株価チャート
株価
9/19
- 前日 (9/18)
- 577
- 始値
- 578
- 高値
- 583
- 安値
- 578
- 終値 +0.52%
- 580
- 出来高 +5.26%
- 2,000
乖離率
- 株価(5日)
移動平均値 - 0%
580 - 株価(25日)
移動平均値 - -3.33%
600 - 出来高(5日)
移動平均値 - -21.88%
2,560
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 | 578 | 583 | 578 | 580 | +0.52% | 2,000 | 22億5968万 | -3.33% | 16.49 | 0.34 |
09/18 | 585 | 585 | 577 | 577 | -1.37% | 1,900 | 22億4799万 | -3.99% | 16.41 | 0.33 |
09/17 | 579 | 585 | 576 | 585 | +1.21% | 5,100 | 22億7916万 | -2.82% | 16.63 | 0.34 |
09/13 | 578 | 584 | 578 | 578 | 0% | 1,400 | 22億5188万 | -4.15% | 16.44 | 0.34 |
09/12 | 589 | 589 | 578 | 578 | -0.52% | 2,400 | 22億5188万 | -4.3% | 16.44 | 0.34 |
09/11 | 584 | 585 | 578 | 581 | -0.51% | 2,900 | 22億6357万 | -3.81% | 16.52 | 0.34 |
09/10 | 586 | 589 | 583 | 584 | -0.34% | 2,000 | 22億7526万 | -3.47% | 16.61 | 0.34 |
09/09 | 585 | 587 | 580 | 586 | -0.34% | 3,000 | 22億8305万 | -3.14% | 16.66 | 0.34 |
09/06 | 590 | 591 | 588 | 588 | -0.17% | 1,300 | 22億9084万 | -2.97% | 16.72 | 0.34 |
09/05 | 590 | 593 | 589 | 589 | -0.51% | 3,700 | 22億9474万 | -3.13% | 16.75 | 0.34 |
09/04 | 594 | 598 | 592 | 592 | -1.17% | 3,900 | 23億643万 | -2.95% | 16.83 | 0.34 |
09/03 | 595 | 599 | 591 | 599 | +0.84% | 5,200 | 23億3370万 | -1.48% | 17.03 | 0.35 |
09/02 | 600 | 600 | 594 | 594 | -1.16% | 4,600 | 23億1422万 | -1.98% | 16.89 | 0.34 |
08/30 | 595 | 601 | 590 | 601 | +1.01% | 10,000 | 23億4149万 | -0.66% | 17.09 | 0.35 |
08/29 | 592 | 603 | 587 | 595 | -5.41% | 31,500 | 23億1812万 | -1.33% | 16.92 | 0.35 |
08/28 | 632 | 632 | 624 | 629 | 0% | 36,200 | 24億5058万 | +4.66% | 17.89 | 0.36 |
08/27 | 628 | 629 | 627 | 629 | +0.32% | 13,400 | 24億5058万 | +5.18% | 17.89 | 0.36 |
08/26 | 625 | 627 | 624 | 627 | +0.64% | 8,600 | 24億4279万 | +5.38% | 17.83 | 0.36 |
08/23 | 623 | 624 | 620 | 623 | +0.32% | 5,500 | 24億2720万 | +5.24% | 17.71 | 0.36 |
08/22 | 620 | 621 | 615 | 621 | +0.65% | 9,100 | 24億1941万 | +5.25% | 17.66 | 0.36 |
08/21 | 617 | 617 | 615 | 617 | +0.82% | 8,700 | 24億383万 | +4.93% | 17.54 | 0.36 |
08/20 | 618 | 619 | 612 | 612 | +0.16% | 7,100 | 23億8435万 | +4.44% | 17.4 | 0.36 |
08/19 | 618 | 618 | 611 | 611 | 0% | 8,500 | 23億8045万 | +4.62% | 17.37 | 0.35 |
08/16 | 605 | 612 | 603 | 611 | +0.99% | 8,600 | 23億8045万 | +4.98% | 17.37 | 0.35 |
08/15 | 608 | 608 | 600 | 605 | -0.49% | 5,700 | 23億5708万 | +4.31% | 17.2 | 0.35 |
08/14 | 609 | 611 | 600 | 608 | -0.16% | 6,800 | 23億6876万 | +5.19% | 17.29 | 0.35 |
08/13 | 620 | 620 | 601 | 609 | +1.5% | 9,700 | 23億7266万 | +5.73% | 17.32 | 0.35 |
08/09 | 602 | 604 | 593 | 600 | +0.17% | 7,800 | 23億3760万 | +4.53% | 17.06 | 0.35 |
08/08 | 600 | 601 | 598 | 599 | 0% | 5,500 | 23億3370万 | +4.72% | 17.03 | 0.35 |
08/07 | 598 | 599 | 588 | 599 | +1.7% | 11,100 | 23億3370万 | +4.9% | 17.03 | 0.35 |
