株価チャート
株価
9/17
- 前日 (9/13)
- 379
- 始値
- 379
- 高値
- 379
- 安値
- 372
- 終値 -1.85%
- 372
- 出来高 ±0%
- 500
乖離率
- 株価(5日)
移動平均値 - -1.06%
376 - 株価(25日)
移動平均値 - -2.62%
382 - 出来高(5日)
移動平均値 - -66.67%
1,500
2024/04/23~2024/09/17
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 | ||||||||||
09/17 | 379 | 379 | 372 | 372 | -1.85% | 500 | 18億9348万 | -2.62% | 14.42 | 0.42 |
09/13 | 380 | 386 | 379 | 379 | +0.26% | 500 | 19億2911万 | -0.79% | 14.69 | 0.42 |
09/12 | 388 | 388 | 377 | 378 | +0.8% | 1,400 | 19億2402万 | -0.79% | 14.65 | 0.42 |
09/11 | 377 | 377 | 375 | 375 | 0% | 1,400 | 19億875万 | -1.57% | 14.54 | 0.42 |
09/10 | 375 | 377 | 375 | 375 | -1.06% | 3,700 | 19億875万 | -1.32% | 14.54 | 0.42 |
09/09 | 369 | 385 | 353 | 379 | -1.56% | 3,500 | 19億2911万 | 0% | 14.69 | 0.42 |
09/06 | 389 | 389 | 385 | 385 | -1.28% | 700 | 19億5965万 | +1.32% | 14.93 | 0.43 |
09/05 | 390 | 390 | 390 | 390 | 0% | 5,600 | 19億8510万 | +2.36% | 15.12 | 0.44 |
09/04 | 390 | 392 | 390 | 390 | -0.76% | 5,700 | 19億8510万 | +2.09% | 15.12 | 0.44 |
09/03 | 394 | 394 | 390 | 393 | 0% | 1,900 | 20億37万 | +2.61% | 15.24 | 0.44 |
09/02 | 389 | 393 | 389 | 393 | +1.55% | 1,100 | 20億37万 | +2.34% | 15.24 | 0.44 |
08/30 | 387 | 388 | 387 | 387 | 0% | 600 | 19億6983万 | +0.52% | 15 | 0.43 |
08/29 | 385 | 390 | 385 | 387 | +0.52% | 700 | 19億6983万 | +0.26% | 15 | 0.43 |
08/28 | 385 | 386 | 385 | 385 | 0% | 1,000 | 19億5965万 | -0.52% | 14.93 | 0.43 |
08/27 | 389 | 389 | 385 | 385 | -0.77% | 9,600 | 19億5965万 | -0.77% | 14.93 | 0.43 |
08/26 | 384 | 390 | 383 | 388 | +1.31% | 7,000 | 19億7492万 | -0.51% | 15.04 | 0.43 |
08/23 | 381 | 383 | 381 | 383 | +0.26% | 700 | 19億4947万 | -2.05% | 14.85 | 0.43 |
08/22 | 382 | 382 | 382 | 382 | 0% | 6,900 | 19億4438万 | -2.8% | 14.81 | 0.43 |
08/21 | 383 | 383 | 381 | 382 | -0.52% | 300 | 19億4438万 | -3.29% | 14.81 | 0.43 |
08/20 | 380 | 388 | 380 | 384 | +1.05% | 3,800 | 19億5456万 | -3.03% | 14.89 | 0.43 |
08/19 | 387 | 392 | 378 | 380 | -2.31% | 26,000 | 19億3420万 | -4.52% | 14.73 | 0.42 |
08/16 | 375 | 389 | 375 | 389 | +4.01% | 7,600 | 19億8001万 | -2.75% | 15.08 | 0.43 |
08/15 | 374 | 375 | 370 | 374 | +0.54% | 1,400 | 19億366万 | -6.73% | 14.5 | 0.42 |
08/14 | 375 | 375 | 367 | 372 | +2.48% | 2,800 | 18億9348万 | -7.69% | 14.42 | 0.42 |
08/13 | 370 | 370 | 357 | 363 | -3.46% | 35,800 | 18億4767万 | -10.37% | 14.07 | 0.41 |
08/09 | 365 | 380 | 365 | 376 | +3.87% | 20,600 | 19億1384万 | -7.62% | 14.58 | 0.42 |
08/08 | 368 | 379 | 360 | 362 | -1.09% | 6,200 | 18億4258万 | -11.49% | 14.03 | 0.4 |
08/07 | 341 | 374 | 341 | 366 | +7.65% | 13,600 | 18億6294万 | -10.95% | 14.19 | 0.41 |
08/06 | 349 | 368 | 339 | 340 | -2.3% | 81,800 | 17億3060万 | -17.87% | 13.18 | 0.38 |
08/05 | 355 | 402 | 327 | 348 | -14.5% | 37,500 | 17億7132万 | -16.55% | 13.49 | 0.39 |
