株価チャート
株価
9/19
- 前日 (9/18)
- 61
- 始値
- 60
- 高値
- 62
- 安値
- 60
- 終値 -1.64%
- 60
- 出来高 +7.37%
- 142,700
乖離率
- 株価(5日)
移動平均値 - -1.64%
61 - 株価(25日)
移動平均値 - -3.23%
62 - 出来高(5日)
移動平均値 - +4.47%
136,600
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 | 60 | 62 | 60 | 60 | -1.64% | 142,700 | 21億4980万 | -3.23% | 17.44 | 1.98 |
09/18 | 62 | 62 | 60 | 61 | 0% | 132,900 | 21億8563万 | -1.61% | 17.73 | 2.01 |
09/17 | 62 | 62 | 60 | 61 | 0% | 138,500 | 21億8563万 | -1.61% | 17.73 | 2.01 |
09/13 | 62 | 62 | 61 | 61 | -1.61% | 120,400 | 21億8563万 | 0% | 17.73 | 2.01 |
09/12 | 62 | 62 | 60 | 62 | +1.64% | 148,500 | 22億2146万 | +1.64% | 18.02 | 2.04 |
09/11 | 61 | 62 | 61 | 61 | -1.61% | 139,600 | 21億8563万 | 0% | 17.73 | 2.01 |
09/10 | 62 | 62 | 61 | 62 | +1.64% | 138,300 | 22億2146万 | +1.64% | 18.02 | 2.04 |
09/09 | 61 | 62 | 60 | 61 | -1.61% | 161,600 | 21億8563万 | 0% | 17.73 | 2.01 |
09/06 | 61 | 62 | 61 | 62 | +1.64% | 164,200 | 22億2146万 | +1.64% | 18.02 | 2.04 |
09/05 | 61 | 62 | 61 | 61 | 0% | 135,900 | 21億8563万 | 0% | 17.73 | 2.01 |
09/04 | 62 | 63 | 61 | 61 | -3.17% | 195,100 | 21億8563万 | 0% | 17.73 | 2.01 |
09/03 | 63 | 63 | 62 | 63 | 0% | 144,100 | 22億5729万 | +3.28% | 18.31 | 2.08 |
09/02 | 63 | 63 | 62 | 63 | +1.61% | 137,000 | 22億5729万 | +3.28% | 18.31 | 2.08 |
08/30 | 63 | 64 | 62 | 62 | 0% | 143,800 | 22億2146万 | +1.64% | 18.02 | 2.04 |
08/29 | 63 | 63 | 62 | 62 | 0% | 132,300 | 22億2146万 | 0% | 18.02 | 2.04 |
08/28 | 63 | 64 | 62 | 62 | -1.59% | 94,500 | 22億2146万 | 0% | 18.02 | 2.04 |
08/27 | 63 | 64 | 62 | 63 | +1.61% | 152,600 | 22億5729万 | +1.61% | 18.31 | 2.08 |
08/26 | 62 | 63 | 61 | 62 | +1.64% | 174,300 | 22億2146万 | 0% | 18.02 | 2.04 |
08/23 | 62 | 62 | 61 | 61 | -1.61% | 112,700 | 21億8563万 | -1.61% | 17.73 | 2.01 |
08/22 | 61 | 62 | 61 | 62 | 0% | 100,100 | 22億2146万 | 0% | 18.02 | 2.04 |
08/21 | 62 | 62 | 60 | 62 | +1.64% | 121,500 | 22億2146万 | -1.59% | 18.02 | 2.04 |
08/20 | 60 | 62 | 60 | 61 | 0% | 120,700 | 21億8563万 | -3.17% | 17.73 | 2.01 |
08/19 | 61 | 61 | 60 | 61 | +1.67% | 132,700 | 21億8563万 | -3.17% | 17.73 | 2.01 |
08/16 | 61 | 62 | 60 | 60 | -1.64% | 129,200 | 21億4980万 | -4.76% | 17.44 | 1.98 |
08/15 | 60 | 61 | 60 | 61 | 0% | 91,700 | 21億8563万 | -3.17% | 17.73 | 2.01 |
08/14 | 59 | 61 | 59 | 61 | +1.67% | 172,900 | 21億8563万 | -4.69% | 17.73 | 2.01 |
08/13 | 59 | 60 | 59 | 60 | +1.69% | 174,100 | 21億4980万 | -6.25% | 17.44 | 1.98 |
08/09 | 58 | 59 | 58 | 59 | +3.51% | 188,100 | 21億1397万 | -7.81% | 17.15 | 1.94 |
08/08 | 58 | 59 | 57 | 57 | -1.72% | 180,200 | 20億4231万 | -10.94% | 16.57 | 1.88 |
08/07 | 57 | 60 | 56 | 58 | +3.57% | 292,500 | 20億7814万 | -10.77% | 16.86 | 1.91 |
08/06 | 52 | 60 | 52 | 56 | +7.69% | 289,300 | 20億648万 | -13.85% | 16.28 | 1.85 |
