株価チャート
株価
9/18
- 前日 (9/17)
- 18
- 始値
- 18
- 高値
- 18
- 安値
- 17
- 終値 ±0%
- 18
- 出来高 -39.36%
- 133,600
乖離率
- 株価(5日)
移動平均値 - 0%
18 - 株価(25日)
移動平均値 - +5.88%
17 - 出来高(5日)
移動平均値 - -10.3%
148,940
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 | 18 | 18 | 17 | 18 | 0% | 133,600 | 44億3971万 | +5.88% | 49.33 | 4.4 |
09/17 | 17 | 18 | 17 | 18 | 0% | 220,300 | 44億3971万 | +5.88% | 49.33 | 4.4 |
09/13 | 18 | 18 | 17 | 18 | +5.88% | 127,200 | 44億3971万 | +5.88% | 49.33 | 4.4 |
09/12 | 18 | 18 | 17 | 17 | 0% | 157,200 | 41億9306万 | 0% | 46.59 | 4.16 |
09/11 | 17 | 18 | 17 | 17 | -5.56% | 106,400 | 41億9306万 | 0% | 46.59 | 4.16 |
09/10 | 18 | 18 | 17 | 18 | +5.88% | 121,700 | 44億3971万 | +5.88% | 49.33 | 4.4 |
09/09 | 17 | 18 | 17 | 17 | 0% | 477,500 | 41億9306万 | 0% | 46.59 | 4.16 |
09/06 | 17 | 18 | 17 | 17 | 0% | 155,700 | 41億9306万 | 0% | 46.59 | 4.16 |
09/05 | 17 | 18 | 17 | 17 | 0% | 110,000 | 41億9306万 | 0% | 46.59 | 4.16 |
09/04 | 17 | 18 | 17 | 17 | -5.56% | 854,400 | 41億9306万 | 0% | 46.59 | 4.16 |
09/03 | 18 | 18 | 17 | 18 | +5.88% | 249,600 | 44億3971万 | +5.88% | 49.33 | 4.4 |
09/02 | 17 | 19 | 16 | 17 | 0% | 2,499,000 | 41億9306万 | 0% | 46.59 | 4.16 |
08/30 | 17 | 17 | 16 | 17 | 0% | 401,400 | 41億9306万 | 0% | 46.59 | 4.16 |
08/29 | 17 | 18 | 16 | 17 | 0% | 2,108,300 | 41億9306万 | 0% | 46.59 | 4.16 |
08/28 | 18 | 18 | 17 | 17 | 0% | 709,600 | 41億9306万 | 0% | 46.59 | 4.16 |
08/27 | 18 | 20 | 17 | 17 | +6.25% | 9,102,800 | 41億9306万 | 0% | 46.59 | 4.16 |
08/26 | 17 | 17 | 16 | 16 | -5.88% | 231,300 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/23 | 17 | 17 | 16 | 17 | 0% | 394,400 | 41億9306万 | 0% | 46.59 | 4.16 |
08/22 | 17 | 17 | 16 | 17 | +6.25% | 1,156,900 | 41億9306万 | 0% | 46.59 | 4.16 |
08/21 | 16 | 17 | 16 | 16 | -5.88% | 1,768,400 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/20 | 16 | 17 | 16 | 17 | 0% | 309,100 | 41億9306万 | 0% | 46.59 | 4.16 |
08/19 | 17 | 18 | 16 | 17 | 0% | 1,677,800 | 41億9306万 | 0% | 46.59 | 4.16 |
08/16 | 16 | 17 | 16 | 17 | 0% | 156,100 | 41億9306万 | 0% | 46.59 | 4.16 |
08/15 | 16 | 17 | 16 | 17 | +6.25% | 124,400 | 41億9306万 | 0% | 46.59 | 4.16 |
08/14 | 17 | 17 | 16 | 16 | 0% | 214,000 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/13 | 17 | 17 | 16 | 16 | 0% | 137,600 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/09 | 16 | 17 | 16 | 16 | 0% | 103,600 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/08 | 17 | 17 | 16 | 16 | 0% | 156,100 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/07 | 17 | 17 | 16 | 16 | 0% | 269,900 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/06 | 16 | 17 | 16 | 16 | 0% | 334,800 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/05 | 17 | 17 | 16 | 16 | -5.88% | 1,205,500 | 39億4641万 | -5.88% | 43.85 | 3.91 |