08/02 | 407 | 409 | 404 | 407 | -0.97% | 6,600 | 20億7163万 | -3.1% | 15.78 | 0.45 |
08/01 | 417 | 417 | 411 | 411 | -1.44% | 16,100 | 20億9199万 | -2.38% | 15.93 | 0.46 |
07/31 | 416 | 417 | 416 | 417 | 0% | 1,000 | 21億2253万 | -0.95% | 16.17 | 0.47 |
07/30 | 416 | 417 | 416 | 417 | +0.24% | 2,900 | 21億2253万 | -0.95% | 16.17 | 0.47 |
07/29 | 415 | 417 | 415 | 416 | +0.24% | 3,100 | 21億1744万 | -1.19% | 16.13 | 0.46 |
07/26 | 414 | 415 | 414 | 415 | +0.48% | 2,600 | 21億1235万 | -1.66% | 16.09 | 0.46 |
07/25 | 416 | 416 | 413 | 413 | -1.43% | 15,000 | 21億217万 | -2.13% | 16.01 | 0.46 |
07/24 | 423 | 423 | 419 | 419 | -0.95% | 8,100 | 21億3271万 | -0.71% | 16.24 | 0.47 |
07/23 | 423 | 423 | 422 | 423 | +0.24% | 1,700 | 21億5307万 | +0.24% | 16.4 | 0.47 |
07/22 | 422 | 423 | 422 | 422 | 0% | 5,600 | 21億4798万 | 0% | 16.36 | 0.47 |
07/19 | 423 | 423 | 422 | 422 | -0.24% | 1,400 | 21億4798万 | 0% | 16.36 | 0.47 |
07/18 | 426 | 426 | 422 | 423 | -0.94% | 10,100 | 21億5307万 | +0.24% | 16.4 | 0.47 |
07/17 | 426 | 427 | 425 | 427 | +0.47% | 4,700 | 21億7343万 | +1.18% | 16.55 | 0.48 |
07/16 | 423 | 426 | 423 | 425 | +0.24% | 7,000 | 21億6325万 | +0.95% | 16.48 | 0.47 |
07/12 | 421 | 424 | 421 | 424 | 0% | 1,700 | 21億5816万 | +0.71% | 16.44 | 0.47 |
07/11 | 421 | 424 | 420 | 424 | +0.71% | 2,500 | 21億5816万 | +0.71% | 16.44 | 0.47 |
07/10 | 420 | 421 | 420 | 421 | +0.48% | 800 | 21億4289万 | 0% | 16.32 | 0.47 |
07/09 | 419 | 420 | 419 | 419 | 0% | 1,800 | 21億3271万 | -0.48% | 16.24 | 0.47 |
07/08 | 425 | 425 | 419 | 419 | -1.18% | 6,500 | 21億3271万 | -0.48% | 16.24 | 0.47 |
07/05 | 421 | 424 | 421 | 424 | +0.47% | 1,800 | 21億5816万 | +0.95% | 16.44 | 0.47 |
07/04 | 422 | 423 | 421 | 422 | -0.24% | 2,100 | 21億4798万 | +0.48% | 16.36 | 0.47 |
07/03 | 423 | 423 | 421 | 423 | 0% | 1,700 | 21億5307万 | +0.71% | 16.4 | 0.47 |
07/02 | 422 | 423 | 421 | 423 | -0.24% | 1,100 | 21億5307万 | +0.95% | 16.4 | 0.47 |
07/01 | 423 | 424 | 422 | 424 | +0.47% | 800 | 21億5816万 | +1.19% | 16.44 | 0.47 |
06/28 | 419 | 425 | 418 | 422 | -0.24% | 6,200 | 21億4798万 | +0.96% | 16.36 | 0.47 |
06/27 | 420 | 423 | 419 | 423 | +0.71% | 900 | 21億5307万 | +1.2% | 16.4 | 0.47 |
06/26 | 421 | 422 | 420 | 420 | -0.24% | 2,700 | 21億3780万 | +0.48% | 16.28 | 0.47 |
06/25 | 423 | 423 | 420 | 421 | -0.47% | 3,800 | 21億4289万 | +0.96% | 16.32 | 0.47 |
06/24 | 421 | 425 | 421 | 423 | +0.48% | 2,000 | 21億5307万 | +1.44% | 16.4 | 0.47 |
06/21 | 423 | 423 | 421 | 421 | -0.47% | 900 | 21億4289万 | +0.96% | 16.32 | 0.47 |
06/20 | 422 | 424 | 422 | 423 | +0.48% | 3,000 | 21億5307万 | +1.44% | 16.4 | 0.47 |
06/19 | 422 | 424 | 421 | 421 | 0% | 6,400 | 21億4289万 | +0.96% | 16.32 | 0.47 |
06/18 | 418 | 421 | 418 | 421 | +0.48% | 1,900 | 21億4289万 | +0.96% | 16.32 | 0.47 |
