株価チャート
株価
9/19
- 前日 (9/18)
- 234
- 始値
- 235
- 高値
- 236
- 安値
- 234
- 終値 +0.85%
- 236
- 出来高 -18.06%
- 5,900
乖離率
- 株価(5日)
移動平均値 - +0.85%
234 - 株価(25日)
移動平均値 - +0.43%
235 - 出来高(5日)
移動平均値 - -11.94%
6,700
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 | 235 | 236 | 234 | 236 | +0.85% | 5,900 | 19億3927万 | +0.43% | 19.39 | 0.31 |
09/18 | 233 | 235 | 231 | 234 | -0.43% | 7,200 | 19億2284万 | -0.43% | 19.22 | 0.31 |
09/17 | 236 | 236 | 233 | 235 | +0.86% | 7,200 | 19億3106万 | +0.43% | 19.31 | 0.31 |
09/13 | 234 | 235 | 231 | 233 | 0% | 8,600 | 19億1462万 | -0.43% | 19.14 | 0.31 |
09/12 | 231 | 233 | 230 | 233 | +1.3% | 4,600 | 19億1462万 | 0% | 19.14 | 0.31 |
09/11 | 231 | 233 | 230 | 230 | -1.29% | 5,600 | 18億8997万 | -1.29% | 18.9 | 0.3 |
09/10 | 232 | 233 | 231 | 233 | +0.43% | 3,000 | 19億1462万 | 0% | 19.14 | 0.31 |
09/09 | 233 | 235 | 230 | 232 | -1.69% | 20,200 | 19億640万 | 0% | 19.06 | 0.3 |
09/06 | 238 | 238 | 235 | 236 | -0.84% | 7,200 | 19億3927万 | +1.29% | 19.39 | 0.31 |
09/05 | 237 | 238 | 236 | 238 | +0.42% | 3,600 | 19億5571万 | +2.15% | 19.55 | 0.31 |
09/04 | 235 | 239 | 235 | 237 | 0% | 8,000 | 19億4749万 | +1.28% | 19.47 | 0.31 |
09/03 | 238 | 238 | 236 | 237 | 0% | 4,700 | 19億4749万 | +0.85% | 19.47 | 0.31 |
09/02 | 236 | 237 | 236 | 237 | 0% | 2,800 | 19億4749万 | +0.42% | 19.47 | 0.31 |
08/30 | 240 | 240 | 234 | 237 | -1.25% | 11,900 | 19億4749万 | 0% | 19.47 | 0.31 |
08/29 | 239 | 240 | 237 | 240 | +0.42% | 7,000 | 19億7214万 | +0.84% | 19.72 | 0.31 |
08/28 | 240 | 240 | 236 | 239 | 0% | 17,900 | 19億6393万 | +0.42% | 19.63 | 0.31 |
08/27 | 237 | 239 | 237 | 239 | 0% | 2,400 | 19億6393万 | 0% | 19.63 | 0.31 |
08/26 | 240 | 241 | 237 | 239 | -0.42% | 8,600 | 19億6393万 | -0.42% | 19.63 | 0.31 |
08/23 | 236 | 240 | 236 | 240 | +1.69% | 9,800 | 19億7214万 | -0.41% | 19.72 | 0.31 |
08/22 | 238 | 238 | 235 | 236 | -0.42% | 8,400 | 19億3927万 | -2.48% | 19.39 | 0.31 |
08/21 | 229 | 237 | 229 | 237 | +3.04% | 14,200 | 19億4749万 | -2.47% | 19.47 | 0.31 |
08/20 | 231 | 231 | 229 | 230 | 0% | 10,600 | 18億8997万 | -5.74% | 18.9 | 0.3 |
08/19 | 230 | 230 | 227 | 230 | 0% | 18,200 | 18億8997万 | -6.12% | 18.9 | 0.3 |
08/16 | 230 | 232 | 228 | 230 | +0.88% | 19,600 | 18億8997万 | -6.5% | 18.9 | 0.3 |
08/15 | 235 | 245 | 227 | 228 | 0% | 32,100 | 18億7354万 | -7.69% | 18.73 | 0.3 |
08/14 | 227 | 228 | 225 | 228 | +2.7% | 15,200 | 18億7354万 | -8.06% | 18.73 | 0.3 |
08/13 | 221 | 225 | 221 | 222 | +0.91% | 22,400 | 18億2423万 | -11.2% | 18.24 | 0.29 |
08/09 | 224 | 225 | 220 | 220 | -0.9% | 21,900 | 18億780万 | -12.35% | 18.07 | 0.29 |
08/08 | 225 | 226 | 222 | 222 | -2.2% | 49,300 | 18億2423万 | -12.25% | 18.24 | 0.29 |
08/07 | 222 | 231 | 222 | 227 | +1.79% | 34,700 | 18億6532万 | -10.63% | 18.65 | 0.3 |
08/06 | 218 | 233 | 218 | 223 | +1.36% | 78,000 | 18億3245万 | -12.89% | 18.32 | 0.29 |
