株価チャート
株価
9/18
- 前日 (9/17)
- 376
- 始値
- 376
- 高値
- 378
- 安値
- 374
- 終値 -0.27%
- 375
- 出来高 -48.15%
- 2,800
乖離率
- 株価(5日)
移動平均値 - -0.53%
377 - 株価(25日)
移動平均値 - -0.53%
377 - 出来高(5日)
移動平均値 - 0%
2,800
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 | 376 | 378 | 374 | 375 | -0.27% | 2,800 | 66億8439万 | -0.53% | 18.45 | 0.48 |
09/17 | 378 | 378 | 376 | 376 | -0.53% | 5,400 | 67億221万 | -0.27% | 18.5 | 0.48 |
09/13 | 378 | 378 | 376 | 378 | 0% | 3,000 | 67億3786万 | +0.27% | 18.6 | 0.49 |
09/12 | 377 | 378 | 376 | 378 | +0.27% | 1,400 | 67億3786万 | +0.27% | 18.6 | 0.49 |
09/11 | 377 | 377 | 376 | 377 | 0% | 1,400 | 67億2004万 | +0.27% | 18.55 | 0.48 |
09/10 | 377 | 378 | 376 | 377 | 0% | 2,400 | 67億2004万 | +0.27% | 18.55 | 0.48 |
09/09 | 376 | 377 | 375 | 377 | +0.27% | 1,500 | 67億2004万 | +0.53% | 18.55 | 0.48 |
09/06 | 376 | 376 | 376 | 376 | 0% | 200 | 67億221万 | +0.27% | 18.5 | 0.48 |
09/05 | 376 | 377 | 375 | 376 | -0.27% | 2,100 | 67億221万 | +0.27% | 18.5 | 0.48 |
09/04 | 378 | 378 | 376 | 377 | -0.26% | 2,100 | 67億2004万 | +0.53% | 18.55 | 0.48 |
09/03 | 377 | 378 | 377 | 378 | +0.27% | 1,900 | 67億3786万 | +0.8% | 18.6 | 0.49 |
09/02 | 378 | 378 | 376 | 377 | -0.26% | 3,700 | 67億2004万 | +0.53% | 18.55 | 0.48 |
08/30 | 376 | 378 | 376 | 378 | 0% | 1,600 | 67億3786万 | +0.8% | 18.6 | 0.49 |
08/29 | 377 | 378 | 375 | 378 | +0.27% | 2,300 | 67億3786万 | +0.53% | 18.6 | 0.49 |
08/28 | 377 | 378 | 375 | 377 | 0% | 5,300 | 67億2004万 | +0.27% | 18.55 | 0.48 |
08/27 | 379 | 379 | 377 | 377 | 0% | 1,900 | 67億2004万 | +0.27% | 18.55 | 0.48 |
08/26 | 379 | 379 | 377 | 377 | -0.53% | 15,700 | 67億2004万 | +0.27% | 18.55 | 0.48 |
08/23 | 379 | 379 | 379 | 379 | +0.26% | 300 | 67億5569万 | +0.8% | 18.65 | 0.49 |
08/22 | 377 | 378 | 377 | 378 | +0.27% | 600 | 67億3786万 | +0.53% | 18.6 | 0.49 |
08/21 | 378 | 379 | 377 | 377 | 0% | 1,100 | 67億2004万 | +0.27% | 18.55 | 0.48 |
08/20 | 382 | 382 | 377 | 377 | -0.26% | 1,600 | 67億2004万 | 0% | 18.55 | 0.48 |
08/19 | 380 | 381 | 377 | 378 | -0.26% | 2,100 | 67億3786万 | +0.27% | 18.6 | 0.49 |
08/16 | 378 | 379 | 377 | 379 | +0.53% | 1,200 | 67億5569万 | +0.53% | 18.65 | 0.49 |
08/15 | 378 | 378 | 377 | 377 | -0.26% | 4,100 | 67億2004万 | 0% | 18.55 | 0.48 |
08/14 | 374 | 378 | 374 | 378 | +1.34% | 3,900 | 67億3786万 | +0.27% | 18.6 | 0.49 |
08/13 | 374 | 374 | 373 | 373 | +0.81% | 2,600 | 66億4874万 | -1.32% | 18.35 | 0.48 |
08/09 | 369 | 370 | 369 | 370 | +0.27% | 700 | 65億9526万 | -2.12% | 18.2 | 0.47 |
08/08 | 367 | 372 | 367 | 369 | +0.54% | 2,800 | 65億7744万 | -2.38% | 18.15 | 0.47 |
08/07 | 365 | 370 | 365 | 367 | +0.55% | 4,600 | 65億4179万 | -3.17% | 18.06 | 0.47 |
08/06 | 351 | 365 | 351 | 365 | +3.99% | 10,600 | 65億614万 | -3.95% | 17.96 | 0.47 |
08/05 | 368 | 376 | 351 | 351 | -6.65% | 31,300 | 62億5659万 | -7.63% | 17.27 | 0.45 |
08/02 | 376 | 377 | 370 | 376 | 0% | 12,600 | 67億221万 | -1.31% | 18.5 | 0.48 |