08/06 | 600 | 600 | 576 | 589 | +1.55% | 23,200 | 22億9474万 | +3.51% | 16.75 | 0.34 |
08/05 | 611 | 611 | 578 | 580 | -7.2% | 43,700 | 22億5968万 | +2.11% | 16.49 | 0.34 |
08/02 | 639 | 639 | 610 | 625 | -2.19% | 35,300 | 24億3500万 | +10.04% | 17.77 | 0.36 |
08/01 | 630 | 639 | 626 | 639 | +2.4% | 72,100 | 24億8954万 | +13.1% | 18.17 | 0.37 |
07/31 | 654 | 654 | 605 | 624 | +12.43% | 259,300 | 24億3110万 | +11.03% | 17.74 | 0.36 |
07/30 | 559 | 559 | 555 | 555 | -0.72% | 700 | 21億6228万 | -0.89% | 15.78 | 0.32 |
07/29 | 556 | 559 | 556 | 559 | +0.54% | 7,300 | 21億7786万 | -0.18% | 15.89 | 0.32 |
07/26 | 557 | 560 | 556 | 556 | -0.18% | 2,100 | 21億6617万 | -0.71% | 15.81 | 0.32 |
07/25 | 554 | 557 | 552 | 557 | +1.09% | 1,100 | 21億7007万 | -0.71% | 15.84 | 0.32 |
07/24 | 553 | 562 | 550 | 551 | +0.18% | 5,900 | 21億4669万 | -1.78% | 15.67 | 0.32 |
07/23 | 550 | 550 | 546 | 550 | -0.54% | 6,900 | 21億4280万 | -1.96% | 15.64 | 0.32 |
07/22 | 559 | 562 | 553 | 553 | -1.07% | 2,600 | 21億5448万 | -1.6% | 15.72 | 0.32 |
07/19 | 560 | 560 | 559 | 559 | -0.36% | 1,700 | 21億7786万 | -0.53% | 15.89 | 0.32 |
07/18 | 561 | 563 | 561 | 561 | -0.36% | 1,000 | 21億8565万 | -0.18% | 15.95 | 0.33 |
07/17 | 556 | 563 | 554 | 563 | 0% | 3,300 | 21億9344万 | 0% | 16.01 | 0.33 |
07/16 | 564 | 564 | 563 | 563 | 0% | 7,200 | 21億9344万 | 0% | 16.01 | 0.33 |
07/12 | 554 | 564 | 554 | 563 | -0.18% | 1,000 | 21億9344万 | 0% | 16.01 | 0.33 |
07/11 | 563 | 564 | 563 | 564 | +0.71% | 1,700 | 21億9734万 | 0% | 16.04 | 0.33 |
07/10 | 562 | 564 | 560 | 560 | -0.36% | 3,000 | 21億8176万 | -0.71% | 15.92 | 0.32 |
07/09 | 560 | 562 | 553 | 562 | +0.36% | 1,200 | 21億8955万 | -0.35% | 15.98 | 0.33 |
07/08 | 560 | 563 | 555 | 560 | +0.36% | 3,000 | 21億8176万 | -0.71% | 15.92 | 0.32 |
07/05 | 561 | 562 | 558 | 558 | -0.53% | 1,100 | 21億7396万 | -1.06% | 15.87 | 0.32 |
07/04 | 559 | 561 | 559 | 561 | +0.36% | 1,300 | 21億8565万 | -0.53% | 15.95 | 0.33 |
07/03 | 561 | 563 | 559 | 559 | -0.36% | 1,100 | 21億7786万 | -0.71% | 15.89 | 0.32 |
07/02 | 560 | 564 | 560 | 561 | -0.71% | 1,200 | 21億8565万 | -0.36% | 15.95 | 0.33 |
07/01 | 558 | 565 | 558 | 565 | +0.71% | 2,000 | 22億124万 | +0.53% | 16.07 | 0.33 |
06/28 | 565 | 567 | 559 | 561 | -0.71% | 1,100 | 21億8565万 | -0.18% | 15.95 | 0.33 |
06/27 | 561 | 565 | 561 | 565 | 0% | 1,100 | 22億124万 | +0.53% | 16.07 | 0.33 |
06/26 | 565 | 566 | 565 | 565 | +0.18% | 2,600 | 22億124万 | +0.53% | 16.07 | 0.33 |
06/25 | 562 | 564 | 562 | 564 | 0% | 1,600 | 21億9734万 | +0.36% | 16.04 | 0.33 |
06/24 | 564 | 565 | 562 | 564 | +0.36% | 5,500 | 21億9734万 | +0.36% | 16.04 | 0.33 |
06/21 | 562 | 564 | 562 | 562 | -0.35% | 4,400 | 21億8955万 | 0% | 15.98 | 0.33 |
06/20 | 562 | 564 | 561 | 564 | +0.36% | 2,100 | 21億9734万 | +0.36% | 16.04 | 0.33 |
06/19 | 559 | 563 | 559 | 562 | 0% | 900 | 21億8955万 | 0% | 15.98 | 0.33 |