06/17 | 419 | 419 | 419 | 419 | 0% | 400 | 21億3271万 | -0.24% | 16.24 | 0.47 |
06/14 | 418 | 419 | 418 | 419 | +0.24% | 600 | 21億3271万 | -0.71% | 16.24 | 0.47 |
06/13 | 419 | 419 | 418 | 418 | 0% | 2,900 | 21億2762万 | -1.42% | 16.21 | 0.47 |
06/12 | 418 | 418 | 418 | 418 | -0.24% | 400 | 21億2762万 | -2.11% | 16.21 | 0.47 |
06/11 | 419 | 419 | 419 | 419 | 0% | 2,000 | 21億3271万 | -2.33% | 16.24 | 0.47 |
06/10 | 418 | 419 | 417 | 419 | +0.48% | 2,300 | 21億3271万 | -3.01% | 16.24 | 0.47 |
06/07 | 418 | 418 | 417 | 417 | -0.24% | 500 | 21億2253万 | -3.92% | 16.17 | 0.47 |
06/06 | 419 | 419 | 417 | 418 | +0.24% | 1,000 | 21億2762万 | -4.35% | 16.21 | 0.47 |
06/05 | 416 | 417 | 415 | 417 | -0.48% | 1,300 | 21億2253万 | -5.01% | 16.17 | 0.47 |
06/04 | 418 | 419 | 416 | 419 | +0.48% | 4,000 | 21億3271万 | -5.2% | 16.24 | 0.47 |
06/03 | 416 | 417 | 415 | 417 | +0.97% | 4,400 | 21億2253万 | -6.29% | 16.17 | 0.47 |
05/31 | 415 | 415 | 413 | 413 | -0.48% | 500 | 21億217万 | -7.81% | 16.01 | 0.46 |
05/30 | 410 | 415 | 410 | 415 | +0.97% | 4,200 | 21億1235万 | -7.78% | 16.09 | 0.46 |
05/29 | 415 | 415 | 411 | 411 | -0.72% | 2,200 | 20億9199万 | -9.27% | 15.93 | 0.46 |
05/28 | 416 | 416 | 414 | 414 | 0% | 1,300 | 21億726万 | -9.21% | 16.05 | 0.46 |
05/27 | 412 | 415 | 412 | 414 | +0.49% | 2,900 | 21億726万 | -9.61% | 16.05 | 0.46 |
05/24 | 411 | 413 | 411 | 412 | 0% | 3,500 | 20億9708万 | -10.63% | 15.97 | 0.46 |
05/23 | 417 | 417 | 412 | 412 | -0.72% | 5,800 | 20億9708万 | -11.21% | 15.97 | 0.46 |
05/22 | 417 | 417 | 413 | 415 | -0.48% | 6,800 | 21億1235万 | -11.13% | 16.09 | 0.46 |
05/21 | 413 | 418 | 412 | 417 | -0.24% | 15,500 | 21億2253万 | -11.28% | 16.17 | 0.47 |
05/20 | 418 | 418 | 417 | 418 | -0.95% | 4,500 | 21億2762万 | -11.44% | 16.21 | 0.47 |
05/17 | 417 | 422 | 414 | 422 | +1.2% | 14,800 | 21億4798万 | -11.16% | 16.36 | 0.47 |
05/16 | 415 | 427 | 415 | 417 | -2.57% | 28,800 | 21億2253万 | -12.76% | 16.17 | 0.47 |
05/15 | 470 | 470 | 428 | 428 | -10.83% | 80,100 | 21億7852万 | -10.83% | 16.59 | 0.48 |
05/14 | 481 | 483 | 480 | 480 | 0% | 6,000 | 24億4320万 | -0.41% | 18.61 | 0.54 |
05/13 | 480 | 480 | 479 | 480 | -0.21% | 1,900 | 24億4320万 | -0.62% | 18.61 | 0.54 |
05/10 | 480 | 483 | 477 | 481 | +0.42% | 5,100 | 24億4829万 | -0.41% | 18.65 | 0.54 |
05/09 | 484 | 484 | 478 | 479 | +0.42% | 8,000 | 24億3811万 | -1.03% | 18.57 | 0.54 |
05/08 | 478 | 483 | 475 | 477 | +0.21% | 14,400 | 24億2793万 | -1.65% | 18.49 | 0.53 |
05/07 | 480 | 480 | 476 | 476 | -0.83% | 3,400 | 24億2284万 | -2.06% | 18.45 | 0.53 |
05/02 | 482 | 482 | 480 | 480 | -0.62% | 1,400 | 24億4320万 | -1.44% | 18.61 | 0.54 |
05/01 | 484 | 485 | 479 | 483 | -0.21% | 4,000 | 24億5847万 | -1.02% | 18.73 | 0.54 |
04/30 | 484 | 488 | 483 | 484 | 0% | 2,000 | 24億6356万 | -1.02% | 18.76 | 0.54 |