08/01 | 381 | 381 | 376 | 376 | -1.57% | 8,200 | 67億221万 | -1.57% | 18.5 | 0.48 |
07/31 | 383 | 383 | 381 | 382 | -0.26% | 1,000 | 68億916万 | 0% | 18.79 | 0.49 |
07/30 | 382 | 383 | 381 | 383 | +0.26% | 2,500 | 68億2699万 | +0.26% | 18.84 | 0.49 |
07/29 | 382 | 382 | 381 | 382 | 0% | 1,500 | 68億916万 | 0% | 18.79 | 0.49 |
07/26 | 382 | 382 | 381 | 382 | 0% | 400 | 68億916万 | 0% | 18.79 | 0.49 |
07/25 | 381 | 382 | 380 | 382 | +0.26% | 1,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/24 | 380 | 382 | 380 | 381 | +0.26% | 600 | 67億9134万 | 0% | 18.74 | 0.49 |
07/23 | 382 | 382 | 380 | 380 | -0.52% | 1,100 | 67億7351万 | -0.26% | 18.69 | 0.49 |
07/22 | 382 | 382 | 380 | 382 | +0.53% | 4,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/19 | 382 | 382 | 380 | 380 | -0.52% | 18,600 | 67億7351万 | -0.26% | 18.69 | 0.49 |
07/18 | 382 | 382 | 381 | 382 | 0% | 1,000 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/17 | 384 | 384 | 381 | 382 | -0.52% | 1,700 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/16 | 383 | 384 | 382 | 384 | +0.26% | 6,600 | 68億4481万 | +0.79% | 18.89 | 0.49 |
07/12 | 382 | 383 | 381 | 383 | +0.26% | 1,500 | 68億2699万 | +0.52% | 18.84 | 0.49 |
07/11 | 382 | 383 | 381 | 382 | 0% | 700 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/10 | 381 | 383 | 381 | 382 | +0.26% | 1,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/09 | 381 | 383 | 381 | 381 | 0% | 1,200 | 67億9134万 | 0% | 18.74 | 0.49 |
07/08 | 383 | 383 | 381 | 381 | -0.52% | 3,200 | 67億9134万 | 0% | 18.74 | 0.49 |
07/05 | 383 | 383 | 381 | 383 | +0.26% | 2,800 | 68億2699万 | +0.52% | 18.84 | 0.49 |
07/04 | 382 | 382 | 381 | 382 | 0% | 3,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/03 | 382 | 382 | 381 | 382 | 0% | 3,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/02 | 382 | 382 | 381 | 382 | 0% | 2,700 | 68億916万 | +0.26% | 18.79 | 0.49 |
07/01 | 381 | 382 | 381 | 382 | 0% | 2,100 | 68億916万 | +0.26% | 18.79 | 0.49 |
06/28 | 382 | 383 | 382 | 382 | +0.53% | 3,400 | 68億916万 | +0.26% | 18.79 | 0.49 |
06/27 | 382 | 382 | 378 | 380 | 0% | 5,500 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/26 | 380 | 380 | 378 | 380 | 0% | 5,000 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/25 | 380 | 381 | 378 | 380 | -0.52% | 2,400 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/24 | 379 | 382 | 378 | 382 | +0.79% | 3,500 | 68億916万 | +0.26% | 18.79 | 0.49 |
06/21 | 380 | 381 | 378 | 379 | -0.26% | 4,600 | 67億5569万 | -0.52% | 18.65 | 0.49 |
06/20 | 382 | 382 | 380 | 380 | 0% | 1,500 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/19 | 382 | 382 | 380 | 380 | +0.26% | 1,200 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/18 | 382 | 382 | 379 | 379 | -0.79% | 1,600 | 67億5569万 | -0.52% | 18.65 | 0.49 |