08/05 | 63 | 63 | 49 | 52 | -17.46% | 401,800 | 18億6316万 | -20% | 15.11 | 1.71 |
08/02 | 65 | 65 | 63 | 63 | -3.08% | 328,200 | 22億5729万 | -4.55% | 18.31 | 2.08 |
08/01 | 66 | 67 | 65 | 65 | -1.52% | 241,800 | 23億2895万 | -1.52% | 18.89 | 2.14 |
07/31 | 66 | 67 | 65 | 66 | 0% | 163,200 | 23億6478万 | 0% | 19.18 | 2.17 |
07/30 | 67 | 67 | 65 | 66 | 0% | 198,500 | 23億6478万 | 0% | 19.18 | 2.17 |
07/29 | 67 | 67 | 65 | 66 | -1.49% | 245,200 | 23億6478万 | 0% | 19.18 | 2.17 |
07/26 | 65 | 67 | 65 | 67 | +3.08% | 186,600 | 24億61万 | +1.52% | 19.47 | 2.21 |
07/25 | 66 | 66 | 65 | 65 | -1.52% | 202,200 | 23億2895万 | -1.52% | 18.89 | 2.14 |
07/24 | 66 | 67 | 66 | 66 | -1.49% | 156,000 | 23億6478万 | 0% | 19.18 | 2.17 |
07/23 | 67 | 67 | 66 | 67 | +1.52% | 155,800 | 24億61万 | +1.52% | 19.47 | 2.21 |
07/22 | 67 | 67 | 66 | 66 | 0% | 200,300 | 23億6478万 | 0% | 19.18 | 2.17 |
07/19 | 66 | 67 | 66 | 66 | 0% | 268,100 | 23億6478万 | 0% | 19.18 | 2.17 |
07/18 | 67 | 67 | 66 | 66 | 0% | 949,300 | 23億6478万 | 0% | 19.18 | 2.17 |
07/17 | 68 | 68 | 66 | 66 | -2.94% | 1,006,900 | 23億6478万 | 0% | 19.18 | 2.17 |
07/16 | 67 | 68 | 66 | 68 | +1.49% | 1,051,900 | 24億3644万 | +3.03% | 19.76 | 2.24 |
07/12 | 65 | 67 | 65 | 67 | +1.52% | 921,300 | 24億61万 | +1.52% | 19.47 | 2.21 |
07/11 | 65 | 66 | 65 | 66 | +1.54% | 907,600 | 23億6478万 | +1.54% | 19.18 | 2.17 |
07/10 | 66 | 67 | 65 | 65 | 0% | 1,076,700 | 23億2895万 | 0% | 18.89 | 2.14 |
07/09 | 66 | 67 | 65 | 65 | 0% | 903,700 | 23億2895万 | 0% | 18.89 | 2.14 |
07/08 | 67 | 67 | 65 | 65 | -1.52% | 776,000 | 23億2895万 | -1.52% | 18.89 | 2.14 |
07/05 | 65 | 67 | 65 | 66 | 0% | 271,800 | 23億6478万 | 0% | 19.18 | 2.17 |
07/04 | 66 | 67 | 65 | 66 | 0% | 314,100 | 23億6478万 | 0% | 19.18 | 2.17 |
07/03 | 66 | 67 | 66 | 66 | 0% | 134,500 | 23億6478万 | 0% | 19.18 | 2.17 |
07/02 | 66 | 67 | 65 | 66 | 0% | 184,400 | 23億6478万 | 0% | 19.18 | 2.17 |
07/01 | 66 | 66 | 66 | 66 | +1.54% | 140,300 | 23億6478万 | 0% | 19.18 | 2.17 |
06/28 | 66 | 66 | 65 | 65 | 0% | 138,100 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/27 | 66 | 66 | 65 | 65 | 0% | 81,000 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/26 | 65 | 66 | 65 | 65 | 0% | 51,100 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/25 | 66 | 66 | 65 | 65 | 0% | 122,500 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/24 | 66 | 66 | 65 | 65 | 0% | 111,100 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/21 | 65 | 66 | 65 | 65 | 0% | 145,100 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/20 | 65 | 66 | 64 | 65 | -1.52% | 139,400 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/19 | 66 | 66 | 64 | 66 | +1.54% | 169,400 | 23億6478万 | 0% | 19.18 | 2.17 |
