株価チャート
株価
9/19
- 前日 (9/18)
- 500
- 始値
- 500
- 高値
- 502
- 安値
- 493
- 終値 -0.4%
- 498
- 出来高 +999.99%
- 49,000
乖離率
- 株価(5日)
移動平均値 - -0.4%
500 - 株価(25日)
移動平均値 - -0.99%
503 - 出来高(5日)
移動平均値 - +229.74%
14,860
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 | 500 | 502 | 493 | 498 | -0.4% | 49,000 | 70億7160万 | -0.99% | 45.64 | 0.63 |
09/18 | 502 | 512 | 500 | 500 | 0% | 3,200 | 71億 | -0.79% | 45.83 | 0.63 |
09/17 | 501 | 505 | 491 | 500 | 0% | 7,500 | 71億 | -0.79% | 45.83 | 0.63 |
09/13 | 501 | 501 | 485 | 500 | -0.2% | 5,500 | 71億 | -0.79% | 45.83 | 0.63 |
09/12 | 491 | 509 | 491 | 501 | 0% | 9,100 | 71億1420万 | -0.4% | 45.92 | 0.64 |
09/11 | 494 | 502 | 494 | 501 | -0.6% | 800 | 71億1420万 | -0.2% | 45.92 | 0.64 |
09/10 | 510 | 513 | 504 | 504 | +0.8% | 12,900 | 71億5680万 | +0.8% | 46.19 | 0.64 |
09/09 | 491 | 500 | 490 | 500 | -0.2% | 1,300 | 71億 | +0.4% | 45.83 | 0.63 |
09/06 | 502 | 502 | 496 | 501 | +0.2% | 1,600 | 71億1420万 | +1.01% | 45.92 | 0.64 |
09/05 | 499 | 504 | 499 | 500 | -0.99% | 1,600 | 71億 | +0.81% | 45.83 | 0.63 |
09/04 | 502 | 506 | 495 | 505 | -0.39% | 4,100 | 71億7100万 | +1.81% | 46.29 | 0.64 |
09/03 | 502 | 510 | 502 | 507 | +0.2% | 800 | 71億9940万 | +2.22% | 46.47 | 0.64 |
09/02 | 507 | 507 | 505 | 506 | -0.2% | 500 | 71億8520万 | +2.02% | 46.38 | 0.64 |
08/30 | 505 | 507 | 505 | 507 | +0.4% | 500 | 71億9940万 | +2.42% | 46.47 | 0.64 |
08/29 | 508 | 516 | 504 | 505 | 0% | 8,400 | 71億7100万 | +2.02% | 46.29 | 0.64 |
08/28 | 502 | 508 | 485 | 505 | +0.6% | 10,300 | 71億7100万 | +2.02% | 46.29 | 0.64 |
08/27 | 506 | 506 | 502 | 502 | 0% | 700 | 71億2840万 | +1.41% | 46.01 | 0.64 |
08/26 | 505 | 505 | 502 | 502 | -0.59% | 1,400 | 71億2840万 | +1.62% | 46.01 | 0.64 |
08/23 | 506 | 507 | 505 | 505 | -0.2% | 1,400 | 71億7100万 | +2.02% | 46.29 | 0.64 |
08/22 | 514 | 514 | 506 | 506 | -0.2% | 11,600 | 71億8520万 | +2.43% | 46.38 | 0.64 |
08/21 | 507 | 511 | 505 | 507 | -0.2% | 2,500 | 71億9940万 | +2.63% | 46.47 | 0.64 |
08/20 | 514 | 514 | 505 | 508 | -0.2% | 6,500 | 72億1360万 | +3.04% | 46.56 | 0.64 |
08/19 | 504 | 512 | 500 | 509 | +0.99% | 11,600 | 72億2780万 | +3.25% | 46.65 | 0.65 |
08/16 | 510 | 510 | 501 | 504 | +0.6% | 14,800 | 71億5680万 | +2.44% | 46.19 | 0.64 |
08/15 | 503 | 504 | 500 | 501 | -0.4% | 3,500 | 71億1420万 | +1.83% | 45.92 | 0.64 |
08/14 | 501 | 510 | 501 | 503 | +0.4% | 5,400 | 71億4260万 | +2.24% | 46.1 | 0.64 |
08/13 | 500 | 511 | 495 | 501 | +0.2% | 35,300 | 71億1420万 | +1.83% | 45.92 | 0.64 |
08/09 | 488 | 508 | 484 | 500 | +4.17% | 64,700 | 71億 | +1.83% | 45.83 | 0.63 |
08/08 | 471 | 493 | 455 | 480 | +1.91% | 50,600 | 68億1600万 | -2.24% | 43.99 | 0.61 |
08/07 | 455 | 471 | 455 | 471 | +3.74% | 9,200 | 66億8820万 | -4.27% | 43.17 | 0.6 |
