株価チャート
株価
9/18
- 前日 (9/17)
- 506
- 始値
- 516
- 高値
- 530
- 安値
- 511
- 終値 +1.58%
- 514
- 出来高 +11.64%
- 1,057,500
乖離率
- 株価(5日)
移動平均値 - +3.63%
496 - 株価(25日)
移動平均値 - +9.13%
471 - 出来高(5日)
移動平均値 - +50.74%
701,560
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 | 516 | 530 | 511 | 514 | +1.58% | 1,057,500 | 740億8160万 | +9.13% | 14.13 | 1.59 |
09/17 | 490 | 508 | 488 | 506 | +4.98% | 947,200 | 729億2858万 | +8.12% | 13.91 | 1.57 |
09/13 | 490 | 493 | 482 | 482 | -1.63% | 460,500 | 694億6952万 | +3.66% | 13.25 | 1.49 |
09/12 | 490 | 498 | 486 | 490 | +0.82% | 534,900 | 706億2254万 | +5.6% | 13.47 | 1.52 |
09/11 | 495 | 495 | 483 | 486 | -0.41% | 507,700 | 700億4603万 | +4.74% | 13.36 | 1.51 |
09/10 | 492 | 502 | 487 | 488 | -0.41% | 572,900 | 703億3429万 | +5.17% | 13.42 | 1.51 |
09/09 | 484 | 495 | 480 | 490 | -0.41% | 1,006,600 | 706億2254万 | +6.06% | 13.47 | 1.52 |
09/06 | 472 | 505 | 472 | 492 | +11.56% | 3,572,400 | 709億1080万 | +6.26% | 13.53 | 1.52 |
09/05 | 436 | 448 | 433 | 441 | +1.15% | 772,000 | 635億6029万 | -4.96% | 12.13 | 1.37 |
09/04 | 448 | 451 | 434 | 436 | -5.01% | 714,500 | 628億3965万 | -6.84% | 11.99 | 1.35 |
09/03 | 465 | 467 | 458 | 459 | -0.86% | 294,900 | 661億5458万 | -2.96% | 12.62 | 1.42 |
09/02 | 472 | 473 | 458 | 463 | -2.11% | 529,900 | 667億3109万 | -2.94% | 12.73 | 1.43 |
08/30 | 468 | 475 | 465 | 473 | +1.28% | 599,500 | 681億7237万 | -1.46% | 13.01 | 1.47 |
08/29 | 462 | 469 | 452 | 467 | +1.74% | 549,000 | 673億761万 | -3.31% | 12.84 | 1.45 |
08/28 | 468 | 468 | 453 | 459 | -2.13% | 687,100 | 661億5458万 | -5.56% | 12.62 | 1.42 |
08/27 | 468 | 472 | 459 | 469 | +0.64% | 602,600 | 675億9586万 | -4.29% | 12.9 | 1.45 |
08/26 | 462 | 466 | 456 | 466 | +0.65% | 633,900 | 671億6348万 | -5.67% | 12.81 | 1.44 |
08/23 | 454 | 463 | 454 | 463 | +1.09% | 527,800 | 667億3109万 | -6.84% | 12.73 | 1.43 |
08/22 | 467 | 469 | 454 | 458 | -0.87% | 494,600 | 660億1046万 | -8.58% | 12.59 | 1.42 |
08/21 | 472 | 474 | 458 | 462 | -3.14% | 694,700 | 665億8697万 | -8.7% | 12.7 | 1.43 |
08/20 | 469 | 477 | 468 | 477 | +3.47% | 791,300 | 687億4888万 | -6.47% | 13.12 | 1.48 |
08/19 | 468 | 473 | 457 | 461 | -1.5% | 925,300 | 664億4284万 | -10.14% | 12.68 | 1.43 |
08/16 | 466 | 471 | 455 | 468 | +3.54% | 810,700 | 674億5173万 | -9.48% | 12.87 | 1.45 |
08/15 | 441 | 453 | 440 | 452 | +1.8% | 780,700 | 651億4569万 | -13.24% | 12.43 | 1.4 |