08/02 | 17 | 18 | 16 | 17 | 0% | 1,193,800 | 41億9306万 | 0% | 46.59 | 4.16 |
08/01 | 17 | 18 | 17 | 17 | 0% | 381,800 | 41億9306万 | 0% | 46.59 | 4.16 |
07/31 | 17 | 18 | 17 | 17 | 0% | 2,586,900 | 41億9306万 | 0% | 46.59 | 4.16 |
07/30 | 17 | 18 | 17 | 17 | -5.56% | 1,115,900 | 41億9306万 | 0% | 46.59 | 4.16 |
07/29 | 18 | 18 | 17 | 18 | +5.88% | 179,000 | 44億3971万 | +5.88% | 49.33 | 4.4 |
07/26 | 17 | 18 | 17 | 17 | 0% | 356,400 | 41億9306万 | 0% | 46.59 | 4.16 |
07/25 | 18 | 18 | 17 | 17 | -5.56% | 216,900 | 41億9306万 | 0% | 46.59 | 4.16 |
07/24 | 17 | 18 | 17 | 18 | 0% | 192,200 | 44億3971万 | +5.88% | 49.33 | 4.4 |
07/23 | 18 | 18 | 17 | 18 | 0% | 183,900 | 44億3971万 | +5.88% | 49.33 | 4.4 |
07/22 | 18 | 18 | 17 | 18 | 0% | 184,100 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/19 | 17 | 18 | 17 | 18 | +5.88% | 209,600 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/18 | 17 | 18 | 17 | 17 | 0% | 216,300 | 41億2053万 | 0% | 46.59 | 4.16 |
07/17 | 18 | 18 | 17 | 17 | -5.56% | 219,200 | 41億2053万 | 0% | 46.59 | 4.16 |
07/16 | 18 | 18 | 17 | 18 | +5.88% | 344,600 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/12 | 18 | 18 | 17 | 17 | 0% | 227,800 | 41億2053万 | 0% | 46.59 | 4.16 |
07/11 | 17 | 18 | 17 | 17 | 0% | 251,900 | 41億2053万 | 0% | 46.59 | 4.16 |
07/10 | 17 | 18 | 17 | 17 | 0% | 332,800 | 41億2053万 | 0% | 46.59 | 4.16 |
07/09 | 17 | 18 | 17 | 17 | -5.56% | 251,100 | 41億2053万 | 0% | 46.59 | 4.16 |
07/08 | 17 | 18 | 17 | 18 | 0% | 296,300 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/05 | 17 | 18 | 17 | 18 | 0% | 205,100 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/04 | 18 | 18 | 17 | 18 | 0% | 173,600 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/03 | 17 | 18 | 17 | 18 | +5.88% | 180,200 | 43億6291万 | +5.88% | 49.33 | 4.4 |
07/02 | 17 | 18 | 17 | 17 | -5.56% | 225,900 | 41億2053万 | 0% | 46.59 | 4.16 |
07/01 | 17 | 18 | 17 | 18 | 0% | 430,100 | 43億6291万 | +5.88% | 49.33 | 4.4 |
06/28 | 17 | 18 | 17 | 18 | +5.88% | 221,600 | 43億6291万 | +5.88% | 49.33 | 4.33 |
06/27 | 17 | 18 | 17 | 17 | 0% | 236,500 | 41億2053万 | 0% | 46.59 | 4.09 |
06/26 | 18 | 18 | 17 | 17 | 0% | 276,700 | 41億2053万 | 0% | 46.59 | 4.09 |
06/25 | 17 | 18 | 17 | 17 | 0% | 246,100 | 41億2053万 | 0% | 46.59 | 4.09 |
06/24 | 17 | 18 | 17 | 17 | 0% | 314,400 | 41億2053万 | 0% | 46.59 | 4.09 |
06/21 | 17 | 18 | 17 | 17 | 0% | 270,400 | 41億2053万 | 0% | 46.59 | 4.09 |
06/20 | 17 | 18 | 17 | 17 | 0% | 770,700 | 41億2053万 | 0% | 46.59 | 4.09 |
06/19 | 17 | 18 | 17 | 17 | 0% | 360,200 | 41億2053万 | 0% | 46.59 | 4.09 |
06/18 | 17 | 18 | 17 | 17 | 0% | 461,300 | 41億2053万 | 0% | 46.59 | 4.09 |
06/17 | 17 | 18 | 17 | 17 | 0% | 456,100 | 41億2053万 | 0% | 46.59 | 4.09 |
06/14 | 17 | 18 | 17 | 17 | 0% | 216,100 | 41億2053万 | 0% | 46.59 | 4.09 |
06/13 | 17 | 18 | 17 | 17 | 0% | 189,000 | 41億2053万 | 0% | 46.59 | 4.09 |