04/26 | 486 | 489 | 483 | 484 | -1.02% | 1,800 | 24億6356万 | -1.22% | 18.76 | 0.54 |
04/25 | 487 | 489 | 479 | 489 | +0.2% | 5,100 | 24億8901万 | -0.41% | 18.96 | 0.55 |
04/24 | 482 | 488 | 482 | 488 | +1.24% | 900 | 24億8392万 | -0.81% | 18.92 | 0.55 |
04/23 | 479 | 482 | 479 | 482 | +0.63% | 300 | 24億5338万 | -2.23% | 18.69 | 0.54 |
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 | |
2009年 3月期 | 321 4/8 | 135 12/19 | 9,000 6/20 | - | - | +21.85% 6/11 | -34.32% 10/21 |
2010年 3月期 | 210 3/31 | 135 5/18 | 24,000 8/24 | 10億6890万 | - | +21.36% 4/5 | -12.48% 10/2 |
2011年 3月期 | 252 1/19 | 150 3/15 | 40,000 1/25 | 12億8268万 | 7億6350万 | +17.32% 1/12 | -29.03% 3/15 |
2012年 3月期 | 220 5/26 | 146 12/26 | 30,000 5/26 | 11億1980万 | 7億4314万 | +9.3% 7/4 | -21.73% 11/22 |
2013年 3月期 | 165 5/21 | 129 12/5 11/21 他3件 | 55,000 12/5 | 8億3985万 | 6億5661万 | +11.79% 2/1 | -7.7% 10/22 |
2014年 3月期 | 462 1/15 | 142 6/7 | 1,904,000 1/15 | 23億5158万 | 7億2278万 | +117.59% 1/14 | -22.36% 2/14 |
2015年 3月期 | 300 2/27 | 164 5/19 | 635,000 2/27 | 15億2700万 | 8億3476万 | +29.35% 6/13 | -7.84% 10/14 |
2016年 3月期 | 298 5/8 | 162 2/16 2/15 | 127,000 5/8 | 15億1682万 | 8億2458万 | +26.3% 5/13 | -21.51% 8/25 |
2017年 3月期 | 245 2/10 | 165 6/28 6/27 他4件 | 119,000 10/21 | 12億4705万 | 8億3985万 | +56.54% 5/8 | -7.53% 6/29 6/28 |
2018年 3月期 | 1,220 10/13 | 210 4/10 | 5,097,500 10/13 | 62億980万 | 10億6890万 | +114.41% 10/12 | -21.29% 2/14 |
2019年 3月期 | 751 5/22 | 232 12/25 | 572,300 5/16 | 38億2259万 | 11億8088万 | +29.32% 1/25 | -28.2% 12/25 |
2020年 3月期 | 1,060 10/30 | 258 3/13 | 6,088,300 10/25 | 53億9540万 | 13億1322万 | +96.97% 10/29 | -37.08% 3/13 |
2021年 3月期 | 635 1/19 | 287 4/6 | 2,010,000 12/17 | 32億3215万 | 14億6083万 | +36.91% 6/1 | -14.26% 7/31 |
2022年 3月期 | 664 2/15 | 405 1/28 | 1,463,900 2/14 | 33億7976万 | 20億6145万 | +38.73% 2/14 | -12.4% 3/8 |
2023年 3月期 | 600 3/8 | 392 5/13 | 388,600 8/12 | 30億5400万 | 19億9528万 | +22.87% 8/10 | -13.3% 12/23 |
2024年 3月期 | 553 4/4 | 399 8/15 | 523,500 5/29 | 28億1477万 | 20億3091万 | +15.64% 2/27 | -17.91% 5/16 |
最新 | 372 2024/9/17 | 500 | 18億9348万 | -2.62% 382 |
年間値上がり率
- 1998/12/16 vs 1997/12/25
- -37%(0.63倍)
- 1999/12/28 vs 1998/12/16
- 100%(2倍)
- 2000/12/26 vs 1999/12/28
- 78%(1.78倍)
- 2001/12/28 vs 2000/12/26
- -58%(0.42倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/27 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/27
- -63%(0.37倍)
- 2009/12/28 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/28
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 223%(3.23倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 128%(2.28倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/09/17 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
129円(2012/12/05) - 188%(2.88倍)
372円(9/17)