06/18 | 66 | 66 | 65 | 65 | -1.52% | 125,400 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/17 | 65 | 66 | 64 | 66 | +1.54% | 145,300 | 23億6478万 | 0% | 19.18 | 2.17 |
06/14 | 65 | 66 | 65 | 65 | 0% | 113,900 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/13 | 66 | 66 | 65 | 65 | -1.52% | 169,700 | 23億2895万 | -1.52% | 18.89 | 2.14 |
06/12 | 67 | 67 | 66 | 66 | 0% | 95,600 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/11 | 67 | 67 | 65 | 66 | 0% | 92,500 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/10 | 66 | 67 | 66 | 66 | 0% | 115,900 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/07 | 65 | 67 | 65 | 66 | +1.54% | 165,100 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/06 | 66 | 67 | 65 | 65 | -1.52% | 130,300 | 23億2895万 | -2.99% | 18.89 | 2.14 |
06/05 | 66 | 67 | 66 | 66 | 0% | 97,700 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/04 | 66 | 67 | 66 | 66 | 0% | 142,800 | 23億6478万 | -1.49% | 19.18 | 2.17 |
06/03 | 67 | 67 | 65 | 66 | -1.49% | 138,800 | 23億6478万 | -1.49% | 19.18 | 2.17 |
05/31 | 66 | 67 | 65 | 67 | +1.52% | 126,800 | 24億61万 | 0% | 19.47 | 2.21 |
05/30 | 65 | 66 | 65 | 66 | +1.54% | 65,700 | 23億6478万 | -1.49% | 19.18 | 2.17 |
05/29 | 67 | 68 | 65 | 65 | -4.41% | 220,500 | 23億2895万 | -2.99% | 18.89 | 2.14 |
05/28 | 68 | 68 | 67 | 68 | 0% | 131,400 | 24億3644万 | +1.49% | 19.76 | 2.24 |
05/27 | 68 | 69 | 67 | 68 | 0% | 131,500 | 24億3644万 | +3.03% | 19.76 | 2.24 |
05/24 | 67 | 69 | 67 | 68 | +1.49% | 163,400 | 24億3644万 | +3.03% | 19.76 | 2.24 |
05/23 | 68 | 68 | 67 | 67 | -1.47% | 145,500 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/22 | 68 | 68 | 66 | 68 | +1.49% | 232,000 | 24億3644万 | +3.03% | 19.76 | 2.24 |
05/21 | 68 | 68 | 67 | 67 | +1.52% | 113,300 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/20 | 67 | 68 | 66 | 66 | -1.49% | 155,300 | 23億6478万 | 0% | 19.18 | 2.17 |
05/17 | 65 | 67 | 65 | 67 | +1.52% | 89,700 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/16 | 67 | 68 | 65 | 66 | 0% | 191,100 | 23億6478万 | 0% | 19.18 | 2.17 |
05/15 | 67 | 68 | 65 | 66 | 0% | 189,200 | 23億6478万 | 0% | 19.18 | 2.17 |
05/14 | 66 | 67 | 66 | 66 | 0% | 94,600 | 23億6478万 | 0% | 19.18 | 2.17 |
05/13 | 67 | 68 | 66 | 66 | -2.94% | 178,800 | 23億6478万 | 0% | 19.18 | 2.17 |
05/10 | 68 | 68 | 67 | 68 | +1.49% | 104,400 | 24億3644万 | +3.03% | 19.76 | 2.24 |
05/09 | 68 | 68 | 67 | 67 | -1.47% | 102,200 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/08 | 67 | 69 | 67 | 68 | +1.49% | 124,500 | 24億3644万 | +3.03% | 19.76 | 2.24 |
05/07 | 68 | 68 | 67 | 67 | 0% | 130,700 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/02 | 66 | 68 | 66 | 67 | 0% | 150,000 | 24億61万 | +1.52% | 19.47 | 2.21 |
05/01 | 66 | 68 | 65 | 67 | +3.08% | 267,700 | 24億61万 | +1.52% | 19.47 | 2.21 |