06/12 | 17 | 18 | 17 | 17 | 0% | 134,300 | 41億2053万 | 0% | 46.59 | 4.09 |
06/11 | 17 | 18 | 17 | 17 | 0% | 251,100 | 41億2053万 | 0% | 46.59 | 4.09 |
06/10 | 17 | 18 | 17 | 17 | 0% | 1,336,900 | 41億2053万 | 0% | 46.59 | 4.09 |
06/07 | 17 | 18 | 17 | 17 | 0% | 1,374,500 | 41億2053万 | 0% | 46.59 | 4.09 |
06/06 | 17 | 18 | 17 | 17 | 0% | 705,800 | 41億2053万 | 0% | 46.59 | 4.09 |
06/05 | 17 | 18 | 17 | 17 | -5.56% | 382,900 | 41億2053万 | 0% | 46.59 | 4.09 |
06/04 | 17 | 18 | 17 | 18 | 0% | 245,200 | 43億6291万 | +5.88% | 49.33 | 4.33 |
06/03 | 17 | 18 | 17 | 18 | +5.88% | 755,300 | 43億6291万 | +5.88% | 49.33 | 4.33 |
05/31 | 18 | 18 | 17 | 17 | -5.56% | 782,500 | 41億2053万 | 0% | 46.59 | 4.09 |
05/30 | 19 | 21 | 17 | 18 | 0% | 6,173,900 | 43億6291万 | +5.88% | 49.33 | 4.33 |
05/29 | 17 | 22 | 17 | 18 | +5.88% | 12,195,300 | 43億6291万 | +5.88% | 49.33 | 4.33 |
05/28 | 17 | 18 | 17 | 17 | 0% | 180,900 | 41億2053万 | 0% | 46.59 | 4.09 |
05/27 | 17 | 18 | 17 | 17 | 0% | 150,200 | 41億2053万 | 0% | 46.59 | 4.09 |
05/24 | 17 | 18 | 17 | 17 | -5.56% | 131,900 | 41億2053万 | 0% | 46.59 | 4.09 |
05/23 | 17 | 18 | 17 | 18 | 0% | 126,900 | 43億6291万 | +5.88% | 49.33 | 4.33 |
05/22 | 17 | 18 | 17 | 18 | +5.88% | 187,400 | 43億6291万 | +5.88% | 49.33 | 4.33 |
05/21 | 17 | 18 | 17 | 17 | 0% | 120,900 | 40億7633万 | 0% | 46.59 | 4.04 |
05/20 | 17 | 18 | 17 | 17 | 0% | 123,300 | 40億7633万 | 0% | 46.59 | 4.04 |
05/17 | 18 | 18 | 17 | 17 | 0% | 133,800 | 40億7633万 | 0% | 46.59 | 4.04 |
05/16 | 17 | 18 | 17 | 17 | 0% | 196,600 | 40億7633万 | 0% | 46.59 | 4.04 |
05/15 | 17 | 18 | 17 | 17 | 0% | 292,300 | 40億7633万 | 0% | 46.59 | 4.04 |
05/14 | 17 | 18 | 17 | 17 | 0% | 215,700 | 40億7633万 | 0% | 46.59 | 4.04 |
05/13 | 17 | 18 | 17 | 17 | 0% | 112,400 | 40億7633万 | 0% | 46.59 | 4.04 |
05/10 | 17 | 18 | 17 | 17 | -5.56% | 263,300 | 40億7633万 | 0% | 46.59 | 4.04 |
05/09 | 17 | 18 | 17 | 18 | +5.88% | 94,700 | 43億1611万 | +5.88% | 49.33 | 4.28 |
05/08 | 17 | 18 | 17 | 17 | 0% | 201,200 | 40億7633万 | 0% | 46.59 | 4.04 |
05/07 | 17 | 18 | 17 | 17 | 0% | 219,800 | 40億7633万 | 0% | 46.59 | 4.04 |
05/02 | 17 | 18 | 17 | 17 | 0% | 178,800 | 40億7633万 | 0% | 46.59 | 4.04 |
05/01 | 17 | 18 | 17 | 17 | 0% | 157,200 | 40億7633万 | -5.56% | 46.59 | 4.04 |
04/30 | 17 | 18 | 17 | 17 | 0% | 589,900 | 40億7633万 | -5.56% | 46.59 | 4.04 |
04/26 | 17 | 18 | 17 | 17 | 0% | 841,500 | 40億7633万 | -5.56% | 46.59 | 4.04 |
04/25 | 17 | 18 | 17 | 17 | -5.56% | 121,600 | 40億7633万 | -5.56% | 46.59 | 4.04 |
04/24 | 17 | 18 | 17 | 18 | +5.88% | 174,400 | 43億1611万 | 0% | 49.33 | 4.28 |
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 | |
2007年 3月期 | 670 67 4/3 | 220 22 3/22 | 7,822,800 78,228,000 9/6 | - | - | +48.46% 9/4 | -20.87% 5/31 |
2008年 3月期 | 260 26 5/11 26 5/10 他2件 | 40 4 1/22 | 4,147,700 41,477,000 2/21 | - | - | +74.73% 2/20 | -32.13% 8/21 |