06/18 | 560 | 566 | 556 | 562 | -0.35% | 2,800 | 21億8955万 | 0% | 15.98 | 0.33 |
06/17 | 560 | 564 | 560 | 564 | -0.18% | 2,200 | 21億9734万 | +0.36% | 16.04 | 0.33 |
06/14 | 562 | 565 | 561 | 565 | +0.36% | 500 | 22億124万 | +0.53% | 16.07 | 0.33 |
06/13 | 571 | 571 | 563 | 563 | -1.23% | 1,000 | 21億9344万 | +0.18% | 16.01 | 0.33 |
06/12 | 574 | 574 | 567 | 570 | -0.7% | 800 | 22億2072万 | +1.42% | 16.21 | 0.33 |
06/11 | 569 | 575 | 565 | 574 | +0.88% | 2,700 | 22億3630万 | +2.32% | 16.32 | 0.33 |
06/10 | 578 | 578 | 568 | 569 | -1.39% | 2,800 | 22億1682万 | +1.61% | 16.18 | 0.33 |
06/07 | 574 | 577 | 573 | 577 | +1.41% | 2,500 | 22億4799万 | +3.04% | 16.41 | 0.33 |
06/06 | 563 | 575 | 563 | 569 | +1.43% | 8,200 | 22億1682万 | +1.79% | 16.18 | 0.33 |
06/05 | 555 | 561 | 555 | 561 | +0.18% | 2,400 | 21億8565万 | +0.36% | 15.95 | 0.33 |
06/04 | 557 | 560 | 557 | 560 | +1.27% | 1,300 | 21億8176万 | +0.18% | 15.92 | 0.32 |
06/03 | 551 | 559 | 551 | 553 | +0.36% | 1,700 | 21億5448万 | -1.07% | 15.72 | 0.32 |
05/31 | 549 | 551 | 549 | 551 | +0.36% | 1,500 | 21億4669万 | -1.43% | 15.67 | 0.32 |
05/30 | 544 | 549 | 544 | 549 | -0.9% | 2,000 | 21億3890万 | -1.96% | 15.61 | 0.32 |
05/29 | 550 | 554 | 550 | 554 | +0.91% | 1,900 | 21億5838万 | -1.07% | 15.75 | 0.32 |
05/28 | 552 | 554 | 543 | 549 | -1.08% | 2,700 | 21億3890万 | -1.96% | 15.61 | 0.32 |
05/27 | 556 | 556 | 550 | 555 | -0.18% | 1,300 | 21億6228万 | -1.07% | 15.78 | 0.32 |
05/24 | 556 | 556 | 553 | 556 | 0% | 1,100 | 21億6617万 | -0.89% | 15.81 | 0.32 |
05/23 | 554 | 557 | 553 | 556 | -2.46% | 18,900 | 21億6617万 | -1.07% | 15.81 | 0.32 |
05/22 | 568 | 571 | 568 | 570 | +0.53% | 400 | 22億2072万 | +1.42% | 16.21 | 0.33 |
05/21 | 568 | 568 | 567 | 567 | -0.18% | 2,400 | 22億903万 | +0.71% | 16.12 | 0.33 |
05/20 | 565 | 571 | 565 | 568 | +0.53% | 900 | 22億1292万 | +0.89% | 16.15 | 0.33 |
05/17 | 568 | 570 | 565 | 565 | 0% | 5,700 | 22億124万 | +0.36% | 16.07 | 0.33 |
05/16 | 567 | 567 | 565 | 565 | -0.35% | 2,700 | 22億124万 | +0.18% | 16.07 | 0.33 |
05/15 | 565 | 567 | 563 | 567 | +0.53% | 2,600 | 22億903万 | +0.53% | 16.12 | 0.33 |
05/14 | 557 | 564 | 557 | 564 | +1.62% | 1,500 | 21億9734万 | -0.18% | 16.04 | 0.33 |
05/13 | 551 | 557 | 551 | 555 | +0.36% | 500 | 21億6228万 | -1.77% | 15.78 | 0.32 |
05/10 | 552 | 554 | 551 | 553 | -1.6% | 6,900 | 21億5448万 | -2.3% | 15.72 | 0.32 |
05/09 | 561 | 563 | 561 | 562 | 0% | 500 | 21億8955万 | -0.88% | 15.98 | 0.33 |
05/08 | 558 | 562 | 557 | 562 | +1.26% | 600 | 21億8955万 | -0.88% | 15.98 | 0.33 |
05/07 | 555 | 560 | 555 | 555 | 0% | 1,800 | 21億6228万 | -2.29% | 15.78 | 0.32 |
05/02 | 563 | 564 | 553 | 555 | -1.6% | 2,700 | 21億6228万 | -2.29% | 15.78 | 0.32 |
05/01 | 554 | 564 | 554 | 564 | +1.44% | 1,300 | 21億9734万 | -0.88% | 16.04 | 0.33 |
