株価チャート
株価
9/20
- 前日 (9/19)
- 739
- 始値
- 739
- 高値
- 742
- 安値
- 734
- 終値 +0.41%
- 742
- 出来高 -14.29%
- 2,400
乖離率
- 株価(5日)
移動平均値 - +0.82%
736 - 株価(25日)
移動平均値 - +1.5%
731 - 出来高(5日)
移動平均値 - -40%
4,000
2024/04/25~2024/09/20
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 | 739 | 742 | 734 | 742 | +0.41% | 2,400 | 183億8049万 | +1.5% | 15.19 | 0.54 |
09/19 | 741 | 741 | 733 | 739 | 0% | 2,800 | 183億618万 | +1.23% | 15.13 | 0.54 |
09/18 | 735 | 742 | 735 | 739 | 0% | 3,400 | 183億618万 | +1.65% | 15.13 | 0.54 |
09/17 | 739 | 739 | 731 | 739 | +2.35% | 7,500 | 183億618万 | +2.21% | 15.13 | 0.54 |
09/13 | 731 | 731 | 717 | 722 | -1.1% | 3,900 | 178億8506万 | +0.28% | 14.78 | 0.53 |
09/12 | 726 | 732 | 726 | 730 | +1.39% | 2,800 | 180億8323万 | +1.96% | 14.94 | 0.53 |
09/11 | 728 | 728 | 720 | 720 | -0.41% | 6,400 | 178億3552万 | +0.98% | 14.74 | 0.53 |
09/10 | 713 | 731 | 713 | 723 | -0.55% | 12,400 | 179億983万 | +2.26% | 14.8 | 0.53 |
09/09 | 727 | 732 | 725 | 727 | -0.82% | 2,400 | 180億892万 | +2.83% | 14.88 | 0.53 |
09/06 | 728 | 736 | 728 | 733 | +0.69% | 4,800 | 181億5755万 | +3.68% | 15.01 | 0.54 |
09/05 | 709 | 740 | 709 | 728 | +1.11% | 6,800 | 180億3369万 | +2.97% | 14.9 | 0.53 |
09/04 | 739 | 739 | 717 | 720 | -2.44% | 2,200 | 178億3552万 | +1.84% | 14.74 | 0.53 |
09/02 | 742 | 742 | 738 | 738 | -0.67% | 1,800 | 182億8141万 | +4.09% | 15.11 | 0.54 |
08/30 | 737 | 743 | 737 | 743 | +1.5% | 900 | 184億526万 | +4.8% | 15.21 | 0.54 |
08/29 | 740 | 740 | 732 | 732 | -1.61% | 2,700 | 181億3278万 | +3.1% | 14.98 | 0.54 |
08/28 | 733 | 744 | 725 | 744 | +1.09% | 3,700 | 184億3004万 | +4.79% | 15.23 | 0.54 |
08/27 | 735 | 736 | 730 | 736 | +0.14% | 1,900 | 182億3186万 | +3.52% | 15.07 | 0.54 |
08/26 | 735 | 735 | 727 | 735 | 0% | 2,500 | 182億709万 | +3.38% | 15.05 | 0.54 |
08/23 | 733 | 737 | 730 | 735 | +0.55% | 4,300 | 182億709万 | +3.23% | 15.05 | 0.54 |
08/22 | 724 | 732 | 724 | 731 | +1.11% | 5,300 | 181億801万 | +2.52% | 14.96 | 0.53 |
08/21 | 725 | 731 | 723 | 723 | -0.41% | 3,800 | 179億983万 | +1.4% | 14.8 | 0.53 |
08/20 | 719 | 734 | 719 | 726 | +0.97% | 5,000 | 179億8415万 | +1.54% | 14.86 | 0.53 |
08/19 | 734 | 734 | 716 | 719 | -2.04% | 1,400 | 178億1075万 | +0.42% | 14.72 | 0.53 |
08/16 | 720 | 749 | 720 | 734 | +1.24% | 13,800 | 181億8232万 | +2.37% | 15.03 | 0.54 |
08/15 | 710 | 725 | 702 | 725 | +3.42% | 3,400 | 179億5938万 | +0.97% | 14.84 | 0.53 |
08/14 | 668 | 701 | 668 | 701 | +6.21% | 6,700 | 173億6486万 | -2.5% | 14.35 | 0.51 |
08/13 | 653 | 687 | 647 | 660 | +1.23% | 6,600 | 163億4923万 | -8.46% | 13.51 | 0.48 |
08/09 | 663 | 686 | 646 | 652 | -0.15% | 2,800 | 161億5105万 | -10.07% | 13.35 | 0.48 |
08/08 | 628 | 665 | 628 | 653 | +2.51% | 5,900 | 161億7582万 | -10.43% | 13.37 | 0.48 |
08/07 | 638 | 638 | 617 | 637 | -0.16% | 3,800 | 157億7948万 | -12.98% | 13.04 | 0.47 |
