株価チャート
株価
9/18
- 前日 (9/17)
- 495
- 始値
- 494
- 高値
- 496
- 安値
- 491
- 終値 +0.2%
- 496
- 出来高 -36.17%
- 3,000
乖離率
- 株価(5日)
移動平均値 - +0.61%
493 - 株価(25日)
移動平均値 - -1.39%
503 - 出来高(5日)
移動平均値 - -43.4%
5,300
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 | 494 | 496 | 491 | 496 | +0.2% | 3,000 | 115億8369万 | -1.39% | 14.24 | 0.45 |
09/17 | 492 | 495 | 490 | 495 | +0.41% | 4,700 | 115億6034万 | -1.39% | 14.21 | 0.45 |
09/13 | 492 | 493 | 491 | 493 | +0.2% | 5,000 | 115億1363万 | -1.79% | 14.16 | 0.45 |
09/12 | 491 | 495 | 491 | 492 | +0.41% | 4,100 | 114億9027万 | -1.99% | 14.13 | 0.45 |
09/11 | 493 | 494 | 490 | 490 | -0.2% | 9,700 | 114億4356万 | -2.39% | 14.07 | 0.44 |
09/10 | 502 | 502 | 491 | 491 | -1.8% | 43,500 | 114億6692万 | -2.19% | 14.1 | 0.44 |
09/09 | 499 | 503 | 499 | 500 | 0% | 16,800 | 116億7711万 | 0% | 14.36 | 0.45 |
09/06 | 504 | 504 | 500 | 500 | -0.2% | 6,400 | 116億7711万 | 0% | 14.36 | 0.45 |
09/05 | 502 | 504 | 501 | 501 | 0% | 5,600 | 117億46万 | 0% | 14.39 | 0.45 |
09/04 | 503 | 504 | 501 | 501 | -0.79% | 6,800 | 117億46万 | -0.2% | 14.39 | 0.45 |
09/03 | 503 | 506 | 503 | 505 | +0.4% | 5,000 | 117億9388万 | +0.6% | 14.5 | 0.46 |
09/02 | 507 | 509 | 503 | 503 | -0.79% | 5,300 | 117億4717万 | -0.2% | 14.44 | 0.46 |
08/30 | 517 | 517 | 499 | 507 | -1.93% | 31,100 | 118億4059万 | +0.4% | 14.56 | 0.46 |
08/29 | 514 | 517 | 510 | 517 | +0.58% | 12,100 | 120億7413万 | +2.17% | 14.84 | 0.47 |
08/28 | 516 | 523 | 512 | 514 | -0.58% | 11,000 | 120億407万 | +1.38% | 14.76 | 0.47 |
08/27 | 511 | 519 | 511 | 517 | +0.98% | 6,500 | 120億7413万 | +1.77% | 14.84 | 0.47 |
08/26 | 516 | 516 | 510 | 512 | -0.39% | 4,600 | 119億5736万 | +0.59% | 14.7 | 0.46 |
08/23 | 523 | 523 | 513 | 514 | -1.72% | 11,500 | 120億407万 | +0.59% | 14.76 | 0.47 |
08/22 | 526 | 526 | 517 | 523 | +2.35% | 20,500 | 122億1425万 | +2.15% | 15.02 | 0.47 |
08/21 | 503 | 512 | 502 | 511 | +2.4% | 28,700 | 119億3400万 | -0.39% | 14.67 | 0.46 |
08/20 | 498 | 499 | 497 | 499 | +0.2% | 6,200 | 116億5375万 | -2.92% | 14.33 | 0.45 |
08/19 | 493 | 499 | 493 | 498 | +0.81% | 4,700 | 116億3040万 | -3.49% | 14.3 | 0.45 |
08/16 | 495 | 499 | 494 | 494 | -0.2% | 6,300 | 115億3698万 | -4.45% | 14.18 | 0.45 |
08/15 | 496 | 497 | 494 | 495 | 0% | 3,200 | 115億6034万 | -4.62% | 14.21 | 0.45 |
08/14 | 497 | 497 | 491 | 495 | +0.61% | 8,900 | 115億6034万 | -5.17% | 14.21 | 0.45 |
08/13 | 496 | 496 | 492 | 492 | +0.2% | 3,800 | 114億9027万 | -6.29% | 14.13 | 0.45 |
08/09 | 497 | 497 | 490 | 491 | +0.41% | 6,400 | 114億6692万 | -7.01% | 14.1 | 0.44 |
08/08 | 484 | 492 | 484 | 489 | 0% | 5,300 | 114億2021万 | -7.91% | 14.04 | 0.44 |
08/07 | 483 | 491 | 472 | 489 | +0.62% | 32,300 | 114億2021万 | -8.6% | 14.04 | 0.44 |
08/06 | 456 | 488 | 456 | 486 | +6.81% | 35,800 | 113億5015万 | -9.83% | 13.95 | 0.44 |
