株価チャート
株価
9/20
- 前日 (9/19)
- 711
- 始値
- 712
- 高値
- 712
- 安値
- 690
- 終値 -1.41%
- 701
- 出来高 +121.2%
- 69,900
乖離率
- 株価(5日)
移動平均値 - 0%
701 - 株価(25日)
移動平均値 - -2.64%
720 - 出来高(5日)
移動平均値 - +48.22%
47,160
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 712 | 712 | 690 | 701 | -1.41% | 69,900 | 262億4710万 | -2.64% | 15.8 | 0.45 |
09/19 | 705 | 715 | 700 | 711 | +1.72% | 31,600 | 266億2152万 | -1.25% | 16.03 | 0.45 |
09/18 | 700 | 704 | 692 | 699 | +1.3% | 21,900 | 261億7221万 | -2.78% | 15.76 | 0.45 |
09/17 | 694 | 702 | 686 | 690 | -1.99% | 84,500 | 258億3523万 | -4.03% | 15.55 | 0.44 |
09/13 | 714 | 714 | 701 | 704 | -1.4% | 27,900 | 263億5943万 | -1.95% | 15.87 | 0.45 |
09/12 | 717 | 720 | 710 | 714 | +1.71% | 20,400 | 267億3385万 | -0.42% | 16.09 | 0.46 |
09/11 | 714 | 714 | 695 | 702 | -1.68% | 28,400 | 262億8454万 | -1.82% | 15.82 | 0.45 |
09/10 | 726 | 726 | 714 | 714 | -1.52% | 35,300 | 267億3385万 | +0.14% | 16.09 | 0.46 |
09/09 | 714 | 725 | 705 | 725 | +0.55% | 32,400 | 271億4572万 | +2.11% | 16.34 | 0.46 |
09/06 | 722 | 728 | 718 | 721 | -0.14% | 19,900 | 269億9595万 | +1.84% | 16.25 | 0.46 |
09/05 | 719 | 734 | 716 | 722 | +0.42% | 31,900 | 270億3339万 | +1.98% | 16.27 | 0.46 |
09/04 | 732 | 739 | 718 | 719 | -2.84% | 34,200 | 269億2106万 | +1.55% | 16.21 | 0.46 |
09/03 | 732 | 740 | 732 | 740 | +1.37% | 16,300 | 277億735万 | +4.52% | 16.68 | 0.47 |
09/02 | 739 | 739 | 726 | 730 | -0.82% | 15,600 | 273億3293万 | +3.25% | 16.45 | 0.47 |
08/30 | 730 | 736 | 728 | 736 | +1.1% | 16,300 | 275億5758万 | +4.1% | 16.59 | 0.47 |
08/29 | 730 | 735 | 723 | 728 | -0.27% | 18,600 | 272億5804万 | +3.12% | 16.41 | 0.47 |
08/28 | 744 | 747 | 728 | 730 | -2.67% | 33,500 | 273億3293万 | +3.55% | 16.45 | 0.47 |
08/27 | 743 | 752 | 740 | 750 | +0.94% | 125,500 | 280億8178万 | +6.38% | 16.91 | 0.48 |
08/26 | 741 | 746 | 737 | 743 | +1.09% | 29,000 | 278億1968万 | +5.69% | 16.75 | 0.47 |
08/23 | 730 | 740 | 730 | 735 | +0.68% | 26,400 | 275億2014万 | +4.55% | 16.57 | 0.47 |
08/22 | 728 | 733 | 723 | 730 | +1.25% | 23,200 | 273億3293万 | +3.84% | 16.45 | 0.47 |
08/21 | 720 | 728 | 718 | 721 | -0.14% | 15,000 | 269億9595万 | +2.56% | 16.25 | 0.46 |
08/20 | 707 | 725 | 707 | 722 | +2.12% | 24,700 | 270億3339万 | +2.56% | 16.27 | 0.46 |
08/19 | 704 | 713 | 704 | 707 | -0.56% | 24,100 | 264億7175万 | +0.28% | 15.94 | 0.45 |
08/16 | 704 | 711 | 701 | 711 | +2.01% | 24,900 | 266億2152万 | +0.71% | 16.03 | 0.45 |
08/15 | 695 | 703 | 695 | 697 | +0.29% | 29,800 | 260億9733万 | -1.41% | 15.71 | 0.45 |
08/14 | 684 | 699 | 684 | 695 | +1.76% | 23,700 | 260億2244万 | -1.84% | 15.67 | 0.44 |
08/13 | 681 | 689 | 681 | 683 | +0.29% | 23,400 | 255億7314万 | -3.8% | 15.4 | 0.44 |
08/09 | 675 | 685 | 669 | 681 | +2.41% | 58,000 | 254億9825万 | -4.49% | 15.35 | 0.44 |
