株価チャート
株価
9/18
- 前日 (9/17)
- 452
- 始値
- 454
- 高値
- 455
- 安値
- 448
- 終値 +0.44%
- 454
- 出来高 -49.4%
- 50,400
乖離率
- 株価(5日)
移動平均値 - +1.57%
447 - 株価(25日)
移動平均値 - -1.52%
461 - 出来高(5日)
移動平均値 - -41.84%
86,660
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 | 454 | 455 | 448 | 454 | +0.44% | 50,400 | 302億5231万 | -1.52% | 6.7 | 0.53 |
09/17 | 451 | 457 | 444 | 452 | +1.35% | 99,600 | 301億1904万 | -1.95% | 6.67 | 0.52 |
09/13 | 446 | 450 | 444 | 446 | 0% | 54,800 | 297億1923万 | -3.25% | 6.58 | 0.52 |
09/12 | 444 | 450 | 441 | 446 | +2.06% | 84,800 | 297億1923万 | -3.25% | 6.58 | 0.52 |
09/11 | 445 | 446 | 432 | 437 | -2.46% | 143,700 | 291億1952万 | -5.41% | 6.45 | 0.51 |
09/10 | 446 | 451 | 446 | 448 | +1.59% | 69,300 | 298億5250万 | -3.03% | 6.61 | 0.52 |
09/09 | 432 | 445 | 432 | 441 | +0.46% | 96,500 | 293億8606万 | -4.13% | 6.51 | 0.51 |
09/06 | 449 | 449 | 438 | 439 | -2.23% | 165,800 | 292億5279万 | -4.77% | 6.48 | 0.51 |
09/05 | 450 | 454 | 438 | 449 | 0% | 180,200 | 299億1914万 | -3.02% | 6.63 | 0.52 |
09/04 | 460 | 460 | 448 | 449 | -3.85% | 223,900 | 299億1914万 | -3.65% | 6.63 | 0.52 |
09/03 | 472 | 473 | 466 | 467 | -1.48% | 274,700 | 311億1857万 | -0.21% | 6.89 | 0.54 |
09/02 | 481 | 481 | 473 | 474 | -1.04% | 70,800 | 315億8501万 | +1.07% | 7 | 0.55 |
08/30 | 474 | 480 | 472 | 479 | +1.91% | 53,700 | 319億1819万 | +2.13% | 7.07 | 0.56 |
08/29 | 470 | 474 | 469 | 470 | +0.43% | 64,900 | 313億1847万 | 0% | 6.94 | 0.55 |
08/28 | 469 | 470 | 465 | 468 | -0.21% | 27,500 | 311億8520万 | -0.64% | 6.91 | 0.54 |
08/27 | 463 | 472 | 462 | 469 | +3.08% | 71,400 | 312億5184万 | -0.85% | 6.92 | 0.54 |
08/26 | 467 | 467 | 453 | 455 | -3.4% | 189,400 | 303億1895万 | -4.21% | 6.72 | 0.53 |
08/23 | 467 | 471 | 466 | 471 | +0.43% | 37,900 | 313億8511万 | -1.26% | 6.95 | 0.55 |
08/22 | 471 | 471 | 466 | 469 | -0.64% | 52,100 | 312億5184万 | -2.09% | 6.92 | 0.54 |
08/21 | 468 | 472 | 465 | 472 | -0.42% | 50,600 | 314億5174万 | -1.87% | 6.97 | 0.55 |
08/20 | 473 | 481 | 473 | 474 | +1.28% | 78,200 | 315億8501万 | -1.86% | 7 | 0.55 |
08/19 | 482 | 482 | 466 | 468 | -2.5% | 122,500 | 311億8520万 | -3.51% | 6.91 | 0.54 |
08/16 | 479 | 483 | 474 | 480 | +2.13% | 117,700 | 319億8483万 | -1.44% | 7.09 | 0.56 |
08/15 | 470 | 476 | 468 | 470 | +0.21% | 73,700 | 313億1847万 | -3.69% | 6.94 | 0.55 |
08/14 | 477 | 479 | 469 | 469 | +0.86% | 135,000 | 312億5184万 | -4.09% | 6.92 | 0.54 |