08/14 | 442 | 451 | 434 | 444 | 0% | 1,031,500 | 639億9267万 | -15.43% | 12.21 | 1.38 |
08/13 | 434 | 444 | 422 | 444 | +3.98% | 1,978,900 | 639億9267万 | -16.23% | 12.21 | 1.38 |
08/09 | 400 | 439 | 391 | 427 | -6.97% | 9,268,400 | 615億4250万 | -20.34% | 11.74 | 1.32 |
08/08 | 497 | 513 | 452 | 459 | -6.13% | 4,048,200 | 661億5458万 | -15.47% | 12.62 | 1.42 |
08/07 | 487 | 500 | 483 | 489 | -1.21% | 864,700 | 704億7841万 | -10.77% | 13.45 | 1.52 |
08/06 | 478 | 498 | 474 | 495 | +10.49% | 1,193,900 | 713億4318万 | -10.49% | 13.61 | 1.53 |
08/05 | 489 | 495 | 441 | 448 | -11.64% | 1,461,100 | 645億6918万 | -19.57% | 12.32 | 1.39 |
08/02 | 511 | 522 | 505 | 507 | -2.69% | 977,300 | 730億7271万 | -10.11% | 13.94 | 1.57 |
08/01 | 533 | 537 | 515 | 521 | -3.87% | 873,100 | 750億9050万 | -8.44% | 14.33 | 1.61 |
07/31 | 547 | 547 | 529 | 542 | -1.81% | 728,100 | 781億1718万 | -5.41% | 14.9 | 1.68 |
07/30 | 556 | 556 | 546 | 552 | -0.18% | 813,300 | 795億5846万 | -4% | 15.18 | 1.71 |
07/29 | 548 | 558 | 546 | 553 | +2.41% | 374,700 | 796億9938万 | -3.99% | 15.21 | 1.71 |
07/26 | 542 | 546 | 539 | 540 | -0.74% | 500,300 | 778億2579万 | -6.74% | 14.85 | 1.67 |
07/25 | 540 | 550 | 535 | 544 | -0.73% | 596,800 | 784億228万 | -6.37% | 14.96 | 1.69 |
07/24 | 562 | 569 | 548 | 548 | -3.69% | 708,600 | 789億7877万 | -6% | 15.07 | 1.7 |
07/23 | 555 | 570 | 555 | 569 | +3.45% | 619,800 | 820億532万 | -2.57% | 15.65 | 1.76 |
07/22 | 560 | 565 | 550 | 550 | -1.43% | 467,500 | 792億6701万 | -5.98% | 15.12 | 1.7 |
07/19 | 569 | 570 | 557 | 558 | -1.59% | 414,100 | 804億1998万 | -5.1% | 15.34 | 1.73 |
07/18 | 568 | 580 | 565 | 567 | -0.35% | 766,000 | 817億1708万 | -3.9% | 15.59 | 1.76 |
07/17 | 566 | 573 | 558 | 569 | +1.61% | 637,200 | 820億532万 | -4.05% | 15.65 | 1.76 |
07/16 | 560 | 563 | 553 | 560 | -0.88% | 521,600 | 807億823万 | -5.88% | 15.4 | 1.74 |
07/12 | 555 | 567 | 553 | 565 | +1.44% | 791,500 | 814億2884万 | -5.52% | 15.54 | 1.75 |
07/11 | 557 | 560 | 551 | 557 | +0.18% | 1,034,900 | 802億7586万 | -7.17% | 15.32 | 1.73 |
07/10 | 570 | 571 | 552 | 556 | -2.63% | 1,334,500 | 801億3174万 | -7.64% | 15.29 | 1.72 |
07/09 | 565 | 573 | 559 | 571 | +0.71% | 1,113,700 | 822億9357万 | -5.31% | 15.7 | 1.77 |
07/08 | 590 | 590 | 567 | 567 | -4.38% | 1,690,500 | 817億1708万 | -6.28% | 15.59 | 1.76 |