08/06 | 590 | 644 | 590 | 638 | +8.14% | 9,300 | 158億425万 | -13.43% | 13.06 | 0.47 |
08/05 | 690 | 691 | 589 | 590 | -16.31% | 7,700 | 146億1522万 | -20.38% | 12.08 | 0.43 |
08/02 | 748 | 748 | 705 | 705 | -4.73% | 9,600 | 174億6395万 | -5.75% | 14.43 | 0.52 |
08/01 | 730 | 744 | 724 | 740 | +1.09% | 9,200 | 183億3095万 | -1.46% | 15.15 | 0.54 |
07/31 | 720 | 735 | 710 | 732 | +1.1% | 30,000 | 181億3278万 | -2.53% | 14.98 | 0.54 |
07/30 | 759 | 765 | 724 | 724 | -5.48% | 75,100 | 179億3461万 | -3.6% | 14.82 | 0.53 |
07/29 | 757 | 768 | 756 | 766 | +1.73% | 6,100 | 189億7501万 | +2% | 15.68 | 0.56 |
07/26 | 749 | 758 | 747 | 753 | +0.53% | 6,500 | 186億5298万 | +0.53% | 15.41 | 0.55 |
07/25 | 751 | 755 | 745 | 749 | -0.27% | 11,900 | 185億5389万 | +0.27% | 15.33 | 0.55 |
07/24 | 753 | 758 | 745 | 751 | -0.66% | 14,200 | 186億344万 | +0.67% | 15.37 | 0.55 |
07/23 | 752 | 764 | 750 | 756 | +0.8% | 6,500 | 187億2730万 | +1.48% | 15.48 | 0.55 |
07/22 | 755 | 755 | 750 | 750 | 0% | 2,000 | 185億7867万 | +0.94% | 15.35 | 0.55 |
07/19 | 748 | 755 | 748 | 750 | 0% | 2,600 | 185億7867万 | +1.21% | 15.35 | 0.55 |
07/18 | 750 | 754 | 750 | 750 | 0% | 1,100 | 185億7867万 | +1.49% | 15.35 | 0.55 |
07/17 | 755 | 760 | 725 | 750 | -0.66% | 11,000 | 185億7867万 | +1.76% | 15.35 | 0.55 |
07/16 | 763 | 771 | 746 | 755 | +0.27% | 12,000 | 187億252万 | +2.72% | 15.46 | 0.55 |
07/12 | 758 | 759 | 747 | 753 | -0.66% | 6,000 | 186億5298万 | +2.87% | 15.41 | 0.55 |
07/11 | 750 | 758 | 750 | 758 | +1.07% | 3,700 | 187億7684万 | +3.98% | 15.52 | 0.55 |
07/10 | 750 | 755 | 747 | 750 | 0% | 3,000 | 185億7867万 | +3.45% | 15.35 | 0.55 |
07/09 | 745 | 751 | 741 | 750 | +0.27% | 9,400 | 185億7867万 | +3.73% | 15.35 | 0.55 |
07/08 | 752 | 754 | 746 | 748 | -0.93% | 2,000 | 185億2912万 | +3.89% | 15.31 | 0.55 |
07/05 | 755 | 755 | 745 | 755 | 0% | 2,400 | 187億252万 | +5.3% | 15.46 | 0.55 |
07/04 | 743 | 755 | 743 | 755 | +1.89% | 4,100 | 187億252万 | +5.74% | 15.46 | 0.55 |
07/03 | 740 | 747 | 740 | 741 | -1.85% | 20,600 | 183億5572万 | +4.22% | 15.17 | 0.54 |
07/02 | 747 | 758 | 747 | 755 | +1.07% | 2,800 | 187億252万 | +6.64% | 15.46 | 0.55 |
07/01 | 760 | 760 | 736 | 747 | -1.84% | 10,000 | 185億435万 | +6.11% | 15.29 | 0.55 |
06/28 | 769 | 769 | 756 | 761 | -1.68% | 9,500 | 188億5115万 | +8.56% | 15.58 | 0.56 |
06/27 | 735 | 778 | 733 | 774 | +5.02% | 26,900 | 191億7318万 | +11.05% | 15.84 | 0.57 |
06/26 | 739 | 739 | 735 | 737 | +0.68% | 11,800 | 182億5664万 | +6.35% | 15.09 | 0.54 |
06/25 | 734 | 734 | 731 | 732 | +0.55% | 11,500 | 181億3278万 | +6.09% | 14.98 | 0.54 |
06/24 | 716 | 728 | 714 | 728 | +2.25% | 45,600 | 180億3369万 | +5.97% | 14.9 | 0.53 |
06/21 | 710 | 715 | 708 | 712 | +0.28% | 4,400 | 176億3735万 | +4.09% | 14.58 | 0.52 |
06/20 | 722 | 724 | 703 | 710 | -1.8% | 63,200 | 175億8780万 | +4.11% | 14.53 | 0.52 |