08/05 | 247 | 248 | 218 | 220 | -11.65% | 50,800 | 18億780万 | -14.4% | 18.07 | 0.29 |
08/02 | 250 | 252 | 249 | 249 | -1.19% | 31,000 | 20億4610万 | -3.86% | 20.46 | 0.33 |
08/01 | 255 | 255 | 251 | 252 | -1.18% | 15,000 | 20億7075万 | -3.08% | 20.7 | 0.33 |
07/31 | 253 | 255 | 252 | 255 | +2% | 28,700 | 20億9540万 | -1.92% | 20.95 | 0.33 |
07/30 | 255 | 258 | 250 | 250 | -4.21% | 103,400 | 20億5432万 | -3.85% | 20.54 | 0.33 |
07/29 | 258 | 262 | 258 | 261 | 0% | 107,500 | 21億4471万 | 0% | 21.44 | 0.34 |
07/26 | 261 | 261 | 260 | 261 | 0% | 26,000 | 21億4471万 | 0% | 21.44 | 0.34 |
07/25 | 259 | 261 | 259 | 261 | +0.77% | 8,700 | 21億4471万 | 0% | 21.44 | 0.34 |
07/24 | 260 | 261 | 259 | 259 | -0.38% | 6,300 | 21億2827万 | -0.77% | 21.28 | 0.34 |
07/23 | 260 | 261 | 259 | 260 | 0% | 9,000 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/22 | 261 | 262 | 259 | 260 | -0.38% | 9,600 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/19 | 260 | 261 | 260 | 261 | +0.38% | 9,300 | 21億4471万 | 0% | 21.44 | 0.34 |
07/18 | 259 | 260 | 259 | 260 | 0% | 5,700 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/17 | 260 | 260 | 259 | 260 | +0.39% | 6,300 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/16 | 262 | 262 | 259 | 259 | -0.38% | 13,600 | 21億2827万 | -0.77% | 21.28 | 0.34 |
07/12 | 260 | 261 | 259 | 260 | 0% | 6,200 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/11 | 261 | 261 | 257 | 260 | 0% | 23,600 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/10 | 259 | 260 | 259 | 260 | +0.39% | 6,700 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/09 | 261 | 261 | 258 | 259 | -0.38% | 10,300 | 21億2827万 | -0.77% | 21.28 | 0.34 |
07/08 | 262 | 262 | 260 | 260 | -0.38% | 8,000 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/05 | 262 | 263 | 261 | 261 | -0.38% | 3,000 | 21億4471万 | 0% | 21.44 | 0.34 |
07/04 | 261 | 263 | 261 | 262 | +0.77% | 5,700 | 21億5292万 | +0.38% | 21.52 | 0.34 |
07/03 | 263 | 263 | 260 | 260 | -0.76% | 8,000 | 21億3649万 | -0.38% | 21.36 | 0.34 |
07/02 | 261 | 262 | 261 | 262 | +0.38% | 6,800 | 21億5292万 | +0.38% | 21.52 | 0.34 |
07/01 | 262 | 262 | 260 | 261 | -0.38% | 5,900 | 21億4471万 | 0% | 21.44 | 0.34 |
06/28 | 262 | 262 | 260 | 262 | 0% | 2,400 | 21億5292万 | +0.38% | 21.52 | 0.34 |
06/27 | 262 | 262 | 259 | 262 | 0% | 12,800 | 21億5292万 | +0.38% | 21.52 | 0.34 |
06/26 | 262 | 263 | 261 | 262 | +0.38% | 6,600 | 21億5292万 | +0.38% | 21.52 | 0.34 |
06/25 | 261 | 262 | 260 | 261 | +0.38% | 4,400 | 21億4471万 | 0% | 21.44 | 0.34 |
06/24 | 262 | 262 | 260 | 260 | -0.76% | 6,400 | 21億3649万 | -0.38% | 21.36 | 0.34 |
06/21 | 260 | 262 | 259 | 262 | +1.16% | 6,300 | 21億5292万 | +0.38% | 21.52 | 0.34 |
06/20 | 260 | 260 | 257 | 259 | -0.77% | 8,700 | 21億2827万 | -0.38% | 21.28 | 0.34 |
06/19 | 262 | 262 | 260 | 261 | -0.38% | 3,600 | 21億4471万 | +0.38% | 21.44 | 0.34 |