08/05 | 496 | 498 | 455 | 455 | -8.82% | 127,200 | 106億2617万 | -16.05% | 13.06 | 0.41 |
08/02 | 503 | 504 | 495 | 499 | -1.58% | 37,100 | 116億5375万 | -8.61% | 14.33 | 0.45 |
08/01 | 529 | 531 | 506 | 507 | -3.8% | 63,800 | 118億4059万 | -7.65% | 14.56 | 0.46 |
07/31 | 523 | 530 | 523 | 527 | +0.96% | 32,800 | 123億767万 | -4.18% | 15.13 | 0.48 |
07/30 | 542 | 545 | 522 | 522 | -3.33% | 83,500 | 121億9090万 | -5.26% | 14.99 | 0.47 |
07/29 | 545 | 545 | 537 | 540 | +0.56% | 10,800 | 126億1128万 | -2.17% | 15.51 | 0.49 |
07/26 | 530 | 539 | 530 | 537 | +1.51% | 6,300 | 125億4121万 | -2.72% | 15.42 | 0.49 |
07/25 | 535 | 536 | 528 | 529 | -1.67% | 18,300 | 123億5438万 | -4.17% | 15.19 | 0.48 |
07/24 | 543 | 545 | 537 | 538 | -1.47% | 11,200 | 125億6457万 | -2.54% | 15.45 | 0.49 |
07/23 | 546 | 548 | 545 | 546 | -0.36% | 5,100 | 127億5140万 | -1.09% | 15.68 | 0.49 |
07/22 | 537 | 548 | 537 | 548 | +1.11% | 12,000 | 127億9811万 | -0.72% | 15.73 | 0.5 |
07/19 | 545 | 547 | 539 | 542 | -0.91% | 12,400 | 126億5798万 | -1.81% | 15.56 | 0.49 |
07/18 | 548 | 550 | 544 | 547 | -0.36% | 8,600 | 127億7475万 | -1.08% | 15.71 | 0.5 |
07/17 | 545 | 550 | 544 | 549 | +1.67% | 18,200 | 128億2146万 | -0.72% | 15.76 | 0.5 |
07/16 | 547 | 547 | 535 | 540 | +0.56% | 24,000 | 126億1128万 | -2.35% | 15.51 | 0.49 |
07/12 | 544 | 544 | 536 | 537 | -0.74% | 17,100 | 125億4121万 | -2.89% | 15.42 | 0.49 |
07/11 | 540 | 542 | 535 | 541 | -0.92% | 23,400 | 126億3463万 | -2.17% | 15.53 | 0.49 |
07/10 | 548 | 548 | 534 | 546 | -1.62% | 54,800 | 127億5140万 | -1.09% | 15.68 | 0.49 |
07/09 | 560 | 560 | 553 | 555 | -1.07% | 13,600 | 129億6159万 | +0.73% | 15.94 | 0.5 |
07/08 | 575 | 575 | 560 | 561 | -2.09% | 30,400 | 131億171万 | +2% | 16.11 | 0.51 |
07/05 | 577 | 577 | 573 | 573 | -0.52% | 11,900 | 133億8196万 | +4.37% | 16.45 | 0.52 |
07/04 | 578 | 578 | 570 | 576 | -0.69% | 28,000 | 134億5203万 | +5.49% | 16.54 | 0.52 |
07/03 | 585 | 585 | 578 | 580 | -0.34% | 14,300 | 135億4544万 | +6.62% | 16.65 | 0.53 |
07/02 | 583 | 585 | 570 | 582 | -0.34% | 44,800 | 135億9215万 | +7.58% | 16.71 | 0.53 |
07/01 | 565 | 587 | 560 | 584 | +5.23% | 65,300 | 136億3886万 | +8.55% | 16.77 | 0.53 |
06/28 | 553 | 560 | 552 | 555 | +0.73% | 51,600 | 129億6159万 | +3.74% | 15.94 | 0.5 |
06/27 | 550 | 551 | 548 | 551 | +0.18% | 7,400 | 128億6817万 | +3.38% | 15.82 | 0.5 |
06/26 | 550 | 550 | 546 | 550 | +0.73% | 12,200 | 128億4482万 | +3.58% | 15.79 | 0.5 |
06/25 | 547 | 547 | 542 | 546 | 0% | 8,800 | 127億5140万 | +3.02% | 15.68 | 0.49 |
06/24 | 543 | 546 | 540 | 546 | +1.49% | 10,000 | 127億5140万 | +3.41% | 15.68 | 0.49 |
06/21 | 530 | 552 | 530 | 538 | +1.51% | 32,300 | 125億6457万 | +2.09% | 15.45 | 0.49 |
