 0% | 7,100 | 112億4887万 | 0% | 112.47 | 0.68 |
05/30 | 912 | 913 | 910 | 913 | +0.33% | 7,100 | 112億4887万 | 0% | 112.47 | 0.68 |
05/29 | 913 | 913 | 910 | 910 | -0.33% | 5,500 | 112億1191万 | -0.33% | 112.1 | 0.68 |
05/28 | 910 | 913 | 910 | 913 | +0.33% | 5,700 | 112億4887万 | 0% | 112.47 | 0.68 |
05/27 | 913 | 913 | 910 | 910 | -0.11% | 8,100 | 112億1191万 | -0.33% | 112.1 | 0.68 |
05/24 | 912 | 913 | 911 | 911 | -0.11% | 6,100 | 112億2423万 | -0.22% | 112.22 | 0.68 |
05/23 | 913 | 915 | 912 | 912 | -0.22% | 3,500 | 112億3655万 | -0.11% | 112.34 | 0.68 |
05/22 | 916 | 916 | 911 | 914 | -0.22% | 7,900 | 112億6119万 | +0.11% | 112.59 | 0.68 |
05/21 | 914 | 916 | 913 | 916 | +0.22% | 5,700 | 112億8584万 | +0.33% | 112.84 | 0.68 |
05/20 | 916 | 916 | 912 | 914 | 0% | 6,800 | 112億6119万 | +0.11% | 112.59 | 0.68 |
05/17 | 914 | 915 | 912 | 914 | 0% | 6,000 | 112億6119万 | 0% | 112.59 | 0.68 |
05/16 | 915 | 915 | 911 | 914 | +0.11% | 6,800 | 112億6119万 | 0% | 112.59 | 0.68 |
05/15 | 913 | 914 | 911 | 913 | +0.11% | 3,900 | 112億4887万 | -0.11% | 112.47 | 0.68 |
05/14 | 916 | 916 | 911 | 912 | -0.11% | 6,600 | 112億3655万 | -0.22% | 112.34 | 0.68 |
05/13 | 917 | 919 | 913 | 913 | -0.44% | 4,100 | 112億4887万 | -0.22% | 112.47 | 0.68 |
05/10 | 919 | 919 | 915 | 917 | 0% | 4,300 | 112億9816万 | +0.22% | 112.96 | 0.68 |
05/09 | 915 | 918 | 915 | 917 | +0.22% | 3,300 | 112億9816万 | +0.22% | 112.96 | 0.68 |
05/08 | 915 | 917 | 915 | 915 | 0% | 3,700 | 112億7352万 | 0% | 112.71 | 0.68 |
05/07 | 913 | 915 | 911 | 915 | +0.22% | 4,200 | 112億7352万 | 0% | 112.71 | 0.68 |
05/02 | 914 | 914 | 911 | 913 | 0% | 4,600 | 112億4887万 | -0.22% | 112.47 | 0.68 |
05/01 | 914 | 915 | 911 | 913 | -0.11% | 4,300 | 112億4887万 | -0.22% | 112.47 | 0.68 |
04/30 | 914 | 915 | 907 | 914 | +1.11% | 10,000 | 112億6119万 | -0.11% | 112.59 | 0.68 |
04/26 | 910 | 911 | 904 | 904 | -0.77% | 37,400 | 111億3799万 | -1.2% | 111.36 | 0.67 |
04/25 | 915 | 915 | 911 | 911 | -0.44% | 5,300 | 112億2423万 | -0.44% | 112.22 | 0.68 |
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 8月期 | 710 9/3 | 340 3/19 | 44,100 6/30 | - | - | +19.12% 4/3 | -23.81% 1/21 |
2009年 8月期 | 527 9/1 | 220 4/27 | 53,800 6/30 | - | - | +18.86% 7/1 | -23.75% 10/8 |
2010年 8月期 | 430 5/10 | 278 10/6 | 32,700 4/13 | - | - | +16.15% 5/10 | -8% 10/8 |
2011年 8月期 | 658 6/29 | 333 10/5 | 165,100 3/10 | 81億707万 | 41億282万 | +26.45% 3/11 | -15.01% 3/15 |
2012年 8月期 | 785 6/1 | 498 10/5 | 401,900 6/28 | 96億7181万 | 61億3575万 | +15.27% 5/30 | -12.85% 7/5 |
2013年 8月期 | 1,495 8/9 | 532 9/6 | 190,900 4/10 | 184億1957万 | 65億5465万 | +32.45% 3/25 | -17.24% 6/6 |
2014年 8月期 | 1,505 9/9 | 891 3/28 3/27 | 109,500 9/9 | 185億4278万 | 109億7782万 | +9.79% 4/23 | -17.16% 2/6 |
2015年 8月期 | 1,228 7/1 | 936 10/29 | 115,200 6/29 | 151億2992万 | 115億3225万 | +14.91% 7/1 | -9.32% 9/4 |
2016年 8月期 | 1,148 12/3 | 808 8/31 8/30 | 61,400 8/29 | 141億4426万 | 99億5519万 | +6.22% 10/9 | -10.93% 9/5 |
2017年 8月期 | 940 8/31 | 786 9/5 | 254,900 6/28 | 115億8153万 | 96億8413万 | +7.71% 6/28 | -3.99% 3/8 |
2018年 8月期 | 1,415 1/16 | 885 9/6 | 541,600 12/21 | 174億3391万 | 109億389万 | +19.77% 12/28 | -13.34% 2/6 |
2019年 8月期 | 1,049 12/4 | 768 8/6 | 89,200 8/29 | 129億2450万 | 94億6236万 | +7.34% 2/6 | -15.54% 12/25 |
2020年 8月期 | 898 8/28 | 543 3/13 | 166,200 8/28 | 110億6406万 | 66億9018万 | +10.49% 9/29 | -24.65% 3/13 |
2021年 8月期 | 1,425 8/18 | 765 10/16 | 527,500 8/18 | 175億5712万 | 94億2540万 | +13.42% 6/28 | -18.58% 10/6 |
2022年 8月期 | 1,514 9/27 | 884 3/8 | 643,700 9/29 | 186億5367万 | 108億9157万 | +8.65% 1/6 | -20.12% 10/7 |
2023年 8月期 | 994 9/27 | 893 10/13 | 196,200 2/24 | 122億4686万 | 110億246万 | +3.24% 11/25 | -3.93% 10/13 |
最新 | 881 2024/9/19 | 8,500 | 108億5461万 | -2.11% 900 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -63%(0.37倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 140%(2.4倍)
- 2006/12/29 vs 2005/12/30
- 46%(1.46倍)
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 33%(1.33倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 86%(1.86倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/09/19 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
220円(2009/04/27) - 300%(4倍)
881円(9/19)