株価チャート
株価
9/18
- 前日 (9/17)
- 303
- 始値
- 303
- 高値
- 305
- 安値
- 300
- 終値 +0.66%
- 305
- 出来高 +3.87%
- 51,000
乖離率
- 株価(5日)
移動平均値 - +1.33%
301 - 株価(25日)
移動平均値 - +1.33%
301 - 出来高(5日)
移動平均値 - +8.79%
46,880
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 | 303 | 305 | 300 | 305 | +0.66% | 51,000 | 158億7738万 | +1.33% | - | 0.9 |
09/17 | 301 | 303 | 299 | 303 | +0.66% | 49,100 | 157億7326万 | +0.66% | - | 0.9 |
09/13 | 300 | 301 | 298 | 301 | +0.33% | 65,400 | 156億6915万 | +0.33% | - | 0.89 |
09/12 | 298 | 300 | 296 | 300 | +1.69% | 34,800 | 156億1709万 | +0.33% | - | 0.89 |
09/11 | 296 | 298 | 295 | 295 | -0.34% | 34,100 | 153億5681万 | -1.34% | - | 0.87 |
09/10 | 296 | 298 | 295 | 296 | 0% | 31,200 | 154億886万 | -0.67% | - | 0.88 |
09/09 | 297 | 299 | 296 | 296 | +0.34% | 40,500 | 154億886万 | -0.34% | - | 0.88 |
09/06 | 296 | 298 | 295 | 295 | -0.67% | 63,400 | 153億5681万 | -0.67% | - | 0.87 |
09/05 | 298 | 301 | 296 | 297 | -0.34% | 44,600 | 154億6092万 | 0% | - | 0.88 |
09/04 | 302 | 303 | 296 | 298 | -1.97% | 71,000 | 155億1298万 | +0.34% | - | 0.88 |
09/03 | 304 | 306 | 302 | 304 | +0.33% | 24,300 | 158億2532万 | +2.36% | - | 0.9 |
09/02 | 307 | 308 | 303 | 303 | -1.3% | 38,300 | 157億7326万 | +2.02% | - | 0.9 |
08/30 | 306 | 307 | 304 | 307 | +0.66% | 34,100 | 159億8149万 | +3.37% | - | 0.91 |
08/29 | 302 | 305 | 301 | 305 | +0.66% | 29,200 | 158億7738万 | +2.69% | - | 0.9 |
08/28 | 304 | 305 | 302 | 303 | -0.66% | 28,800 | 157億7326万 | +2.02% | - | 0.9 |
08/27 | 306 | 308 | 304 | 305 | 0% | 27,000 | 158億7738万 | +3.04% | - | 0.9 |
08/26 | 306 | 307 | 304 | 305 | -0.33% | 36,400 | 158億7738万 | +3.04% | - | 0.9 |
08/23 | 305 | 307 | 304 | 306 | +0.33% | 27,400 | 159億2943万 | +3.38% | - | 0.91 |
08/22 | 302 | 305 | 302 | 305 | +0.99% | 32,600 | 158億7738万 | +3.04% | - | 0.9 |
08/21 | 302 | 303 | 300 | 302 | -0.66% | 19,300 | 157億2121万 | +2.03% | - | 0.89 |
08/20 | 301 | 305 | 300 | 304 | +1.33% | 56,400 | 158億2532万 | +2.36% | - | 0.9 |
08/19 | 300 | 301 | 296 | 300 | -1.32% | 61,300 | 156億1709万 | +1.01% | - | 0.89 |
08/16 | 299 | 304 | 298 | 304 | +2.7% | 63,500 | 158億2532万 | +2.01% | - | 0.9 |
08/15 | 293 | 298 | 293 | 296 | +1.02% | 37,400 | 154億886万 | -0.67% | - | 0.88 |
08/14 | 295 | 295 | 288 | 293 | +0.34% | 50,900 | 152億5269万 | -1.68% | - | 0.87 |
08/13 | 285 | 295 | 285 | 292 | +2.46% | 60,100 | 152億64万 | -2.34% | - | 0.87 |
08/09 | 290 | 291 | 282 | 285 | -0.35% | 84,500 | 148億3624万 | -5% | - | 0.84 |
08/08 | 286 | 293 | 285 | 286 | -1.04% | 57,000 | 148億8829万 | -4.98% | - | 0.85 |
08/07 | 286 | 294 | 283 | 289 | +1.4% | 75,300 | 150億4447万 | -4.3% | - | 0.86 |
08/06 | 273 | 287 | 272 | 285 | +4.78% | 116,200 | 148億3624万 | -5.94% | - | 0.84 |