06/18 | 262 | 262 | 260 | 262 | 0% | 11,400 | 21億5292万 | +0.77% | 21.52 | 0.34 |
06/17 | 260 | 262 | 257 | 262 | +1.16% | 14,400 | 21億5292万 | +0.77% | 21.52 | 0.34 |
06/14 | 259 | 260 | 256 | 259 | -2.63% | 50,300 | 21億2827万 | -0.38% | 21.28 | 0.34 |
06/13 | 262 | 266 | 262 | 266 | +1.53% | 17,600 | 21億8579万 | +2.31% | 21.85 | 0.35 |
06/12 | 264 | 264 | 261 | 262 | +0.38% | 6,000 | 21億5292万 | +0.77% | 21.52 | 0.34 |
06/11 | 263 | 265 | 261 | 261 | -0.76% | 15,600 | 21億4471万 | +0.77% | 21.44 | 0.34 |
06/10 | 262 | 263 | 261 | 263 | +1.15% | 4,400 | 21億6114万 | +1.54% | 21.61 | 0.34 |
06/07 | 260 | 263 | 260 | 260 | 0% | 3,800 | 21億3649万 | +0.39% | 21.36 | 0.34 |
06/06 | 262 | 262 | 260 | 260 | -0.76% | 3,400 | 21億3649万 | +0.39% | 21.36 | 0.34 |
06/05 | 259 | 262 | 259 | 262 | +1.16% | 7,100 | 21億5292万 | +1.16% | 21.52 | 0.34 |
06/04 | 258 | 260 | 257 | 259 | +0.78% | 5,800 | 21億2827万 | +0.39% | 21.28 | 0.34 |
06/03 | 258 | 260 | 257 | 257 | -0.77% | 4,100 | 21億1184万 | -0.39% | 21.11 | 0.34 |
05/31 | 256 | 259 | 256 | 259 | +0.78% | 4,200 | 21億2827万 | +0.39% | 21.28 | 0.34 |
05/30 | 259 | 259 | 257 | 257 | -0.77% | 6,100 | 21億1184万 | -0.39% | 21.11 | 0.34 |
05/29 | 260 | 261 | 259 | 259 | -0.38% | 6,100 | 21億2827万 | +0.39% | 21.28 | 0.34 |
05/28 | 261 | 262 | 259 | 260 | -0.76% | 5,700 | 21億3649万 | +0.78% | 21.36 | 0.34 |
05/27 | 261 | 262 | 260 | 262 | +0.38% | 7,500 | 21億5292万 | +1.55% | 21.52 | 0.34 |
05/24 | 259 | 261 | 258 | 261 | 0% | 3,100 | 21億4471万 | +1.16% | 21.44 | 0.34 |
05/23 | 262 | 262 | 259 | 261 | -0.38% | 5,800 | 21億4471万 | +1.16% | 21.44 | 0.34 |
05/22 | 260 | 262 | 259 | 262 | +0.77% | 9,400 | 21億5292万 | +1.55% | 21.52 | 0.34 |
05/21 | 259 | 260 | 256 | 260 | +0.39% | 16,700 | 21億3649万 | +0.78% | 21.36 | 0.34 |
05/20 | 258 | 260 | 256 | 259 | +0.39% | 12,800 | 21億2827万 | +0.39% | 21.28 | 0.34 |
05/17 | 259 | 259 | 254 | 258 | -0.39% | 16,300 | 21億2005万 | 0% | 21.2 | 0.34 |
05/16 | 256 | 259 | 256 | 259 | +0.78% | 12,400 | 21億2827万 | +0.39% | 21.28 | 0.34 |
05/15 | 260 | 260 | 257 | 257 | -0.77% | 7,000 | 21億1184万 | -0.39% | 21.11 | 0.34 |
05/14 | 256 | 259 | 256 | 259 | +1.17% | 8,500 | 21億2827万 | +0.39% | 21.28 | 0.34 |
05/13 | 257 | 258 | 255 | 256 | -0.39% | 12,500 | 21億362万 | -0.78% | 21.03 | 0.33 |
05/10 | 255 | 258 | 255 | 257 | -0.77% | 14,100 | 21億1184万 | -0.77% | 21.11 | 0.34 |
05/09 | 259 | 259 | 257 | 259 | 0% | 4,700 | 21億2827万 | 0% | 21.28 | 0.34 |
05/08 | 256 | 259 | 256 | 259 | +1.57% | 5,500 | 21億2827万 | 0% | 21.28 | 0.34 |
05/07 | 260 | 260 | 253 | 255 | -1.92% | 27,100 | 20億9540万 | -1.54% | 20.95 | 0.33 |
05/02 | 257 | 260 | 257 | 260 | +1.56% | 6,900 | 21億3649万 | +0.39% | 21.36 | 0.34 |
05/01 | 252 | 257 | 252 | 256 | +1.59% | 23,400 | 21億362万 | -1.16% | 21.03 | 0.33 |