08/06 | 455 | 478 | 442 | 454 | +0.89% | 36,900 | 64億4680万 | -7.91% | 41.61 | 0.58 |
08/05 | 455 | 455 | 419 | 450 | -3.43% | 44,500 | 63億9000万 | -9.09% | 41.24 | 0.57 |
08/02 | 492 | 492 | 462 | 466 | -5.28% | 23,800 | 66億1720万 | -6.24% | 42.71 | 0.59 |
08/01 | 500 | 500 | 491 | 492 | -1.6% | 2,800 | 69億8640万 | -1.2% | 45.09 | 0.62 |
07/31 | 503 | 511 | 496 | 500 | 0% | 7,500 | 71億 | +0.4% | 45.83 | 0.63 |
07/30 | 504 | 504 | 500 | 500 | -0.79% | 1,400 | 71億 | +0.4% | 45.83 | 0.63 |
07/29 | 505 | 505 | 500 | 504 | +0.8% | 4,500 | 71億5680万 | +1.2% | 46.19 | 0.64 |
07/26 | 503 | 503 | 499 | 500 | +0.2% | 3,200 | 71億 | +0.6% | 45.83 | 0.63 |
07/25 | 497 | 501 | 494 | 499 | -0.4% | 3,100 | 70億8580万 | +0.6% | 45.74 | 0.63 |
07/24 | 498 | 510 | 498 | 501 | +0.6% | 7,500 | 71億1420万 | +1.21% | 45.92 | 0.64 |
07/23 | 500 | 505 | 495 | 498 | -0.4% | 6,900 | 70億7160万 | +0.81% | 45.64 | 0.63 |
07/22 | 507 | 507 | 499 | 500 | -0.99% | 4,200 | 71億 | +1.42% | 45.83 | 0.63 |
07/19 | 496 | 505 | 495 | 505 | +1.61% | 5,000 | 71億7100万 | +2.64% | 46.29 | 0.64 |
07/18 | 499 | 507 | 492 | 497 | +0.2% | 10,200 | 70億5740万 | +1.43% | 45.55 | 0.63 |
07/17 | 495 | 499 | 494 | 496 | +0.2% | 2,900 | 70億4320万 | +1.43% | 45.46 | 0.63 |
07/16 | 494 | 506 | 492 | 495 | -0.4% | 28,500 | 70億2900万 | +1.43% | 45.37 | 0.63 |
07/12 | 496 | 501 | 494 | 497 | +0.2% | 2,700 | 70億5740万 | +2.26% | 45.55 | 0.63 |
07/11 | 495 | 497 | 493 | 496 | +0.2% | 2,400 | 70億4320万 | +2.27% | 45.46 | 0.63 |
07/10 | 495 | 500 | 494 | 495 | 0% | 3,400 | 70億2900万 | +2.27% | 45.37 | 0.63 |
07/09 | 495 | 495 | 494 | 495 | -0.2% | 2,000 | 70億2900万 | +2.48% | 45.37 | 0.63 |
07/08 | 494 | 509 | 494 | 496 | +0.61% | 16,600 | 70億4320万 | +2.9% | 45.46 | 0.63 |
07/05 | 493 | 497 | 493 | 493 | -0.4% | 2,400 | 70億60万 | +2.28% | 45.19 | 0.63 |
07/04 | 500 | 501 | 491 | 495 | +0.2% | 11,500 | 70億2900万 | +2.91% | 45.37 | 0.63 |
07/03 | 497 | 510 | 492 | 494 | -1% | 20,100 | 70億1480万 | +2.7% | 45.28 | 0.63 |
07/02 | 505 | 510 | 499 | 499 | -0.99% | 4,600 | 70億8580万 | +3.74% | 45.74 | 0.63 |
07/01 | 509 | 513 | 504 | 504 | -0.98% | 11,100 | 71億5680万 | +4.56% | 46.19 | 0.64 |
06/28 | 501 | 510 | 500 | 509 | +1.8% | 16,200 | 72億2780万 | +5.6% | 46.65 | 0.65 |
06/27 | 495 | 505 | 495 | 500 | +1.42% | 11,400 | 71億 | +3.73% | 45.83 | 0.63 |
06/26 | 496 | 500 | 492 | 493 | +0.61% | 12,000 | 70億60万 | +2.07% | 45.19 | 0.63 |
06/25 | 495 | 495 | 490 | 490 | -1.41% | 8,100 | 69億5800万 | +1.24% | 44.91 | 0.62 |
06/24 | 487 | 497 | 481 | 497 | +2.05% | 15,500 | 70億5740万 | +2.47% | 45.55 | 0.63 |
06/21 | 480 | 488 | 480 | 487 | +1.46% | 7,900 | 69億1540万 | +0.41% | 44.64 | 0.62 |
06/20 | 478 | 487 | 474 | 480 | +1.27% | 17,600 | 68億1600万 | -1.23% | 43.99 | 0.61 |