06/17 | 381 | 382 | 379 | 382 | +0.53% | 4,200 | 68億916万 | +0.26% | 18.79 | 0.49 |
06/14 | 378 | 380 | 378 | 380 | 0% | 2,700 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/13 | 378 | 380 | 377 | 380 | +0.53% | 1,200 | 67億7351万 | -0.26% | 18.69 | 0.49 |
06/12 | 382 | 382 | 376 | 378 | -0.53% | 5,500 | 67億3786万 | -0.53% | 18.6 | 0.49 |
06/11 | 377 | 382 | 377 | 380 | +1.33% | 4,000 | 67億7351万 | 0% | 18.69 | 0.49 |
06/10 | 386 | 386 | 375 | 375 | -2.09% | 20,400 | 66億8439万 | -1.32% | 18.45 | 0.48 |
06/07 | 387 | 388 | 380 | 383 | -0.52% | 25,400 | 68億2699万 | +1.06% | 18.84 | 0.49 |
06/06 | 386 | 388 | 384 | 385 | -0.26% | 9,900 | 68億6264万 | +1.58% | 18.94 | 0.49 |
06/05 | 385 | 390 | 383 | 386 | +0.26% | 47,200 | 68億8046万 | +2.12% | 18.99 | 0.5 |
06/04 | 388 | 388 | 382 | 385 | -0.52% | 35,700 | 68億6264万 | +1.85% | 18.94 | 0.49 |
06/03 | 383 | 389 | 383 | 387 | +1.04% | 26,200 | 68億9829万 | +2.65% | 19.04 | 0.5 |
05/31 | 381 | 385 | 381 | 383 | +0.52% | 10,700 | 68億2699万 | +1.86% | 18.84 | 0.49 |
05/30 | 382 | 383 | 380 | 381 | -0.52% | 1,700 | 67億9134万 | +1.33% | 18.74 | 0.49 |
05/29 | 381 | 385 | 381 | 383 | +0.52% | 4,700 | 68億2699万 | +2.13% | 18.84 | 0.49 |
05/28 | 379 | 381 | 379 | 381 | +0.53% | 2,200 | 67億9134万 | +1.6% | 18.74 | 0.49 |
05/27 | 378 | 382 | 378 | 379 | +0.26% | 1,200 | 67億5569万 | +1.07% | 18.65 | 0.49 |
05/24 | 377 | 380 | 377 | 378 | -0.53% | 2,100 | 67億3786万 | +1.07% | 18.6 | 0.49 |
05/23 | 383 | 384 | 380 | 380 | -0.52% | 2,700 | 67億7351万 | +1.6% | 18.69 | 0.49 |
05/22 | 383 | 383 | 381 | 382 | -0.26% | 600 | 68億916万 | +2.14% | 18.79 | 0.49 |
05/21 | 380 | 384 | 380 | 383 | +0.79% | 1,900 | 68億2699万 | +2.68% | 18.84 | 0.49 |
05/20 | 380 | 385 | 380 | 380 | 0% | 10,900 | 67億7351万 | +1.88% | 18.69 | 0.49 |
05/17 | 381 | 383 | 380 | 380 | 0% | 3,300 | 67億7351万 | +2.15% | 18.69 | 0.49 |
05/16 | 378 | 382 | 377 | 380 | +0.53% | 13,300 | 67億7351万 | +2.15% | 18.69 | 0.49 |
05/15 | 378 | 380 | 378 | 378 | 0% | 9,100 | 67億3786万 | +1.61% | 18.6 | 0.49 |
05/14 | 374 | 378 | 374 | 378 | +1.07% | 9,200 | 67億3786万 | +1.89% | 18.6 | 0.49 |
05/13 | 375 | 375 | 374 | 374 | 0% | 3,000 | 66億6656万 | +0.81% | 18.4 | 0.48 |
05/10 | 373 | 374 | 372 | 374 | +0.81% | 4,200 | 66億6656万 | +0.81% | 18.4 | 0.48 |
05/09 | 372 | 374 | 371 | 371 | -0.27% | 1,100 | 66億1309万 | 0% | 18.25 | 0.48 |
05/08 | 372 | 373 | 372 | 372 | 0% | 2,200 | 66億3091万 | +0.27% | 18.3 | 0.48 |
05/07 | 372 | 373 | 371 | 372 | +0.54% | 1,700 | 66億3091万 | +0.27% | 18.3 | 0.48 |
05/02 | 371 | 372 | 370 | 370 | -0.27% | 1,200 | 65億9526万 | -0.27% | 18.2 | 0.47 |
05/01 | 372 | 372 | 370 | 371 | 0% | 1,300 | 66億1309万 | -0.54% | 18.25 | 0.48 |
04/30 | 370 | 371 | 370 | 371 | +0.27% | 1,700 | 66億1309万 | -0.8% | 18.25 | 0.48 |
04/26 | 370 | 370 | 369 | 370 | +0.27% | 1,300 | 65億9526万 | -1.33% | 18.2 | 0.47 |
04/25 | 370 | 371 | 369 | 369 | -0.27% | 3,300 | 65億7744万 | -1.86% | 18.15 | 0.47 |