04/30 | 560 | 561 | 556 | 556 | -0.89% | 3,000 | 21億6617万 | -2.46% | 15.81 | 0.32 |
04/26 | 565 | 565 | 561 | 561 | -0.53% | 1,200 | 21億8565万 | -1.75% | 15.95 | 0.33 |
04/25 | 557 | 566 | 557 | 564 | 0% | 1,000 | 21億9734万 | -1.23% | 16.04 | 0.33 |
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 8月期 | 910 10/10 | 665 8/26 | 12,700 11/28 | - | - | +8.87% 12/28 | -26.74% 10/6 |
2009年 8月期 | 690 9/1 | 261 3/11 3/9 | 23,500 4/13 | - | - | +54.6% 4/13 | -33.14% 10/10 |
2010年 8月期 | 600 3/31 | 372 12/10 | 8,400 4/12 | - | - | +23.82% 3/31 | -16.48% 10/15 |
2011年 8月期 | 895 1/18 | 407 10/6 | 98,200 1/18 | 34億8692万 | 15億8567万 | +38.24% 1/18 | -30.78% 3/15 |
2012年 8月期 | 600 4/5 | 455 11/11 | 8,900 1/17 | 23億3760万 | 17億7268万 | +10.87% 4/5 | -12.58% 10/15 |
2013年 8月期 | 520 5/31 5/13 | 382 11/2 | 8,900 4/10 | 20億2592万 | 14億8827万 | +12.06% 3/21 | -11.42% 10/19 |
2014年 8月期 | 534 1/20 | 414 10/8 | 50,000 11/21 | 20億8046万 | 16億1294万 | +19.24% 11/20 | -6.19% 3/10 |
2015年 8月期 | 505 2/19 | 412 8/26 | 56,500 2/19 | 19億6748万 | 16億515万 | +5.18% 2/23 | -5.08% 6/24 |
2016年 8月期 | 434 9/1 | 312 7/8 7/4 | 56,800 3/24 | 16億9086万 | 12億1555万 | +3.95% 3/30 | -8.59% 6/16 |
2017年 8月期 | 452 7/13 | 323 9/8 | 204,600 12/6 | 17億6099万 | 12億5840万 | +11.08% 12/6 | -2.38% 7/14 |
2018年 8月期 | 958 10/20 | 421 9/15 | 1,734,000 10/20 | 37億3236万 | 16億4021万 | +72.83% 10/19 | -17.05% 11/15 |
2019年 8月期 | 549 10/15 | 332 12/25 | 412,500 7/12 | 21億3890万 | 12億9347万 | +17.6% 7/12 | -21.85% 12/25 |
2020年 8月期 | 631 11/15 | 280 3/23 | 604,000 11/15 | 24億5837万 | 10億9088万 | +33.09% 11/15 | -26.83% 3/13 |
2021年 8月期 | 1,347 4/7 | 346 9/9 9/8 | 5,065,700 1/14 | 52億4791万 | 13億4801万 | +59.95% 1/15 | -14.62% 4/27 |
2022年 8月期 | 1,104 9/6 | 597 3/9 | 253,900 10/13 | 43億118万 | 23億2591万 | +13.3% 12/30 | -14.09% 3/8 |
2023年 8月期 | 724 9/1 | 590 6/1 | 320,700 4/12 | 28億2070万 | 22億9864万 | +4.88% 1/30 | -8.62% 4/17 |
最新 | 580 2024/9/19 | 2,000 | 22億5968万 | -3.33% 600 |
年間値上がり率
- 1994/12/29 vs 1993/12/22
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/29
- -37%(0.63倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/26 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/24 vs 1997/12/26
- 13%(1.13倍)
- 1999/12/24 vs 1998/12/24
- 10%(1.1倍)
- 2000/12/29 vs 1999/12/24
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 158%(2.58倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/28 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/28
- 34%(1.34倍)
- 2011/12/28 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/28
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 74%(1.74倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- 49%(1.49倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/09/19 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
250円(2002/12/25) - 132%(2.32倍)
580円(9/19)