08/13 | 475 | 475 | 460 | 465 | +2.88% | 80,600 | 309億8530万 | -5.1% | 6.86 | 0.54 |
08/09 | 456 | 467 | 449 | 452 | +0.44% | 191,000 | 301億1904万 | -8.13% | 6.67 | 0.52 |
08/08 | 451 | 458 | 445 | 450 | -5.26% | 258,100 | 299億8577万 | -9.09% | 6.64 | 0.52 |
08/07 | 430 | 480 | 429 | 475 | +10.47% | 220,900 | 316億5165万 | -4.62% | 7.01 | 0.55 |
08/06 | 408 | 447 | 408 | 430 | +8.31% | 414,200 | 286億5307万 | -14% | 6.35 | 0.5 |
08/05 | 447 | 448 | 391 | 397 | -15.71% | 506,800 | 264億5412万 | -21.07% | 5.86 | 0.46 |
08/02 | 474 | 478 | 463 | 471 | -3.68% | 213,800 | 313億8511万 | -7.1% | 6.95 | 0.55 |
08/01 | 501 | 503 | 486 | 489 | -4.31% | 114,900 | 325億8454万 | -3.74% | 7.22 | 0.57 |
07/31 | 500 | 511 | 494 | 511 | +3.23% | 63,900 | 340億5051万 | +0.39% | 7.54 | 0.59 |
07/30 | 498 | 499 | 491 | 495 | -0.6% | 330,000 | 329億8435万 | -2.56% | 7.31 | 0.57 |
07/29 | 495 | 499 | 492 | 498 | +1.63% | 70,100 | 331億8426万 | -1.97% | 7.35 | 0.58 |
07/26 | 498 | 498 | 490 | 490 | -1.61% | 123,200 | 326億5118万 | -3.54% | 7.23 | 0.57 |
07/25 | 499 | 503 | 495 | 498 | -0.6% | 107,500 | 331億8426万 | -2.16% | 7.35 | 0.58 |
07/24 | 510 | 511 | 501 | 501 | -2.34% | 68,600 | 333億8416万 | -1.57% | 7.4 | 0.58 |
07/23 | 512 | 513 | 508 | 513 | +0.59% | 39,700 | 341億8378万 | +0.98% | 7.57 | 0.6 |
07/22 | 514 | 514 | 507 | 510 | -0.97% | 67,800 | 339億8388万 | +0.39% | 7.53 | 0.59 |
07/19 | 514 | 515 | 509 | 515 | -0.77% | 52,200 | 343億1705万 | +1.58% | 7.6 | 0.6 |
07/18 | 514 | 520 | 513 | 519 | +0.19% | 66,500 | 345億8359万 | +2.37% | 7.66 | 0.6 |
07/17 | 522 | 525 | 516 | 518 | -0.96% | 108,400 | 345億1696万 | +2.17% | 7.65 | 0.6 |
07/16 | 528 | 529 | 520 | 523 | +0.38% | 99,200 | 348億5013万 | +3.16% | 7.72 | 0.61 |
07/12 | 513 | 525 | 513 | 521 | +1.56% | 124,700 | 347億1686万 | +2.56% | 7.69 | 0.6 |
07/11 | 509 | 514 | 507 | 513 | +1.79% | 179,300 | 341億8378万 | +1.18% | 7.57 | 0.6 |
07/10 | 500 | 504 | 498 | 504 | +1.2% | 134,200 | 335億8407万 | -0.59% | 7.44 | 0.58 |
07/09 | 502 | 504 | 495 | 498 | -1.19% | 190,000 | 331億8426万 | -1.97% | 7.35 | 0.58 |
07/08 | 512 | 516 | 503 | 504 | -1.56% | 122,400 | 335億8407万 | -0.98% | 7.44 | 0.58 |
07/05 | 519 | 519 | 510 | 512 | -1.35% | 130,200 | 341億1715万 | +0.39% | 7.56 | 0.59 |
07/04 | 529 | 529 | 514 | 519 | -0.95% | 151,000 | 345億8359万 | +1.76% | 7.66 | 0.6 |