2009年 3月期 | 150 15 5/19 15 5/12 | 10 1 3/13 1 3/12 他22件 | 5,100,900 51,009,000 5/28 | - | - | +194.12% 12/25 | -68.35% 11/26 |
2010年 3月期 | 70 7 7/21 7 6/9 他2件 | 20 2 1/26 2 1/25 他35件 | 7,466,400 74,664,000 6/5 | - | - | +85.19% 6/8 | -34.21% 9/30 |
2011年 3月期 | 110 11 1/18 | 20 2 11/25 2 11/24 他55件 | 5,326,200 53,262,000 1/18 | 86億9102万 | 15億8018万 | +104.92% 1/17 | -33.77% 3/15 |
2012年 3月期 | 80 8 7/28 8 7/27 他9件 | 40 4 11/28 4 11/25 他14件 | 5,815,400 58,154,000 7/19 | 63億2074万 | 31億6037万 | +35.66% 5/16 | -21.88% 8/17 |
2013年 3月期 | 90 9 2/13 9 2/12 | 40 4 12/28 4 12/27 他138件 | 5,293,800 52,938,000 2/8 | 71億1083万 | 31億6037万 | +64.14% 5/7 | -20% 7/20 5/21 |
2014年 3月期 | 180 18 11/6 | 50 5 4/4 | 18,322,300 183,223,000 10/29 | 142億2167万 | 39億5046万 | +60.64% 10/28 | -19.68% 6/7 |
2015年 3月期 | 110 11 11/7 11 11/6 他66件 | 80 8 2/10 8 2/9 他10件 | 8,448,600 84,486,000 1/8 | 86億9102万 | 63億2074万 | +13.64% 11/6 | -12.11% 5/20 |
2016年 3月期 | 100 10 8/7 10 8/6 他81件 | 60 6 3/31 6 3/30 他36件 | 12,736,800 127,368,000 7/1 | 79億93万 | 53億4055万 | +14.21% 10/21 | -17.06% 12/22 |
2017年 3月期 | 80 8 3/31 8 3/30 他112件 | 60 6 1/26 6 1/25 他143件 | 21,010,100 210,101,000 1/26 | 71億2074万 | 53億4055万 | +14.94% 10/28 | -17.13% 12/29 |
2018年 3月期 | 80 8 6/14 8 5/26 他37件 | 42 3/19 | 10,512,500 105,125,000 6/14 | 71億2074万 | 40億4499万 | +12.36% 5/11 | -14.77% 5/29 |
2019年 3月期 | 45 4/4 4/3 他2件 | 19 12/26 12/25 | 4,193,100 1/16 | 43億3391万 | 21億917万 | +54.57% 4/16 | -30.45% 12/25 |
2020年 3月期 | 49 4/17 | 20 3/13 | 9,581,900 4/8 | 54億3945万 | 23億8127万 | +14.55% 6/14 | -23.02% 2/28 |
2021年 3月期 | 39 8/20 | 22 4/7 4/6 他2件 | 37,766,700 8/20 | 47億8582万 | 26億5459万 | +28.71% 8/24 | -7.54% 9/24 |
2022年 3月期 | 27 4/7 4/6 他2件 | 17 3/16 3/15 他20件 | 3,367,400 3/16 | 39億6793万 | 25億682万 | +15% 4/27 | -10.34% 1/27 |
2023年 3月期 | 24 6/27 6/15 他8件 | 18 4/4 4/1 | 2,453,000 12/1 | 44億2224万 | 26億5428万 | +8.7% 6/8 | -7.06% 8/29 |
2024年 3月期 | 24 4/7 | 17 3/29 3/28 他37件 | 6,507,400 4/7 | 48億7642万 | 40億7633万 | +5.04% 11/20 | -6.89% 5/29 |
最新 | 18 2024/9/18 | 133,600 | 44億3971万 | +5.88% 17 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/25 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/25
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -77%(0.23倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 26%(1.26倍)
- 2000/12/29 vs 1999/12/30
- -62%(0.38倍)
- 2001/12/28 vs 2000/12/29
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 139%(2.39倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- -17%(0.83倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -81%(0.19倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 200%(3倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/09/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
10円(2009/03/13) - 80%(1.8倍)
18円(9/18)