08/08 | 663 | 677 | 663 | 665 | -0.75% | 52,500 | 248億9917万 | -6.99% | 14.99 | 0.43 |
08/07 | 650 | 686 | 646 | 670 | +2.13% | 57,000 | 250億8639万 | -6.56% | 15.1 | 0.43 |
08/06 | 646 | 673 | 635 | 656 | +4.46% | 58,600 | 245億6219万 | -8.89% | 14.79 | 0.42 |
08/05 | 670 | 670 | 612 | 628 | -7.92% | 96,900 | 235億1381万 | -13.14% | 14.16 | 0.4 |
08/02 | 701 | 704 | 682 | 682 | -4.35% | 85,400 | 255億3569万 | -6.19% | 15.37 | 0.44 |
08/01 | 731 | 731 | 710 | 713 | -3.39% | 43,900 | 266億9641万 | -2.19% | 16.07 | 0.46 |
07/31 | 714 | 744 | 711 | 738 | +3.07% | 75,900 | 276億3247万 | +1.1% | 16.64 | 0.47 |
07/30 | 711 | 717 | 711 | 716 | -0.42% | 25,400 | 268億873万 | -1.92% | 16.14 | 0.46 |
07/29 | 719 | 721 | 714 | 719 | +1.41% | 17,500 | 269億2106万 | -1.51% | 16.21 | 0.46 |
07/26 | 705 | 715 | 705 | 709 | 0% | 15,600 | 265億4664万 | -2.74% | 15.98 | 0.45 |
07/25 | 711 | 715 | 708 | 709 | -0.84% | 40,300 | 265億4664万 | -2.88% | 15.98 | 0.45 |
07/24 | 720 | 724 | 713 | 715 | -0.83% | 38,800 | 267億7129万 | -2.19% | 16.12 | 0.46 |
07/23 | 726 | 728 | 721 | 721 | 0% | 13,900 | 269億9595万 | -1.37% | 16.25 | 0.46 |
07/22 | 728 | 734 | 721 | 721 | -0.83% | 26,600 | 269億9595万 | -1.37% | 16.25 | 0.46 |
07/19 | 735 | 735 | 726 | 727 | -1.49% | 24,100 | 272億2060万 | -0.55% | 16.39 | 0.46 |
07/18 | 735 | 744 | 735 | 738 | -0.54% | 18,600 | 276億3247万 | +0.96% | 16.64 | 0.47 |
07/17 | 740 | 748 | 740 | 742 | +0.68% | 19,500 | 277億8224万 | +1.64% | 16.73 | 0.47 |
07/16 | 735 | 742 | 735 | 737 | -0.27% | 26,100 | 275億9502万 | +1.1% | 16.61 | 0.47 |
07/12 | 731 | 741 | 731 | 739 | +0.96% | 41,800 | 276億6991万 | +1.37% | 16.66 | 0.47 |
07/11 | 738 | 738 | 732 | 732 | -0.14% | 28,100 | 274億781万 | +0.55% | 16.5 | 0.47 |
07/10 | 740 | 740 | 732 | 733 | -0.95% | 112,100 | 274億4526万 | +0.83% | 16.52 | 0.47 |
07/09 | 738 | 744 | 733 | 740 | +0.68% | 69,100 | 277億735万 | +1.93% | 16.68 | 0.47 |
07/08 | 750 | 750 | 734 | 735 | -1.61% | 112,300 | 275億2014万 | +1.24% | 16.57 | 0.47 |
07/05 | 738 | 747 | 735 | 747 | +1.08% | 99,300 | 279億6945万 | +3.03% | 16.84 | 0.48 |
07/04 | 730 | 739 | 728 | 739 | +1.65% | 55,600 | 276億6991万 | +2.07% | 16.66 | 0.47 |
07/03 | 731 | 731 | 725 | 727 | +0.28% | 35,700 | 272億2060万 | +0.69% | 16.39 | 0.46 |
07/02 | 734 | 735 | 721 | 725 | -1.23% | 62,200 | 271億4572万 | +0.55% | 16.34 | 0.46 |
07/01 | 749 | 749 | 728 | 734 | -1.21% | 113,900 | 274億8270万 | +1.94% | 16.54 | 0.47 |
06/28 | 736 | 743 | 731 | 743 | +0.81% | 48,800 | 278億1968万 | +3.34% | 16.75 | 0.47 |
06/27 | 730 | 737 | 730 | 737 | +1.1% | 45,300 | 275億9502万 | +2.65% | 16.61 | 0.47 |
06/26 | 729 | 731 | 724 | 729 | 0% | 40,400 | 272億9549万 | +1.82% | 16.43 | 0.47 |
06/25 | 723 | 729 | 721 | 729 | +1.82% | 41,800 | 272億9549万 | +1.96% | 16.43 | 0.47 |
06/24 | 713 | 717 | 711 | 716 | +2.14% | 41,400 | 268億873万 | +0.14% | 16.14 | 0.46 |