07/03 | 520 | 532 | 520 | 524 | +0.96% | 58,400 | 349億1677万 | +2.75% | 7.74 | 0.61 |
07/02 | 513 | 519 | 510 | 519 | +1.76% | 93,800 | 345億8359万 | +1.96% | 7.66 | 0.6 |
07/01 | 510 | 514 | 509 | 510 | +0.79% | 58,400 | 339億8388万 | +0.2% | 7.53 | 0.59 |
06/28 | 504 | 506 | 502 | 506 | +1.4% | 146,500 | 337億1734万 | -0.59% | 7.47 | 0.59 |
06/27 | 503 | 508 | 499 | 499 | -0.8% | 141,400 | 332億5089万 | -1.96% | 7.37 | 0.58 |
06/26 | 500 | 504 | 497 | 503 | +1.41% | 75,000 | 335億1743万 | -1.37% | 7.43 | 0.58 |
06/25 | 498 | 500 | 496 | 496 | 0% | 49,100 | 330億5099万 | -2.75% | 7.32 | 0.58 |
06/24 | 500 | 501 | 496 | 496 | -0.2% | 73,500 | 330億5099万 | -2.94% | 7.32 | 0.58 |
06/21 | 496 | 503 | 494 | 497 | +0.2% | 209,000 | 331億1762万 | -2.93% | 7.34 | 0.58 |
06/20 | 495 | 499 | 493 | 496 | -0.6% | 63,900 | 330億5099万 | -3.31% | 7.32 | 0.58 |
06/19 | 495 | 499 | 495 | 499 | +1.22% | 85,800 | 332億5089万 | -2.73% | 7.37 | 0.58 |
06/18 | 495 | 498 | 493 | 493 | -0.2% | 61,400 | 328億5108万 | -4.09% | 7.28 | 0.57 |
06/17 | 500 | 505 | 492 | 494 | -2.76% | 178,800 | 329億1772万 | -4.26% | 7.29 | 0.57 |
06/14 | 504 | 513 | 504 | 508 | -0.2% | 103,900 | 338億5061万 | -1.93% | 7.5 | 0.59 |
06/13 | 519 | 519 | 509 | 509 | -1.55% | 50,700 | 339億1724万 | -1.93% | 7.51 | 0.59 |
06/12 | 525 | 525 | 515 | 517 | -1.52% | 39,300 | 344億5032万 | -0.58% | 7.63 | 0.6 |
06/11 | 529 | 529 | 522 | 525 | -0.38% | 42,700 | 349億8340万 | +0.57% | 7.75 | 0.61 |
06/10 | 515 | 527 | 515 | 527 | +2.73% | 76,400 | 351億1667万 | +0.96% | 7.78 | 0.61 |
06/07 | 513 | 513 | 509 | 513 | -0.19% | 44,900 | 341億8378万 | -1.91% | 7.57 | 0.6 |
06/06 | 516 | 516 | 512 | 514 | -0.39% | 55,000 | 342億5042万 | -1.91% | 7.59 | 0.6 |
06/05 | 523 | 523 | 513 | 516 | -1.53% | 49,800 | 343億8369万 | -1.9% | 7.62 | 0.6 |
06/04 | 525 | 528 | 523 | 524 | -0.19% | 59,900 | 349億1677万 | -0.57% | 7.74 | 0.61 |
06/03 | 526 | 529 | 520 | 525 | -0.19% | 49,900 | 349億8340万 | -0.38% | 7.75 | 0.61 |
05/31 | 507 | 526 | 506 | 526 | +4.37% | 110,800 | 350億5004万 | -0.38% | 7.77 | 0.61 |
05/30 | 512 | 512 | 501 | 504 | -0.59% | 113,500 | 335億8407万 | -4.55% | 7.44 | 0.58 |
05/29 | 512 | 515 | 505 | 507 | -0.98% | 86,800 | 337億8397万 | -4.34% | 7.48 | 0.59 |
05/28 | 508 | 520 | 508 | 512 | +0.39% | 77,100 | 341億1715万 | -3.58% | 7.56 | 0.59 |
05/27 | 511 | 512 | 508 | 510 | -0.58% | 46,200 | 339億8388万 | -4.32% | 7.53 | 0.59 |