08/05 | 275 | 281 | 265 | 272 | -3.55% | 197,600 | 141億5950万 | -10.82% | - | 0.81 |
08/02 | 294 | 296 | 282 | 282 | -5.05% | 168,900 | 146億8007万 | -8.14% | - | 0.84 |
08/01 | 300 | 301 | 296 | 297 | -1.33% | 83,500 | 154億6092万 | -3.57% | - | 0.88 |
07/31 | 301 | 303 | 298 | 301 | -0.66% | 80,700 | 156億6915万 | -2.59% | - | 0.89 |
07/30 | 306 | 306 | 300 | 303 | -0.66% | 284,300 | 157億7326万 | -2.26% | - | 0.9 |
07/29 | 298 | 306 | 298 | 305 | +2.69% | 78,400 | 158億7738万 | -1.93% | - | 0.9 |
07/26 | 298 | 300 | 296 | 297 | -0.67% | 66,800 | 154億6092万 | -4.81% | - | 0.88 |
07/25 | 296 | 300 | 295 | 299 | +0.34% | 94,200 | 155億6504万 | -4.47% | - | 0.89 |
07/24 | 301 | 303 | 297 | 298 | -0.67% | 72,700 | 155億1298万 | -5.1% | - | 0.88 |
07/23 | 296 | 302 | 296 | 300 | +1.35% | 83,300 | 156億1709万 | -5.06% | - | 0.89 |
07/22 | 308 | 308 | 291 | 296 | -3.9% | 221,700 | 154億886万 | -6.33% | - | 0.88 |
07/19 | 311 | 312 | 307 | 308 | 0% | 85,600 | 160億3355万 | -3.14% | - | 0.91 |
07/18 | 310 | 312 | 307 | 308 | -0.65% | 62,100 | 160億3355万 | -3.45% | - | 0.91 |
07/17 | 310 | 315 | 309 | 310 | 0% | 97,800 | 161億3766万 | -3.13% | - | 0.92 |
07/16 | 315 | 315 | 310 | 310 | -1.59% | 56,300 | 161億3766万 | -3.43% | - | 0.92 |
07/12 | 308 | 315 | 308 | 315 | +2.27% | 75,500 | 163億9795万 | -2.17% | - | 0.93 |
07/11 | 305 | 309 | 304 | 308 | +1.65% | 91,200 | 160億3355万 | -4.35% | - | 0.91 |
07/10 | 310 | 310 | 300 | 303 | -2.26% | 157,600 | 157億7326万 | -6.19% | - | 0.9 |
07/09 | 313 | 313 | 309 | 310 | -0.96% | 68,300 | 161億3766万 | -4.62% | - | 0.92 |
07/08 | 314 | 316 | 313 | 313 | -0.32% | 90,100 | 162億9383万 | -3.69% | - | 0.93 |
07/05 | 315 | 317 | 314 | 314 | -0.63% | 46,800 | 163億4589万 | -3.68% | - | 0.93 |
07/04 | 317 | 317 | 314 | 316 | -0.32% | 88,900 | 164億5000万 | -3.36% | - | 0.94 |
07/03 | 319 | 320 | 316 | 317 | -0.31% | 63,600 | 165億206万 | -3.06% | - | 0.94 |
07/02 | 318 | 319 | 316 | 318 | +0.32% | 56,800 | 165億5412万 | -2.75% | - | 0.94 |
07/01 | 318 | 319 | 315 | 317 | -0.31% | 84,700 | 165億206万 | -3.06% | - | 0.94 |
06/28 | 318 | 322 | 317 | 318 | 0% | 75,500 | 165億5412万 | -2.75% | - | 0.94 |
06/27 | 316 | 322 | 315 | 318 | -3.05% | 354,500 | 165億5412万 | -2.75% | - | 0.94 |
06/26 | 326 | 328 | 323 | 328 | +0.61% | 667,200 | 170億7469万 | +0.31% | - | 0.97 |
06/25 | 323 | 326 | 323 | 326 | +0.31% | 188,500 | 169億7057万 | 0% | - | 0.97 |
06/24 | 326 | 327 | 323 | 325 | -0.61% | 191,100 | 169億1852万 | -0.31% | - | 0.96 |
06/21 | 329 | 330 | 327 | 327 | -0.61% | 107,800 | 170億2263万 | +0.31% | - | 0.97 |
06/20 | 329 | 329 | 327 | 329 | 0% | 58,600 | 171億2675万 | +1.23% | - | 0.97 |
06/19 | 326 | 329 | 325 | 329 | +0.92% | 69,300 | 171億2675万 | +1.23% | - | 0.97 |
06/18 | 320 | 327 | 320 | 326 | +1.56% | 67,700 | 169億7057万 | +0.62% | - | 0.97 |