06/20 | 536 | 536 | 530 | 530 | -1.12% | 7,900 | 123億7773万 | +0.76% | 15.22 | 0.48 |
06/19 | 549 | 549 | 525 | 536 | -2.37% | 33,300 | 125億1786万 | +2.1% | 15.39 | 0.49 |
06/18 | 552 | 554 | 546 | 549 | 0% | 18,000 | 128億2146万 | +4.77% | 15.76 | 0.5 |
06/17 | 549 | 550 | 547 | 549 | +0.37% | 8,200 | 128億2146万 | +5.17% | 15.76 | 0.5 |
06/14 | 550 | 551 | 546 | 547 | -0.73% | 16,900 | 127億7475万 | +4.99% | 15.71 | 0.5 |
06/13 | 553 | 554 | 547 | 551 | +0.36% | 17,400 | 128億6817万 | +6.17% | 15.82 | 0.5 |
06/12 | 545 | 550 | 545 | 549 | +0.73% | 16,000 | 128億2146万 | +6.19% | 15.76 | 0.5 |
06/11 | 545 | 545 | 538 | 545 | +0.18% | 101,900 | 127億2805万 | +5.62% | 15.65 | 0.49 |
06/10 | 536 | 545 | 536 | 544 | +1.49% | 56,900 | 127億469万 | +5.63% | 15.62 | 0.49 |
06/07 | 527 | 536 | 527 | 536 | +2.1% | 23,100 | 125億1786万 | +4.48% | 15.39 | 0.49 |
06/06 | 530 | 533 | 519 | 525 | -0.38% | 26,400 | 122億6096万 | +2.54% | 15.07 | 0.48 |
06/05 | 531 | 531 | 526 | 527 | +0.38% | 8,400 | 123億767万 | +3.13% | 15.13 | 0.48 |
06/04 | 521 | 530 | 519 | 525 | +0.96% | 17,600 | 122億6096万 | +2.94% | 15.07 | 0.48 |
06/03 | 515 | 520 | 515 | 520 | +1.36% | 14,200 | 121億4419万 | +1.96% | 14.93 | 0.47 |
05/31 | 512 | 514 | 511 | 513 | +0.2% | 14,400 | 119億8071万 | +0.79% | 14.73 | 0.46 |
05/30 | 509 | 512 | 507 | 512 | +0.59% | 13,800 | 119億5736万 | +0.59% | 14.7 | 0.46 |
05/29 | 509 | 511 | 508 | 509 | 0% | 9,200 | 118億8729万 | 0% | 14.62 | 0.46 |
05/28 | 509 | 511 | 508 | 509 | 0% | 8,100 | 118億8729万 | 0% | 14.62 | 0.46 |
05/27 | 509 | 510 | 507 | 509 | +0.2% | 5,500 | 118億8729万 | 0% | 14.62 | 0.46 |
05/24 | 509 | 509 | 506 | 508 | -0.2% | 7,900 | 118億6394万 | -0.2% | 14.59 | 0.46 |
05/23 | 508 | 509 | 507 | 509 | +0.2% | 13,800 | 118億8729万 | -0.2% | 14.62 | 0.46 |
05/22 | 510 | 512 | 508 | 508 | -0.59% | 6,500 | 118億6394万 | -0.39% | 14.59 | 0.46 |
05/21 | 513 | 513 | 510 | 511 | 0% | 4,000 | 119億3400万 | 0% | 14.67 | 0.46 |
05/20 | 511 | 512 | 508 | 511 | +0.2% | 13,800 | 119億3400万 | 0% | 14.67 | 0.46 |
05/17 | 507 | 510 | 507 | 510 | 0% | 5,500 | 119億1065万 | -0.2% | 14.64 | 0.46 |
05/16 | 508 | 510 | 508 | 510 | +0.2% | 7,500 | 119億1065万 | -0.2% | 14.64 | 0.46 |
05/15 | 508 | 510 | 508 | 509 | -0.2% | 5,100 | 118億8729万 | -0.59% | 14.62 | 0.46 |
05/14 | 510 | 510 | 507 | 510 | +0.2% | 7,900 | 119億1065万 | -0.39% | 14.64 | 0.46 |
05/13 | 508 | 509 | 507 | 509 | +0.2% | 6,100 | 118億8729万 | -0.78% | 14.62 | 0.46 |
05/10 | 510 | 510 | 508 | 508 | -0.2% | 4,000 | 118億6394万 | -0.97% | 14.59 | 0.46 |
05/09 | 511 | 511 | 506 | 509 | -0.39% | 16,000 | 118億8729万 | -0.97% | 14.62 | 0.46 |
05/08 | 510 | 511 | 509 | 511 | -0.2% | 4,200 | 119億3400万 | -0.58% | 14.67 | 0.46 |
05/07 | 511 | 513 | 511 | 512 | +0.59% | 9,900 | 119億5736万 | -0.58% | 14.7 | 0.46 |