06/19 | 728 | 728 | 718 | 723 | +1.4% | 35,400 | 179億983万 | +6.32% | 14.8 | 0.53 |
06/18 | 724 | 725 | 708 | 713 | -0.7% | 16,300 | 176億6212万 | +5.16% | 14.6 | 0.52 |
06/17 | 701 | 718 | 701 | 718 | +1.99% | 14,300 | 177億8598万 | +6.21% | 14.7 | 0.53 |
06/14 | 699 | 705 | 698 | 704 | +0.28% | 8,100 | 174億3917万 | +4.45% | 14.41 | 0.52 |
06/13 | 696 | 703 | 696 | 702 | +0.86% | 2,800 | 173億8963万 | +4.46% | 14.37 | 0.51 |
06/12 | 692 | 698 | 689 | 696 | +0.87% | 14,600 | 172億4100万 | +3.73% | 14.25 | 0.51 |
06/11 | 686 | 692 | 685 | 690 | +0.29% | 5,100 | 170億9237万 | +2.99% | 14.12 | 0.5 |
06/10 | 672 | 688 | 671 | 688 | +2.38% | 4,200 | 170億4283万 | +2.84% | 14.08 | 0.5 |
06/07 | 674 | 674 | 672 | 672 | -0.3% | 800 | 166億4648万 | +0.45% | 13.76 | 0.49 |
06/06 | 679 | 679 | 665 | 674 | -0.74% | 6,700 | 166億9603万 | +0.6% | 13.8 | 0.49 |
06/05 | 678 | 680 | 678 | 679 | +0.15% | 400 | 168億1988万 | +1.19% | 13.9 | 0.5 |
06/04 | 685 | 690 | 675 | 678 | -1.02% | 4,400 | 167億9511万 | +1.04% | 13.88 | 0.5 |
06/03 | 675 | 685 | 675 | 685 | +1.48% | 1,500 | 169億6851万 | +1.78% | 14.02 | 0.5 |
05/31 | 671 | 675 | 669 | 675 | +0.6% | 3,000 | 167億2080万 | +0.15% | 13.82 | 0.49 |
05/30 | 666 | 671 | 664 | 671 | +0.6% | 3,700 | 166億2171万 | -0.59% | 13.74 | 0.49 |
05/29 | 668 | 672 | 667 | 667 | +0.3% | 5,700 | 165億2263万 | -1.33% | 13.65 | 0.49 |
05/28 | 667 | 670 | 665 | 665 | -0.3% | 2,000 | 164億7308万 | -1.77% | 13.61 | 0.49 |
05/27 | 666 | 668 | 666 | 667 | +0.15% | 1,200 | 165億2263万 | -1.77% | 13.65 | 0.49 |
05/24 | 669 | 669 | 665 | 666 | -0.15% | 3,500 | 164億9785万 | -2.2% | 13.63 | 0.49 |
05/23 | 662 | 667 | 661 | 667 | +0.91% | 2,700 | 165億2263万 | -2.34% | 13.65 | 0.49 |
05/22 | 656 | 661 | 656 | 661 | +0.61% | 1,500 | 163億7400万 | -3.5% | 13.53 | 0.48 |
05/21 | 661 | 661 | 654 | 657 | -1.05% | 5,100 | 162億7491万 | -4.37% | 13.45 | 0.48 |
05/20 | 659 | 664 | 657 | 664 | +0.76% | 900 | 164億4831万 | -3.77% | 13.59 | 0.49 |
05/17 | 668 | 668 | 653 | 659 | -1.35% | 8,700 | 163億2445万 | -4.77% | 13.49 | 0.48 |
05/16 | 669 | 669 | 666 | 668 | -0.15% | 1,100 | 165億4740万 | -3.88% | 13.67 | 0.49 |
05/15 | 665 | 669 | 665 | 669 | +1.21% | 2,300 | 165億7217万 | -4.02% | 13.7 | 0.49 |
05/14 | 660 | 662 | 657 | 661 | -0.15% | 3,900 | 163億7400万 | -5.44% | 13.53 | 0.48 |
05/13 | 663 | 663 | 661 | 662 | -0.6% | 6,200 | 163億9877万 | -5.7% | 13.55 | 0.48 |
05/10 | 675 | 676 | 661 | 666 | -0.89% | 7,700 | 164億9785万 | -5.53% | 13.63 | 0.49 |
05/09 | 656 | 672 | 656 | 672 | +2.44% | 2,100 | 166億4648万 | -4.95% | 13.76 | 0.49 |
05/08 | 677 | 679 | 655 | 656 | -3.1% | 19,500 | 162億5014万 | -7.48% | 13.43 | 0.48 |
05/07 | 692 | 696 | 677 | 677 | -2.59% | 16,000 | 167億7034万 | -4.78% | 13.86 | 0.5 |
05/02 | 690 | 696 | 690 | 695 | +0.72% | 4,500 | 172億1623万 | -2.39% | 14.23 | 0.51 |