06/17 | 330 | 331 | 321 | 321 | -2.73% | 142,200 | 167億1029万 | -0.93% | - | 0.95 |
06/14 | 330 | 333 | 330 | 330 | -0.6% | 105,100 | 171億7880万 | +1.85% | - | 0.98 |
06/13 | 333 | 334 | 331 | 332 | -0.3% | 81,200 | 172億8292万 | +2.47% | - | 0.98 |
06/12 | 334 | 335 | 333 | 333 | -0.3% | 38,300 | 173億3497万 | +3.1% | - | 0.99 |
06/11 | 334 | 335 | 333 | 334 | 0% | 41,800 | 173億8703万 | +3.73% | - | 0.99 |
06/10 | 335 | 335 | 333 | 334 | 0% | 76,600 | 173億8703万 | +4.05% | - | 0.99 |
06/07 | 334 | 334 | 333 | 334 | 0% | 48,200 | 173億8703万 | +4.05% | - | 0.99 |
06/06 | 336 | 336 | 331 | 334 | +0.3% | 84,800 | 173億8703万 | +4.38% | - | 0.99 |
06/05 | 332 | 334 | 331 | 333 | +0.6% | 64,300 | 173億3497万 | +4.39% | - | 0.99 |
06/04 | 331 | 332 | 329 | 331 | +0.91% | 32,100 | 172億3086万 | +4.09% | - | 0.98 |
06/03 | 330 | 334 | 327 | 328 | 0% | 126,200 | 170億7469万 | +3.47% | - | 0.97 |
05/31 | 324 | 328 | 323 | 328 | +1.55% | 83,300 | 170億7469万 | +3.47% | - | 0.97 |
05/30 | 320 | 323 | 318 | 323 | +1.25% | 61,100 | 168億1440万 | +2.22% | - | 0.96 |
05/29 | 320 | 321 | 319 | 319 | 0% | 45,800 | 166億618万 | +1.27% | - | 0.95 |
05/28 | 317 | 319 | 316 | 319 | +1.59% | 35,300 | 166億618万 | +1.27% | - | 0.95 |
05/27 | 318 | 319 | 314 | 314 | -0.63% | 62,800 | 163億4589万 | 0% | - | 0.93 |
05/24 | 318 | 319 | 316 | 316 | -0.32% | 35,400 | 164億5000万 | +0.64% | - | 0.94 |
05/23 | 317 | 318 | 316 | 317 | +0.32% | 29,900 | 165億206万 | +1.28% | - | 0.94 |
05/22 | 318 | 319 | 316 | 316 | -0.63% | 59,000 | 164億5000万 | +0.96% | - | 0.94 |
05/21 | 320 | 320 | 317 | 318 | +0.32% | 40,000 | 165億5412万 | +1.6% | - | 0.94 |
05/20 | 316 | 318 | 315 | 317 | +0.96% | 53,400 | 165億206万 | +1.28% | - | 0.94 |
05/17 | 314 | 317 | 313 | 314 | +0.32% | 53,500 | 163億4589万 | +0.64% | - | 0.93 |
05/16 | 320 | 322 | 313 | 313 | -2.19% | 82,900 | 162億9383万 | +0.32% | - | 0.93 |
05/15 | 323 | 323 | 320 | 320 | -0.62% | 29,900 | 166億5823万 | +2.56% | - | 0.95 |
05/14 | 323 | 323 | 320 | 322 | 0% | 41,400 | 167億6235万 | +3.54% | - | 0.95 |
05/13 | 318 | 325 | 317 | 322 | +1.58% | 129,100 | 167億6235万 | +3.54% | - | 0.95 |
05/10 | 317 | 317 | 315 | 317 | 0% | 43,300 | 165億206万 | +2.26% | - | 0.94 |
05/09 | 315 | 317 | 314 | 317 | +0.63% | 39,800 | 165億206万 | +2.26% | - | 0.94 |
05/08 | 317 | 317 | 315 | 315 | -0.32% | 56,500 | 163億9795万 | +1.94% | - | 0.93 |
05/07 | 315 | 317 | 313 | 316 | +0.32% | 64,700 | 164億5000万 | +2.27% | - | 0.94 |
05/02 | 315 | 316 | 314 | 315 | 0% | 53,800 | 163億9795万 | +2.27% | - | 0.93 |
05/01 | 312 | 315 | 312 | 315 | +0.96% | 75,900 | 163億9795万 | +2.27% | - | 0.93 |
04/30 | 312 | 313 | 309 | 312 | +0.65% | 65,100 | 162億4178万 | +1.63% | - | 0.92 |