07/05 | 588 | 594 | 582 | 593 | +1.02% | 1,213,100 | 854億6425万 | -2.15% | 16.31 | 1.84 |
07/04 | 599 | 599 | 586 | 587 | -2.49% | 848,300 | 845億9952万 | -3.29% | 16.14 | 1.82 |
07/03 | 596 | 602 | 594 | 602 | +0.5% | 572,800 | 867億6135万 | -0.82% | 16.55 | 1.87 |
07/02 | 601 | 607 | 596 | 599 | -1.8% | 555,400 | 863億2898万 | -1.32% | 16.47 | 1.86 |
07/01 | 619 | 619 | 606 | 610 | -1.45% | 428,100 | 879億1432万 | +0.66% | 16.77 | 1.89 |
06/28 | 629 | 632 | 618 | 619 | -0.96% | 462,700 | 892億1142万 | +2.31% | 17.02 | 1.92 |
06/27 | 614 | 627 | 613 | 625 | +2.46% | 592,000 | 900億7615万 | +3.48% | 17.19 | 1.94 |
06/26 | 594 | 611 | 593 | 610 | +2.52% | 930,700 | 879億1432万 | +1.16% | 16.77 | 1.89 |
06/25 | 591 | 597 | 588 | 595 | -0.34% | 494,700 | 857億5249万 | -1.33% | 16.36 | 1.84 |
06/24 | 605 | 605 | 589 | 597 | -1.49% | 466,700 | 860億4074万 | -1.16% | 16.42 | 1.85 |
06/21 | 590 | 611 | 589 | 606 | +1.68% | 1,948,000 | 872億5451万 | 0% | 16.66 | 1.88 |
06/20 | 593 | 601 | 590 | 596 | +0.68% | 341,100 | 858億1466万 | -1.65% | 16.39 | 1.85 |
06/19 | 585 | 597 | 580 | 592 | +1.2% | 705,200 | 852億3873万 | -2.47% | 16.28 | 1.83 |
06/18 | 589 | 593 | 582 | 585 | -0.85% | 794,100 | 842億3084万 | -4.41% | 16.09 | 1.81 |
06/17 | 614 | 614 | 582 | 590 | -5.45% | 1,168,600 | 849億5076万 | -4.53% | 16.22 | 1.83 |
06/14 | 623 | 628 | 617 | 624 | +0.65% | 489,700 | 898億4623万 | +0.32% | 17.16 | 1.93 |
06/13 | 626 | 629 | 608 | 620 | -0.16% | 495,800 | 892億7029万 | -0.96% | 17.05 | 1.92 |
06/12 | 630 | 635 | 620 | 621 | -1.43% | 528,000 | 894億1427万 | -1.43% | 17.08 | 1.92 |
06/11 | 632 | 634 | 625 | 630 | -0.63% | 362,600 | 907億1013万 | -0.63% | 17.32 | 1.95 |
06/10 | 621 | 641 | 621 | 634 | +3.26% | 925,200 | 912億8607万 | -0.47% | 17.43 | 1.96 |
06/07 | 602 | 617 | 595 | 614 | +3.02% | 882,100 | 884億638万 | -4.21% | 16.88 | 1.9 |
06/06 | 608 | 610 | 596 | 596 | -1.32% | 630,700 | 858億1466万 | -7.6% | 16.39 | 1.85 |
06/05 | 600 | 606 | 599 | 604 | +0.17% | 351,200 | 869億6654万 | -7.08% | 16.61 | 1.87 |
06/04 | 595 | 607 | 594 | 603 | +1.01% | 510,400 | 868億2256万 | -7.8% | 16.58 | 1.87 |
06/03 | 602 | 609 | 593 | 597 | -2.45% | 530,400 | 859億5865万 | -9.27% | 16.42 | 1.85 |
05/31 | 607 | 619 | 603 | 612 | +1.49% | 1,095,000 | 881億1841万 | -7.69% | 16.83 | 1.9 |
05/30 | 575 | 605 | 570 | 603 | +3.79% | 942,200 | 868億2256万 | -9.6% | 16.58 | 1.87 |