04/30 | 254 | 255 | 252 | 252 | +0.4% | 27,900 | 20億7075万 | -2.7% | 20.7 | 0.35 |
04/26 | 255 | 256 | 251 | 251 | -1.95% | 56,100 | 20億6253万 | -3.09% | 20.62 | 0.35 |
04/25 | 257 | 258 | 256 | 256 | -0.39% | 8,300 | 21億362万 | -1.54% | 21.03 | 0.35 |
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 | |
2009年 1月期 | 1,030 103 2/26 | 270 27 10/10 | 1,268,400 12,684,000 2/26 | - | - | +40.68% 1/13 | -35.78% 10/10 |
2010年 1月期 | 650 65 6/16 65 6/15 | 380 38 11/25 38 10/6 | 1,377,800 13,778,000 12/17 | - | - | +25.2% 4/16 | -16.67% 10/5 |
2011年 1月期 | 600 60 6/3 60 4/16 | 360 36 10/18 | 797,300 7,973,000 6/1 | 46億9690万 | 28億1814万 | +24.43% 4/12 | -16.08% 5/21 |
2012年 1月期 | 550 55 12/14 | 290 29 3/15 | 1,721,800 17,218,000 12/14 | 43億550万 | 22億7017万 | +37.42% 12/14 | -32.09% 3/15 |
2013年 1月期 | 760 76 1/17 | 400 40 5/15 | 1,179,900 11,799,000 11/8 | 59億4941万 | 31億3127万 | +24.35% 1/15 | -19.04% 5/16 |
2014年 1月期 | 1,700 170 12/2 | 500 50 6/7 | 14,837,200 148,372,000 12/2 | 133億790万 | 39億1409万 | +60.52% 12/2 | -20.42% 6/7 |
2015年 1月期 | 960 96 2/12 | 540 54 10/17 | 543,100 5,431,000 7/9 | 78億8859万 | 44億3733万 | +14.47% 11/27 | -16.51% 10/17 |
2016年 1月期 | 940 94 6/23 | 440 44 1/29 44 1/21 | 8,001,100 80,011,000 6/23 | 77億2424万 | 36億1560万 | +40.63% 6/23 | -19.7% 2/12 |
2017年 1月期 | 720 72 12/8 | 370 37 2/12 | 1,982,500 19,825,000 9/7 | 59億1644万 | 30億4039万 | +22.63% 9/7 | -13.41% 6/27 |
2018年 1月期 | 700 70 7/14 70 7/13 | 500 50 4/13 | 714,700 7,147,000 7/5 | 57億5209万 | 41億864万 | +10.58% 7/5 | -14.64% 4/6 |
2019年 1月期 | 594 2/1 | 463 12/26 | 238,100 12/6 | 48億8106万 | 38億460万 | +14.4% 12/7 | -8.35% 12/26 |
2020年 1月期 | 555 4/4 3/28 | 335 9/4 | 461,700 10/8 | 45億6059万 | 27億5278万 | +23.93% 10/9 10/8 | -15.58% 9/4 |
2021年 1月期 | 448 2/3 | 304 1/27 | 280,800 1/28 | 36億8134万 | 24億9805万 | +13.97% 4/7 | -20.82% 3/13 |
2022年 1月期 | 410 6/15 | 270 1/27 | 1,790,400 6/15 | 33億6908万 | 22億1866万 | +16.58% 6/14 | -8.25% 1/27 |
2023年 1月期 | 335 1/27 | 251 10/3 | 1,506,400 1/27 | 27億5278万 | 20億6253万 | +7.4% 12/20 | -5.59% 7/15 |
2024年 1月期 | 345 1/29 | 256 6/1 4/28 | 1,091,500 1/29 | 28億3496万 | 21億362万 | +13.16% 6/28 | -7.21% 8/2 |
最新 | 236 2024/9/19 | 5,900 | 19億3927万 | +0.43% 235 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 24%(1.24倍)
- 1986/12/27 vs 1985/12/28
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- 57%(1.57倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 97%(1.97倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- 69%(1.69倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -29%(0.71倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -39%(0.61倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 78%(1.78倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 94%(1.94倍)
- 2014/12/30 vs 2013/12/30
- -40%(0.6倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/09/19 vs 2023/12/29
- -11%(0.89倍)