05/02 | 507 | 511 | 507 | 509 | +0.2% | 11,200 | 118億8729万 | -1.17% | 14.62 | 0.46 |
05/01 | 509 | 509 | 506 | 508 | -0.2% | 5,000 | 118億6394万 | -1.55% | 14.59 | 0.46 |
04/30 | 508 | 509 | 505 | 509 | +0.99% | 32,700 | 118億8729万 | -1.36% | 14.62 | 0.46 |
04/26 | 512 | 512 | 504 | 504 | -0.79% | 87,700 | 117億7052万 | -2.51% | 14.47 | 0.46 |
04/25 | 509 | 510 | 506 | 508 | -0.39% | 17,600 | 118億6394万 | -1.93% | 14.59 | 0.46 |
04/24 | 511 | 512 | 508 | 510 | -0.2% | 14,000 | 119億1065万 | -1.73% | 14.64 | 0.46 |
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 2月期 | 854 3/2 | 531 1/23 | 45,900 5/1 | - | - | +13.9% 4/2 | -17.1% 1/22 |
2009年 2月期 | 720 11/5 | 515 7/22 7/14 | 74,200 9/16 | - | - | +12.34% 8/29 | -16.32% 10/10 |
2010年 2月期 | 714 3/31 3/30 | 567 9/18 | 46,100 7/31 | - | - | +7.92% 4/1 3/30 | -8.02% 4/24 |
2011年 2月期 | 709 4/14 | 536 5/28 5/27 | 89,000 4/14 | 165億5798万 | 125億1774万 | +11.66% 4/14 | -26.83% 3/15 |
2012年 2月期 | 880 2/24 | 446 3/15 | 72,000 6/14 | 205億5152万 | 104億1588万 | +10.72% 10/28 | -12.49% 3/26 |
2013年 2月期 | 896 6/28 | 620 10/11 | 65,700 6/12 | 209億2518万 | 144億7948万 | +11.35% 6/12 | -16.32% 10/11 |
2014年 2月期 | 850 2/21 | 632 6/7 | 163,500 9/9 | 198億5108万 | 147億5972万 | +11.84% 8/26 | -7.76% 10/10 |
2015年 2月期 | 1,090 7/10 | 757 3/4 3/3 | 34,600 6/11 | 254億5610万 | 176億7914万 | +9.04% 4/17 | -13.44% 10/17 |
2016年 2月期 | 839 3/13 | 529 1/21 | 55,800 6/11 | 195億9419万 | 123億5438万 | +11.77% 12/1 | -17.6% 8/25 |
2017年 2月期 | 660 1/10 | 446 6/24 | 570,900 10/5 | 154億1378万 | 104億1598万 | +15.46% 4/14 | -10.27% 6/24 |
2018年 2月期 | 637 1/30 | 533 4/14 | 73,200 6/9 | 148億7664万 | 124億4780万 | +5.33% 6/22 | -10.19% 4/14 |
2019年 2月期 | 1,361 7/17 | 531 4/16 | 4,858,600 6/20 | 317億8509万 | 124億109万 | +53.21% 7/13 | -24.03% 12/25 |
2020年 2月期 | 888 4/15 | 494 2/28 | 616,200 4/15 | 207億3855万 | 115億3698万 | +23.05% 3/27 | -23.05% 3/13 |
2021年 2月期 | 1,308 10/7 | 394 3/13 | 2,204,000 10/7 | 305億4732万 | 92億156万 | +27.63% 10/7 | -11.71% 10/26 |
2022年 2月期 | 895 3/19 | 583 12/1 | 211,800 4/14 | 209億202万 | 136億1551万 | +12.4% 1/5 | -14.59% 12/1 |
2023年 2月期 | 738 3/31 3/30 他2件 | 494 1/18 | 131,400 10/28 | 172億3541万 | 115億3698万 | +8.71% 6/10 | -10.07% 10/13 |
2024年 2月期 | 575 7/13 | 494 3/16 | 455,700 4/14 | 134億2867万 | 115億3698万 | +6.66% 4/14 | -7.85% 3/4 |
最新 | 496 2024/9/18 | 3,000 | 115億8369万 | -1.39% 503 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 3%(1.03倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 45%(1.45倍)
- 2000/12/29 vs 1999/12/30
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- -7%(0.93倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/09/18 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
394円(2020/03/13) - 26%(1.26倍)
496円(9/18)