05/29 | 582 | 591 | 577 | 581 | -0.17% | 605,800 | 836億5490万 | -13.28% | 15.98 | 1.8 |
05/28 | 586 | 590 | 582 | 582 | -0.68% | 558,300 | 837億9888万 | -13.65% | 16 | 1.8 |
05/27 | 581 | 588 | 575 | 586 | -0.85% | 907,900 | 843億7482万 | -13.7% | 16.11 | 1.82 |
05/24 | 605 | 606 | 586 | 591 | -2.96% | 1,180,500 | 850億9474万 | -13.34% | 16.25 | 1.83 |
05/23 | 610 | 617 | 604 | 609 | -0.98% | 606,400 | 876億8646万 | -11.22% | 16.75 | 1.89 |
05/22 | 619 | 620 | 608 | 615 | -0.81% | 653,100 | 885億5037万 | -10.74% | 16.91 | 1.91 |
05/21 | 639 | 647 | 620 | 620 | -2.21% | 814,300 | 892億7029万 | -10.4% | 17.05 | 1.92 |
05/20 | 615 | 636 | 609 | 634 | +3.93% | 1,184,500 | 912億8607万 | -8.65% | 17.43 | 1.96 |
05/17 | 611 | 622 | 602 | 610 | 0% | 2,368,100 | 878億3045万 | -12.23% | 16.77 | 1.89 |
05/16 | 657 | 659 | 610 | 610 | -14.92% | 3,509,900 | 878億3045万 | -12.48% | 16.77 | 1.89 |
05/15 | 742 | 748 | 715 | 717 | -2.45% | 1,179,800 | 1032億3677万 | +2.72% | 19.72 | 2.22 |
05/14 | 705 | 740 | 704 | 735 | +3.23% | 1,017,200 | 1058億2849万 | +5.76% | 20.21 | 2.28 |
05/13 | 715 | 719 | 692 | 712 | -0.42% | 486,800 | 1025億1685万 | +2.89% | 19.58 | 2.21 |
05/10 | 717 | 724 | 712 | 715 | -0.14% | 446,700 | 1029億4880万 | +3.62% | 19.66 | 2.22 |
05/09 | 722 | 728 | 711 | 716 | +0.14% | 433,400 | 1030億9279万 | +4.37% | 19.69 | 2.22 |
05/08 | 730 | 739 | 715 | 715 | -1.52% | 403,100 | 1029億4880万 | +4.69% | 19.66 | 2.22 |
05/07 | 722 | 733 | 720 | 726 | +1.4% | 369,500 | 1045億3263万 | +6.61% | 19.96 | 2.25 |
05/02 | 715 | 722 | 710 | 716 | +0.56% | 324,800 | 1030億9279万 | +5.6% | 19.69 | 2.22 |
05/01 | 728 | 732 | 712 | 712 | -2.47% | 305,100 | 1025億1685万 | +5.48% | 19.58 | 2.21 |
04/30 | 720 | 742 | 708 | 730 | +4.14% | 849,400 | 1051億857万 | +8.63% | 20.07 | 2.26 |
04/26 | 701 | 710 | 698 | 701 | -0.99% | 1,076,200 | 1009億3302万 | +4.94% | 19.28 | 2.17 |
04/25 | 720 | 726 | 708 | 708 | -1.12% | 384,000 | 1019億4091万 | +6.31% | 19.47 | 2.19 |
04/24 | 702 | 718 | 702 | 716 | +1.56% | 568,100 | 1030億9279万 | +7.67% | 19.69 | 2.22 |
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 | 188 940 11/6 | 107 535 3/17 | 1,074,000 214,800 5/21 | - | - | +11.7% 6/21 | -24.72% 1/22 |
2009年 3月期 | 126 630 4/1 | 30 149 3/23 | 635,500 127,100 4/21 | - | - | +11.73% 11/17 | -34.51% 10/10 |
2010年 3月期 | 62 310 6/30 | 33 169 2/15 168 2/12 他2件 | 506,500 101,300 6/26 | - | - | +24.77% 6/30 | -11.77% 2/10 |