05/24 | 512 | 516 | 511 | 513 | -0.39% | 43,700 | 341億8378万 | -3.93% | 7.57 | 0.6 |
05/23 | 518 | 518 | 496 | 515 | -0.58% | 172,200 | 343億1705万 | -3.92% | 7.6 | 0.6 |
05/22 | 522 | 526 | 517 | 518 | -0.38% | 92,800 | 345億1696万 | -3.72% | 7.65 | 0.6 |
05/21 | 525 | 526 | 517 | 520 | -0.95% | 120,500 | 346億5023万 | -3.7% | 7.68 | 0.6 |
05/20 | 519 | 528 | 519 | 525 | +2.34% | 90,300 | 349億8340万 | -3.14% | 7.75 | 0.61 |
05/17 | 507 | 518 | 506 | 513 | +0.79% | 91,200 | 341億8378万 | -5.52% | 7.57 | 0.6 |
05/16 | 525 | 525 | 500 | 509 | -2.12% | 257,500 | 339億1724万 | -6.61% | 7.51 | 0.59 |
05/15 | 531 | 534 | 519 | 520 | -2.07% | 144,200 | 346億5023万 | -4.94% | 7.68 | 0.6 |
05/14 | 537 | 539 | 529 | 531 | -1.3% | 70,200 | 353億8321万 | -3.28% | 7.84 | 0.62 |
05/13 | 538 | 542 | 536 | 538 | -0.55% | 79,800 | 358億4966万 | -2.36% | 7.94 | 0.62 |
05/10 | 545 | 547 | 538 | 541 | -0.73% | 61,300 | 360億4956万 | -1.99% | 7.99 | 0.63 |
05/09 | 548 | 549 | 542 | 545 | -0.37% | 27,900 | 363億1610万 | -1.62% | 8.05 | 0.63 |
05/08 | 548 | 552 | 545 | 547 | -0.36% | 51,200 | 364億4937万 | -1.44% | 8.08 | 0.63 |
05/07 | 548 | 550 | 546 | 549 | +1.1% | 64,500 | 365億8264万 | -1.44% | 8.1 | 0.64 |
05/02 | 545 | 546 | 540 | 543 | -0.18% | 37,200 | 361億8283万 | -2.86% | 8.02 | 0.63 |
05/01 | 549 | 549 | 540 | 544 | -1.63% | 86,300 | 362億4947万 | -3.03% | 8.03 | 0.63 |
04/30 | 535 | 556 | 535 | 553 | +3.75% | 181,800 | 368億4918万 | -1.95% | 8.16 | 0.64 |
04/26 | 536 | 536 | 521 | 533 | -0.56% | 467,200 | 355億1648万 | -5.83% | 7.87 | 0.62 |
04/25 | 544 | 544 | 536 | 536 | -1.65% | 72,900 | 357億1639万 | -5.96% | 7.91 | 0.62 |
04/24 | 537 | 545 | 534 | 545 | +0.93% | 132,700 | 363億1610万 | -4.72% | 8.05 | 0.63 |
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 | 585 4/10 | 252 1/9 8/8 | 28,037,000 11/16 | - | - | +38.33% 8/23 | -20.67% 7/26 |
2008年 3月期 | 261 4/2 | 84 2/14 | 8,433,000 10/11 | - | - | +37.83% 10/17 | -24.24% 9/6 |
2009年 3月期 | 140 5/19 | 28 2/17 | 23,767,000 3/19 | - | - | +247.01% 4/1 | -34.05% 10/8 |
2010年 3月期 | 230 4/2 | 63 11/27 | 17,073,000 4/1 | - | - | +42% 5/25 | -31% 11/18 |
2011年 3月期 | 149 2/21 4/27 | 53 3/15 | 13,029,000 2/21 | 99億2861万 | 35億3165万 | +45.42% 2/21 | -50.76% 3/15 |
2012年 3月期 | 244 1/31 | 94 9/26 | 47,778,000 1/31 | 162億5894万 | 62億6369万 | +54.15% 1/31 | -20.7% 9/26 |