06/21 | 725 | 731 | 696 | 701 | -3.44% | 141,100 | 262億4710万 | -1.96% | 15.8 | 0.45 |
06/20 | 726 | 730 | 721 | 726 | -0.55% | 31,400 | 271億8316万 | +1.54% | 16.36 | 0.46 |
06/19 | 729 | 730 | 726 | 730 | +0.55% | 12,600 | 273億3293万 | +2.1% | 16.45 | 0.47 |
06/18 | 721 | 729 | 719 | 726 | +1.54% | 16,400 | 271億8316万 | +1.68% | 16.36 | 0.46 |
06/17 | 736 | 737 | 713 | 715 | -2.05% | 54,400 | 267億7129万 | +0.14% | 16.12 | 0.46 |
06/14 | 712 | 730 | 712 | 730 | +2.1% | 43,600 | 273億3293万 | +2.1% | 16.45 | 0.47 |
06/13 | 728 | 728 | 711 | 715 | -1.52% | 31,600 | 267億7129万 | 0% | 16.12 | 0.46 |
06/12 | 725 | 729 | 723 | 726 | +0.55% | 27,000 | 271億8316万 | +1.4% | 16.36 | 0.46 |
06/11 | 727 | 730 | 720 | 722 | -0.41% | 21,600 | 270億3339万 | +0.7% | 16.27 | 0.46 |
06/10 | 725 | 727 | 723 | 725 | +0.83% | 32,800 | 271億4572万 | +0.97% | 16.34 | 0.46 |
06/07 | 719 | 720 | 715 | 719 | +0.7% | 18,200 | 269億2106万 | +0.14% | 16.21 | 0.46 |
06/06 | 720 | 720 | 711 | 714 | +0.56% | 33,900 | 267億3385万 | -0.7% | 16.09 | 0.46 |
06/05 | 720 | 720 | 710 | 710 | -1.93% | 24,700 | 265億8408万 | -1.39% | 16 | 0.45 |
06/04 | 717 | 724 | 715 | 724 | +0.98% | 36,600 | 271億827万 | +0.28% | 16.32 | 0.46 |
06/03 | 723 | 723 | 715 | 717 | -0.14% | 31,200 | 268億4618万 | -0.83% | 16.16 | 0.46 |
05/31 | 702 | 720 | 702 | 718 | +2.28% | 46,800 | 268億8362万 | -0.83% | 16.18 | 0.46 |
05/30 | 695 | 705 | 692 | 702 | +0.86% | 53,100 | 262億8454万 | -3.31% | 15.82 | 0.45 |
05/29 | 700 | 703 | 696 | 696 | -0.71% | 31,800 | 260億5989万 | -4.26% | 15.69 | 0.44 |
05/28 | 708 | 708 | 700 | 701 | -0.71% | 43,900 | 262億4710万 | -3.84% | 15.8 | 0.45 |
05/27 | 704 | 707 | 704 | 706 | +0.14% | 15,000 | 264億3431万 | -3.42% | 15.91 | 0.45 |
05/24 | 703 | 709 | 702 | 705 | -0.14% | 18,700 | 263億9687万 | -3.69% | 15.89 | 0.45 |
05/23 | 705 | 714 | 700 | 706 | 0% | 27,400 | 264億3431万 | -3.81% | 15.91 | 0.45 |
05/22 | 714 | 714 | 705 | 706 | -0.56% | 33,000 | 264億3431万 | -4.08% | 15.91 | 0.45 |
05/21 | 716 | 717 | 710 | 710 | -0.84% | 30,000 | 265億8408万 | -3.79% | 16 | 0.45 |
05/20 | 716 | 723 | 715 | 716 | 0% | 24,200 | 268億873万 | -3.24% | 16.14 | 0.46 |
05/17 | 713 | 718 | 710 | 716 | +0.42% | 23,100 | 268億873万 | -3.5% | 16.14 | 0.46 |
05/16 | 720 | 721 | 710 | 713 | -0.97% | 32,700 | 266億9641万 | -4.3% | 16.07 | 0.46 |
05/15 | 732 | 732 | 720 | 720 | -0.83% | 32,100 | 269億5850万 | -3.61% | 16.23 | 0.46 |
05/14 | 732 | 735 | 722 | 726 | -1.09% | 60,300 | 271億8316万 | -2.94% | 16.36 | 0.46 |
05/13 | 740 | 740 | 732 | 734 | -0.14% | 21,800 | 274億8270万 | -2.13% | 16.54 | 0.47 |
05/10 | 742 | 747 | 735 | 735 | -0.94% | 36,800 | 275億2014万 | -2.13% | 16.57 | 0.47 |
05/09 | 744 | 746 | 736 | 742 | +1.09% | 60,500 | 277億8224万 | -1.33% | 16.73 | 0.47 |