2011年 3月期 | 41 201 4/26 202 4/15 他3件 | 14 71 3/15 | 889,000 177,800 3/30 | 50億8421万 | 17億6950万 | +141.88% 4/14 | -30.79% 3/15 |
2012年 3月期 | 70 349 2/14 | 19 97 4/8 | 56,486,500 11,297,300 4/13 | 86億9798万 | 24億1749万 | +54.47% 4/24 | -22.44% 5/23 |
2013年 3月期 | 103 513 4/26 | 46 228 10/15 228 10/11 | 25,040,500 5,008,100 4/23 | 127億8529万 | 56億8235万 | +18.97% 7/5 | -19.91% 5/28 |
2014年 3月期 | 126 625 1/21 625 1/20 他2件 | 73 363 4/2 | 4,408,000 881,600 5/30 | 155億7662万 | 90億4690万 | +16.8% 7/17 | -15.66% 2/5 |
2015年 3月期 | 129 643 3/17 643 3/16 | 77 387 10/17 | 1,834,500 366,900 3/26 | 160億2523万 | 96億4504万 | +17.62% 3/12 | -13.39% 5/19 |
2016年 3月期 | 151 757 5/7 | 56 282 2/12 | 3,467,000 693,400 3/28 | 188億6640万 | 70億2817万 | +12.6% 12/28 | -24.22% 8/25 |
2017年 3月期 | 86 428 2/6 | 55 277 9/29 | 2,612,000 522,400 2/9 | 106億6687万 | 69億356万 | +13.91% 1/16 | -9.32% 6/24 |
2018年 3月期 | 124 618 3/15 | 68 342 8/30 | 6,665,000 1,333,000 10/16 | 154億216万 | 85億2352万 | +28.85% 10/16 | -10.02% 11/24 |
2019年 3月期 | 172 860 3/22 | 64 322 12/25 | 12,191,000 2,438,200 1/22 | 214億3343万 | 80億2507万 | +48.9% 1/22 | -19.01% 12/25 |
2020年 3月期 | 221 1,104 2/4 | 108 540 3/13 | 6,906,500 1,381,300 11/28 | 275億1455万 | 134億5820万 | +27.16% 11/28 | -33.56% 3/13 |
2021年 3月期 | 217 1,087 3/5 | 120 598 10/29 | 4,116,500 823,300 1/19 | 270億9380万 | 149億532万 | +17.38% 3/4 | -10.9% 9/9 |
2022年 3月期 | 380 1,900 9/24 | 141 707 1/28 | 128,438,500 25,687,700 9/14 | 473億5807万 | 176億2218万 | +59.16% 9/14 | -24.45% 6/21 |
2023年 3月期 | 508 2,538 3/8 | 152 764 5/13 764 5/12 他2件 | 5,023,000 1,004,600 2/13 | 724億2885万 | 218億285万 | +28.97% 4/14 | -13.8% 1/16 |
2024年 3月期 | 838 1/25 | 409 2,047 6/27 | 6,427,000 1,285,400 8/10 | 1201億4141万 | 584億2704万 | +22.63% 8/23 | -10.98% 2/21 |
最新 | 514 2024/9/18 | 1,057,500 | 740億8160万 | +9.13% 471 |
年間値上がり率
- 1998/12/28 vs 1997/12/26
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/28
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 54%(1.54倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 92%(1.92倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 113%(2.13倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 165%(2.65倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/09/18 vs 2023/12/29
- -32%(0.68倍)
- 過去安値
14円(2011/03/15) - 3520%(36.2倍)
514円(9/18)