04/30 | 65 | 66 | 65 | 65 | 0% | 101,800 | 23億2895万 | -1.52% | 18.89 | 2.14 |
04/26 | 65 | 66 | 65 | 65 | 0% | 111,500 | 23億2895万 | -1.52% | 18.89 | 2.14 |
04/25 | 66 | 66 | 65 | 65 | 0% | 135,600 | 23億2895万 | -1.52% | 18.89 | 2.14 |
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 | 240 8/7 | 95 1/17 | 385,100 8/7 | - | - | +20.73% 2/20 | -18.8% 11/26 |
2009年 3月期 | 131 4/18 | 26 10/10 | 259,800 7/18 | - | - | +46.46% 1/6 | -47.72% 10/10 |
2010年 3月期 | 86 6/15 | 19 2/9 | 7,167,600 2/10 | - | - | +30.38% 6/15 | -39.19% 7/13 |
2011年 3月期 | 43 5/17 | 18 3/15 | 3,350,600 5/17 | 12億4472万 | 5億2104万 | +21.39% 6/30 | -19.65% 5/26 |
2012年 3月期 | 80 3/1 | 25 5/24 5/11 他12件 | 7,534,700 3/1 | 23億1576万 | 7億2367万 | +42.99% 3/2 | -14.61% 8/12 |
2013年 3月期 | 74 3/14 | 37 7/25 6/4 | 2,225,300 8/10 | 21億4207万 | 10億7103万 | +46.65% 4/17 | -22.48% 5/28 |
2014年 3月期 | 124 5/13 4/23 | 57 4/2 | 6,031,500 10/18 | 35億8942万 | 16億4997万 | +37.78% 10/21 | -26.73% 6/7 |
2015年 3月期 | 102 1/22 1/21 | 71 5/21 | 3,897,600 1/22 | 35億1869万 | 24億4929万 | +11.39% 1/21 | -12.52% 5/21 |
2016年 3月期 | 215 6/23 | 72 2/12 | 35,665,200 6/16 | 74億1686万 | 24億8378万 | +88.32% 6/22 | -24.53% 8/25 |
2017年 3月期 | 109 3/16 | 72 6/24 | 7,473,900 9/27 | 37億6017万 | 24億8378万 | +11.28% 9/27 | -14.04% 6/24 |
2018年 3月期 | 207 1/22 | 81 4/13 | 34,205,300 1/22 | 71億4089万 | 27億9426万 | +64.92% 5/24 | -17.45% 2/14 |
2019年 3月期 | 138 6/14 | 75 12/21 | 8,172,300 9/26 | 47億6059万 | 25億8727万 | +12.92% 9/26 | -17.77% 12/25 |
2020年 3月期 | 104 7/10 | 52 3/13 | 593,000 3/13 | 35億8769万 | 17億9384万 | +27.8% 4/17 | -28.61% 3/13 |
2021年 3月期 | 84 6/4 | 47 4/6 | 9,081,700 7/29 | 28億9775万 | 16億2136万 | +16.79% 6/8 | -13.22% 7/2 |
2022年 3月期 | 74 6/1 | 53 1/31 1/28 他2件 | 2,090,700 12/9 | 26億5142万 | 18億9899万 | +10.09% 3/23 | -9.94% 12/6 |
2023年 3月期 | 91 12/14 | 53 5/12 | 8,858,800 12/14 | 32億6053万 | 18億9899万 | +25.15% 12/14 | -5.79% 5/12 |
2024年 3月期 | 80 12/6 | 61 10/31 | 2,847,200 12/6 | 28億6640万 | 21億8563万 | +10.63% 12/6 | -14.59% 5/17 |
最新 | 60 2024/9/19 | 142,700 | 21億4980万 | -3.23% 62 |
年間値上がり率
- 1998/12/25 vs 1997/12/29
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/25
- 180%(2.8倍)
- 2000/12/26 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/27 vs 2000/12/26
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/27
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- -30%(0.7倍)
- 2004/12/30 vs 2003/12/30
- 383%(4.83倍)
- 2005/12/30 vs 2004/12/30
- -35%(0.65倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -64%(0.36倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 60%(1.6倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 40%(1.4倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/09/19 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
18円(2011/03/15) - 233%(3.33倍)
60円(9/19)