05/08 | 740 | 743 | 731 | 734 | -1.21% | 33,300 | 274億8270万 | -2.52% | 16.54 | 0.47 |
05/07 | 736 | 743 | 736 | 743 | +0.95% | 34,300 | 278億1968万 | -1.59% | 16.75 | 0.47 |
05/02 | 744 | 744 | 736 | 736 | -0.81% | 26,700 | 275億5758万 | -2.77% | 16.59 | 0.47 |
05/01 | 742 | 746 | 741 | 742 | -1.33% | 42,800 | 277億8224万 | -2.24% | 16.73 | 0.47 |
04/30 | 746 | 752 | 744 | 752 | +0.94% | 24,500 | 281億5666万 | -1.18% | 16.95 | 0.48 |
04/26 | 745 | 747 | 736 | 745 | 0% | 51,300 | 278億9456万 | -2.23% | 16.79 | 0.48 |
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 | 1,180 5/7 | 461 2/14 | 559,000 5/9 | - | - | +13.53% 12/10 | -23.28% 2/13 |
2009年 3月期 | 761 7/1 | 250 10/28 | 512,500 5/8 | - | - | +27.59% 11/26 | -35.3% 10/8 |
2010年 3月期 | 785 3/31 | 382 4/28 4/23 | 241,500 8/7 | 384億1976万 | - | +22.08% 8/7 | -8.07% 11/27 |
2011年 3月期 | 808 4/28 | 439 3/16 | 331,800 2/4 | 395億4543万 | 214億8570万 | +13.94% 2/4 | -27.93% 3/15 |
2012年 3月期 | 697 3/12 | 415 10/5 | 172,900 2/6 | 341億1283万 | 203億1108万 | +26.71% 3/12 | -11.75% 8/9 |
2013年 3月期 | 694 2/6 1/16 | 443 6/4 | 187,200 2/6 | 339億6600万 | 216億8147万 | +21.02% 5/7 | -18.93% 5/16 |
2014年 3月期 | 1,045 3/31 | 586 4/2 | 298,400 4/26 | 490億5478万 | 286億8023万 | +26.6% 5/10 | -12.98% 2/4 |
2015年 3月期 | 1,036 4/1 | 801 5/21 | 144,300 4/2 | 486億3229万 | 376億84万 | +5.92% 2/19 | -11.34% 5/19 |
2016年 3月期 | 970 5/11 | 644 1/21 | 263,500 10/29 | 406億8410万 | 270億1088万 | +12.63% 10/7 | -16.65% 11/4 |
2017年 3月期 | 1,002 12/13 | 662 6/17 | 157,100 2/7 | 420億2625万 | 277億6585万 | +10.21% 7/21 | -12.81% 6/17 |
2018年 3月期 | 928 1/24 | 771 3/26 | 149,300 7/10 | 347億4652万 | 288億6807万 | +8.85% 6/16 | -8.89% 2/14 |
2019年 3月期 | 908 6/13 | 568 3/25 | 86,000 12/10 | 339億9767万 | 212億6726万 | +9.19% 9/25 | -15.55% 12/25 |
2020年 3月期 | 810 12/11 12/10 | 410 3/17 | 334,300 11/5 | 303億2832万 | 153億5137万 | +20.73% 11/1 | -22.05% 3/16 |
2021年 3月期 | 582 7/22 | 436 11/6 | 255,200 11/2 | 217億9146万 | 163億2487万 | +10.06% 6/8 | -11.32% 11/5 |
2022年 3月期 | 614 9/17 | 501 5/13 | 1,097,900 4/19 | 229億8961万 | 187億5862万 | +7.83% 9/17 | -6.4% 10/5 |
2023年 3月期 | 729 3/9 | 507 4/13 | 252,700 7/26 | 272億9549万 | 189億8328万 | +12.04% 2/28 | -6.85% 9/28 |
2024年 3月期 | 802 3/27 | 637 6/1 | 197,000 12/8 | 300億2878万 | 238億5079万 | +6.98% 1/29 | -9.13% 6/1 |
最新 | 701 2024/9/20 | 69,900 | 262億4710万 | -2.64% 720 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/29
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -32%(0.68倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 32%(1.32倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- 44%(1.44倍)
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- -30%(0.7倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/09/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
250円(2008/10/28) - 180%(2.8倍)
701円(9/20)