04/26 | 308 | 310 | 307 | 310 | +0.65% | 44,800 | 161億3766万 | +1.31% | - | 0.92 |
04/25 | 312 | 312 | 308 | 308 | -1.28% | 47,200 | 160億3355万 | +0.65% | - | 0.91 |
04/24 | 312 | 312 | 308 | 312 | +0.32% | 87,800 | 162億4178万 | +2.3% | - | 0.92 |
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 12月期 | 1,799 2/26 | 1,021 11/20 | 606,700 10/23 | - | - | +17.56% 2/16 | -24.81% 2/5 |
2008年 12月期 | 1,121 1/9 1/7 | 516 10/27 | 577,200 2/6 | - | - | +21.43% 9/18 | -25.47% 2/12 |
2009年 12月期 | 752 3/27 | 462 12/15 | 330,100 12/14 | - | - | +19.42% 3/26 | -14.92% 2/9 |
2010年 12月期 | 545 4/30 | 440 10/21 | 372,400 6/25 | 259億5835万 | 209億5720万 | +6.26% 12/7 | -8.57% 5/26 |
2011年 12月期 | 590 9/30 | 367 3/15 | 827,300 6/27 | 281億170万 | 174億8021万 | +9.2% 9/30 | -28.22% 3/15 |
2012年 12月期 | 599 4/4 | 471 7/26 7/25 | 897,500 6/26 | 285億3037万 | 224億3373万 | +6.95% 2/28 | -8.58% 5/16 |
2013年 12月期 | 995 5/9 | 534 1/4 | 862,700 6/25 | 473億9185万 | 254億3442万 | +18.41% 5/8 | -16.72% 6/7 |
2014年 12月期 | 911 1/23 | 765 3/20 | 680,700 6/25 | 433億9128万 | 364億3725万 | +8.57% 4/3 | -10% 2/10 |
2015年 12月期 | 953 4/20 | 696 9/25 9/24 | 986,000 6/25 | 453億9176万 | 363億5235万 | +6.64% 10/22 | -12.45% 1/21 |
2016年 12月期 | 804 1/4 | 636 6/28 | 763,700 6/27 | 419億9323万 | 332億1852万 | +6.12% 8/1 | -10.89% 6/17 |
2017年 12月期 | 857 6/21 | 615 12/27 | 721,900 12/26 | 447億6144万 | 321億2169万 | +7.42% 2/15 | -12.2% 7/31 |
2018年 12月期 | 653 1/4 | 230 12/26 | 1,134,400 10/29 | 341億644万 | 120億1299万 | +8.21% 7/17 | -36.13% 10/29 |
2019年 12月期 | 604 12/23 | 217 5/14 | 4,401,500 7/26 | 314億4242万 | 113億3399万 | +32.61% 12/23 | -12.15% 2/8 |
2020年 12月期 | 548 2/17 | 281 3/17 3/13 | 2,479,300 9/18 | 285億2723万 | 146億2801万 | +33.61% 9/17 | -33% 3/13 |
2021年 12月期 | 445 3/23 | 307 1/6 | 1,301,700 6/28 | 231億6536万 | 159億8149万 | +14.11% 2/15 | -9.2% 7/1 |
2022年 12月期 | 412 11/30 | 359 3/4 | 684,100 4/8 | 214億4748万 | 186億8846万 | +5.19% 3/30 | -4.59% 1/6 |
2023年 12月期 | 431 5/19 5/18 | 375 12/29 | 983,900 6/28 | 224億3656万 | 195億2137万 | +4.44% 5/16 | -17.48% 1/16 |
最新 | 305 2024/9/18 | 51,000 | 158億7738万 | +1.33% 301 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 70%(1.7倍)
- 1994/12/30 vs 1993/12/30
- -22%(0.78倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- 67%(1.67倍)
- 1999/12/30 vs 1998/12/30
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -59%(0.41倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- 104%(2.04倍)
- 2003/12/30 vs 2002/12/30
- 103%(2.03倍)
- 2004/12/30 vs 2003/12/30
- -27%(0.73倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -60%(0.4倍)
- 2019/12/30 vs 2018/12/28
- 103%(2.03倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/09/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
217円(2019/05/14) - 41%(1.41倍)
305円(9/18)