04/24 | 370 | 372 | 370 | 370 | 0% | 1,400 | 65億9526万 | -1.86% | 18.2 | 0.47 |
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 | 511 7/13 | 361 11/19 | 16,800 7/3 | - | - | +11.44% 3/24 | -18.46% 11/19 |
2009年 3月期 | 478 5/16 | 265 10/28 | 32,800 3/17 | - | - | +19.4% 12/15 | -33.76% 10/28 |
2010年 3月期 | 464 4/15 | 372 4/1 | 4,900 3/15 | - | - | +6.32% 9/11 | -10.67% 9/24 |
2011年 3月期 | 456 1/18 | 336 11/8 | 10,700 11/30 | 81億2822万 | 59億8921万 | +24.28% 1/18 | -9.07% 4/7 |
2012年 3月期 | 435 6/23 | 339 3/28 | 5,100 5/13 | 77億5389万 | 60億4269万 | +14.6% 6/22 | -9.53% 9/20 |
2013年 3月期 | 390 7/13 | 304 11/28 | 9,700 10/25 | 69億5176万 | 54億1881万 | +9.11% 5/14 | -9.72% 10/25 |
2014年 3月期 | 530 10/29 | 316 5/8 5/7 | 205,400 10/29 | 94億4727万 | 56億3271万 | +23.75% 10/28 | -10.72% 4/2 |
2015年 3月期 | 515 3/26 | 378 5/23 | 29,100 3/27 | 91億7990万 | 67億3786万 | +5.47% 12/17 | -7.2% 4/1 3/27 |
2016年 3月期 | 500 8/3 | 388 11/19 11/18 | 29,300 3/29 | 89億1252万 | 69億1611万 | +8.37% 5/6 | -7.6% 4/5 |
2017年 3月期 | 550 2/28 | 386 8/12 | 107,000 5/6 | 98億377万 | 68億8046万 | +9.81% 2/28 | -11.82% 4/6 |
2018年 3月期 | 702 10/16 | 414 4/17 | 644,400 10/16 | 125億1318万 | 73億7957万 | +26.75% 10/16 | -10.79% 11/6 |
2019年 3月期 | 470 9/18 6/13 他2件 | 334 12/25 | 74,200 8/23 | 83億7777万 | 59億5356万 | +6.53% 6/13 | -18.12% 12/25 |
2020年 3月期 | 445 1/7 | 347 3/30 | 75,300 5/7 | 79億3214万 | 61億8529万 | +6.81% 1/7 | -10.81% 4/3 |
2021年 3月期 | 450 3/3 | 338 4/6 | 239,600 3/3 | 80億2127万 | 60億2486万 | +8.79% 5/12 | -3.17% 3/30 |
2022年 3月期 | 403 6/18 | 348 3/30 | 36,400 6/18 | 71億8349万 | 62億311万 | +2.74% 6/16 | -4.34% 3/31 |
2023年 3月期 | 391 3/7 2/27 | 350 3/30 9/27 | 67,800 2/27 | 69億6959万 | 62億3876万 | +6.37% 2/27 | -4.38% 3/30 |
2024年 3月期 | 404 3/27 | 355 4/12 4/11 他3件 | 39,500 3/28 | 72億132万 | 63億2789万 | +3.4% 3/27 | -5.09% 4/4 |
最新 | 375 2024/9/18 | 2,800 | 66億8439万 | -0.53% 377 |
年間値上がり率
- 1996/12/16 vs 1995/12/29
- 54%(1.54倍)
- 1997/12/18 vs 1996/12/16
- -8%(0.92倍)
- 1998/12/15 vs 1997/12/18
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/15
- -12%(0.88倍)
- 2000/12/19 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/26 vs 2000/12/19
- -5%(0.95倍)
- 2002/12/25 vs 2001/12/26
- -7%(0.93倍)
- 2003/12/29 vs 2002/12/25
- -19%(0.81倍)
- 2004/12/27 vs 2003/12/29
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/27
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/27 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/24 vs 2007/12/27
- -5%(0.95倍)
- 2009/12/25 vs 2008/12/24
- 5%(1.05倍)
- 2010/12/22 vs 2009/12/25
- -10%(0.9倍)
- 2011/12/26 vs 2010/12/22
- -8%(0.92倍)
- 2012/12/26 vs 2011/12/26
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/26
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/09/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
265円(2008/10/28) - 42%(1.42倍)
375円(9/18)