06/19 | 472 | 478 | 472 | 474 | +1.28% | 5,400 | 67億3080万 | -2.87% | 43.44 | 0.6 |
06/18 | 478 | 478 | 467 | 468 | -0.43% | 6,400 | 66億4560万 | -4.49% | 42.89 | 0.59 |
06/17 | 473 | 480 | 468 | 470 | -0.42% | 7,200 | 66億7400万 | -4.47% | 43.08 | 0.6 |
06/14 | 474 | 478 | 466 | 472 | +0.64% | 18,300 | 67億240万 | -4.45% | 43.26 | 0.6 |
06/13 | 463 | 476 | 460 | 469 | +0.64% | 20,500 | 66億5980万 | -5.44% | 42.99 | 0.6 |
06/12 | 459 | 469 | 457 | 466 | +2.19% | 20,400 | 66億1720万 | -6.43% | 42.71 | 0.59 |
06/11 | 453 | 462 | 453 | 456 | -0.22% | 179,800 | 64億7520万 | -8.8% | 41.79 | 0.58 |
06/10 | 461 | 468 | 457 | 457 | -1.08% | 23,600 | 64億8940万 | -9.15% | 41.89 | 0.58 |
06/07 | 473 | 473 | 450 | 462 | -1.7% | 62,400 | 65億6040万 | -8.7% | 42.34 | 0.59 |
06/06 | 478 | 485 | 464 | 470 | -0.84% | 53,400 | 66億7400万 | -7.48% | 43.08 | 0.6 |
06/05 | 484 | 485 | 473 | 474 | -2.07% | 29,900 | 67億3080万 | -7.24% | 43.44 | 0.6 |
06/04 | 482 | 491 | 481 | 484 | +0.41% | 7,900 | 68億7280万 | -5.65% | 44.36 | 0.61 |
06/03 | 488 | 488 | 477 | 482 | +0.42% | 26,400 | 68億4440万 | -6.23% | 44.18 | 0.61 |
05/31 | 492 | 492 | 470 | 480 | -1.23% | 43,000 | 68億1600万 | -6.98% | 43.99 | 0.61 |
05/30 | 504 | 504 | 475 | 486 | -3.95% | 74,900 | 69億120万 | -6.18% | 44.54 | 0.62 |
05/29 | 510 | 510 | 506 | 506 | -0.78% | 8,800 | 71億8520万 | -2.5% | 46.38 | 0.64 |
05/28 | 511 | 512 | 510 | 510 | -0.39% | 3,600 | 72億4200万 | -1.92% | 46.74 | 0.65 |
05/27 | 514 | 514 | 512 | 512 | -0.58% | 1,400 | 72億7040万 | -1.54% | 46.93 | 0.65 |
05/24 | 512 | 515 | 512 | 515 | +0.39% | 800 | 73億1300万 | -1.15% | 47.2 | 0.65 |
05/23 | 512 | 516 | 512 | 513 | 0% | 1,000 | 72億8460万 | -1.54% | 47.02 | 0.65 |
05/22 | 515 | 517 | 511 | 513 | 0% | 2,400 | 72億8460万 | -1.72% | 47.02 | 0.65 |
05/21 | 514 | 517 | 512 | 513 | -0.19% | 2,200 | 72億8460万 | -1.72% | 47.02 | 0.65 |
05/20 | 516 | 525 | 510 | 514 | -0.19% | 15,600 | 72億9880万 | -1.53% | 47.11 | 0.65 |
05/17 | 514 | 519 | 510 | 515 | +0.19% | 4,800 | 73億1300万 | -1.53% | 47.2 | 0.65 |
05/16 | 524 | 524 | 510 | 514 | -1.15% | 6,300 | 72億9880万 | -1.72% | 47.11 | 0.65 |
05/15 | 522 | 525 | 510 | 520 | -0.19% | 16,300 | 73億8400万 | -0.57% | 47.66 | 0.66 |
05/14 | 525 | 528 | 518 | 521 | -1.88% | 14,300 | 73億9820万 | -0.38% | 47.75 | 0.66 |
05/13 | 520 | 531 | 520 | 531 | +1.92% | 16,700 | 75億4020万 | +1.53% | 48.67 | 0.67 |
05/10 | 523 | 523 | 520 | 521 | +0.19% | 2,100 | 73億9820万 | -0.38% | 47.75 | 0.66 |
05/09 | 520 | 521 | 520 | 520 | 0% | 2,100 | 73億8400万 | -0.57% | 47.66 | 0.66 |
05/08 | 521 | 522 | 520 | 520 | -0.95% | 7,400 | 73億8400万 | -0.76% | 47.66 | 0.66 |
05/07 | 523 | 527 | 521 | 525 | +0.38% | 6,700 | 74億5500万 | +0.19% | 48.12 | 0.67 |