05/01 | 690 | 690 | 690 | 690 | 0% | 1,300 | 170億9237万 | -3.36% | 14.12 | 0.5 |
04/30 | 686 | 695 | 686 | 690 | +0.58% | 9,500 | 170億9237万 | -3.5% | 14.12 | 0.5 |
04/26 | 713 | 719 | 686 | 686 | -4.46% | 53,100 | 169億9329万 | -4.19% | 14.04 | 0.5 |
04/25 | 714 | 720 | 714 | 718 | +0.42% | 7,300 | 177億8598万 | +0.14% | 14.7 | 0.53 |
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 | 545 4/11 4/10 | 354 11/22 | 136,000 4/10 | - | - | +8.63% 1/30 | -13.86% 6/9 |
2008年 3月期 | 432 4/19 4/18 他2件 | 269 3/26 | 68,000 11/29 | - | - | +6.92% 4/30 | -12.25% 2/22 |
2009年 3月期 | 321 7/2 | 160 10/7 | 78,000 6/16 | - | - | +10.64% 1/20 | -24.53% 10/10 |
2010年 3月期 | 280 7/2 | 181 4/8 | 36,500 10/16 | - | - | +21.17% 7/2 | -12.62% 10/5 |
2011年 3月期 | 257 4/30 | 172 3/17 3/15 | 62,500 6/15 | 63億6629万 | 42億6070万 | +7.77% 12/14 | -19.17% 3/15 |
2012年 3月期 | 310 2/23 | 181 8/9 | 431,100 1/30 | 76億7918万 | 44億8365万 | +21.58% 1/30 | -8.06% 3/8 |
2013年 3月期 | 425 3/8 | 232 6/5 6/4 | 220,900 8/1 | 105億2791万 | 57億4700万 | +21.26% 12/12 | -8.23% 6/4 |
2014年 3月期 | 500 7/17 7/16 | 354 4/2 4/1 | 209,200 3/7 | 123億8578万 | 87億6913万 | +13.63% 5/20 | -9.04% 2/4 |
2015年 3月期 | 450 3/25 3/24 | 385 5/21 5/15 | 76,700 3/2 | 111億4720万 | 95億3705万 | +6.52% 6/19 | -5.5% 10/16 |
2016年 3月期 | 458 8/14 | 373 2/12 | 75,000 11/9 | 113億4537万 | 92億3979万 | +3.77% 3/22 | -7.99% 1/21 |
2017年 3月期 | 420 1/6 10/28 | 340 6/27 6/24 | 66,900 12/5 | 104億405万 | 84億2233万 | +9.65% 10/4 | -6.91% 11/9 |
2018年 3月期 | 750 2/5 | 385 4/19 | 432,800 11/7 | 185億7867万 | 95億3705万 | +25.28% 11/13 | -8.09% 3/5 |
2019年 3月期 | 648 4/26 | 434 12/25 | 407,900 4/26 | 160億5197万 | 107億5085万 | +16.99% 2/15 | -11.26% 12/26 |
2020年 3月期 | 719 7/24 | 401 3/13 | 222,100 7/24 | 178億1075万 | 99億3339万 | +13.27% 3/27 | -20.04% 3/13 |
2021年 3月期 | 615 3/29 1/12 | 441 7/6 | 79,700 1/28 | 152億3451万 | 109億2425万 | +8.79% 1/12 | -12.29% 7/6 |
2022年 3月期 | 588 4/6 | 430 8/10 | 111,700 10/28 | 145億6567万 | 106億5177万 | +11.06% 8/23 | -9.7% 7/16 |
2023年 3月期 | 579 6/8 | 397 10/13 | 335,100 11/8 | 143億4273万 | 98億3430万 | +16.57% 5/8 | -7.58% 9/14 |
2024年 3月期 | 728 3/25 | 480 4/12 | 120,900 8/2 | 180億3369万 | 118億9034万 | +14.69% 5/12 | -6.99% 10/4 |
最新 | 742 2024/9/20 | 2,400 | 183億8049万 | +1.5% 731 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/27 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/27
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 81%(1.81倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/27 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 86%(1.86倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 74%(1.74倍)
- 2005/12/30 vs 2004/12/30
- 113%(2.13倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/09/20 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
112円(1997/12/29) - 563%(6.63倍)
742円(9/20)