05/02 | 523 | 526 | 523 | 523 | -0.38% | 2,100 | 74億2660万 | -0.19% | 47.94 | 0.66 |
05/01 | 525 | 526 | 523 | 525 | -0.57% | 2,800 | 74億5500万 | +0.19% | 48.12 | 0.67 |
04/30 | 524 | 528 | 521 | 528 | +0.76% | 5,900 | 74億9760万 | +0.76% | 48.39 | 0.67 |
04/26 | 524 | 530 | 522 | 524 | 0% | 11,600 | 74億4080万 | 0% | 48.03 | 0.67 |
04/25 | 524 | 524 | 524 | 524 | 0% | 1,000 | 74億4080万 | 0% | 48.03 | 0.67 |
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 | 2,140 5/9 | 999 3/11 2/12 | 56,900 7/5 | - | - | +13.42% 10/10 | -26.04% 8/17 |
2009年 3月期 | 1,289 6/19 | 296 2/24 | 104,500 11/14 | - | - | +14.3% 5/16 | -38.13% 10/8 |
2010年 3月期 | 913 6/8 | 300 4/2 4/1 | 173,400 6/5 | - | - | +70.87% 6/5 | -26.94% 11/13 |
2011年 3月期 | 794 3/1 | 504 11/9 | 79,900 3/1 | 112億7480万 | 71億5680万 | +12.82% 1/11 | -27.54% 3/16 |
2012年 3月期 | 791 7/1 | 551 4/8 | 231,500 5/16 | 112億3220万 | 78億2420万 | +22.62% 5/20 | -9.16% 11/29 |
2013年 3月期 | 719 4/2 | 550 10/4 | 53,100 5/17 | 102億980万 | 78億1000万 | +7.17% 1/15 | -9.59% 10/3 |
2014年 3月期 | 1,466 1/23 | 632 4/3 | 774,800 5/17 | 208億1720万 | 89億7440万 | +45.05% 5/17 | -13.15% 4/9 |
2015年 3月期 | 2,155 12/12 | 1,030 4/9 | 130,800 11/5 | 306億100万 | 146億2600万 | +16.75% 6/9 | -10.5% 10/17 |
2016年 3月期 | 2,039 5/15 | 1,150 2/12 | 280,300 5/18 | 289億5380万 | 163億3000万 | +9.8% 3/28 | -21.44% 2/12 |
2017年 3月期 | 1,282 4/14 | 727 11/10 11/9 | 125,200 5/16 | 182億440万 | 103億2340万 | +8.79% 12/21 | -18.49% 5/16 |
2018年 3月期 | 1,285 10/3 | 794 4/17 | 162,600 7/27 | 182億4700万 | 112億7480万 | +18.31% 7/28 | -10.74% 2/14 |
2019年 3月期 | 1,007 4/26 | 724 3/13 | 51,200 5/16 | 142億9940万 | 102億8080万 | +9.59% 12/6 | -14.02% 12/25 |
2020年 3月期 | 998 2/25 | 619 3/13 | 509,300 2/25 | 141億7160万 | 87億8980万 | +21.98% 2/25 | -21.03% 3/13 |
2021年 3月期 | 882 8/19 | 617 4/6 | 464,100 8/19 | 125億2440万 | 87億6140万 | +14.87% 6/22 | -10.09% 11/16 |
2022年 3月期 | 745 5/11 5/10 | 610 3/9 3/8 | 39,500 7/9 | 105億7900万 | 86億6200万 | +2.82% 2/10 | -5.44% 12/1 |
2023年 3月期 | 690 5/27 | 472 12/27 | 141,800 5/27 | 97億9800万 | 67億240万 | +5.42% 1/27 | -6.61% 12/28 |
2024年 3月期 | 540 10/25 10/23 他5件 | 481 12/27 | 51,500 12/14 | 76億6800万 | 68億3020万 | +4.2% 2/20 | -3.64% 12/15 |
最新 | 498 2024/9/19 | 49,000 | 70億7160万 | -0.99% 503 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -56%(0.44倍)
- 2003/12/30 vs 2002/12/30
- 209%(3.09倍)
- 2004/12/30 vs 2003/12/30
- 113%(2.13倍)
- 2005/12/30 vs 2004/12/30
- 157%(2.57倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 50%(1.5倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- 57%(1.57倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- -47%(0.53倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/19 vs 2023/12/29
- 0%(1倍)
- 過去安値
119円(2002/12/19) - 320%(4.2倍)
498円(9/19)