2013年 3月期 | 426 8/22 | 181 5/15 | 27,518,000 8/22 | 283億8651万 | 120億6093万 | +44.11% 6/29 | -14.91% 5/16 |
2014年 3月期 | 521 12/2 | 272 6/7 | 14,560,000 11/8 | 347億1683万 | 181億2472万 | +32.81% 12/2 | -17.71% 6/7 |
2015年 3月期 | 366 4/1 | 250 10/17 | 463,000 6/9 | 243億8843万 | 166億5876万 | +19.05% 4/23 | -11.65% 5/19 |
2016年 3月期 | 410 7/2 | 252 1/21 | 744,100 4/23 | 273億2037万 | 167億9203万 | +9.89% 7/1 | -13.57% 9/8 |
2017年 3月期 | 414 3/31 | 203 7/11 | 338,100 10/28 | 275億8691万 | 135億2691万 | +17.56% 12/16 | -13.54% 5/23 |
2018年 3月期 | 485 5/9 | 361 9/6 | 542,900 4/4 | 323億1800万 | 240億5525万 | +12.22% 5/10 | -9.36% 8/14 |
2019年 3月期 | 435 4/6 | 266 12/25 | 699,500 8/3 | 289億8625万 | 177億2492万 | +6.53% 8/3 | -19.39% 12/25 |
2020年 3月期 | 314 11/5 | 176 3/13 | 622,100 3/27 | 209億2340万 | 117億2777万 | +7.24% 6/11 | -25.42% 3/13 |
2021年 3月期 | 285 3/29 | 182 4/6 4/3 | 1,840,400 3/29 | 189億9099万 | 121億2758万 | +11.1% 6/18 | -6.81% 4/21 |
2022年 3月期 | 265 4/5 | 205 3/9 | 570,500 3/4 | 176億5829万 | 136億6018万 | +5.54% 7/29 | -10.14% 3/9 |
2023年 3月期 | 367 3/9 | 216 5/12 4/28 他4件 | 1,033,800 8/29 | 244億5506万 | 143億9317万 | +12.58% 2/20 | -7.18% 10/13 |
2024年 3月期 | 631 3/25 | 315 6/2 6/1 | 979,300 8/10 | 420億4672万 | 209億9004万 | +16.22% 3/22 | -7.48% 6/1 |
最新 | 454 2024/9/18 | 50,400 | 302億5231万 | -1.52% 461 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -19%(0.81倍)
- 1985/12/28 vs 1984/12/28
- 129%(2.29倍)
- 1986/12/27 vs 1985/12/28
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/27
- 60%(1.6倍)
- 1988/12/28 vs 1987/12/28
- 60%(1.6倍)
- 1989/12/29 vs 1988/12/28
- 24%(1.24倍)
- 1990/12/28 vs 1989/12/29
- -61%(0.39倍)
- 1991/12/26 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/25 vs 1991/12/26
- -42%(0.58倍)
- 1993/12/24 vs 1992/12/25
- 30%(1.3倍)
- 1994/12/30 vs 1993/12/24
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/29 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/29 vs 1997/12/29
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/29
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- 84%(1.84倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 107%(2.07倍)
- 2006/12/29 vs 2005/12/30
- -51%(0.49倍)
- 2007/12/28 vs 2006/12/29
- -61%(0.39倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 100%(2倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 56%(1.56倍)
- 2012/12/28 vs 2011/12/30
- 141%(2.41倍)
- 2013/12/30 vs 2012/12/28
- 42%(1.42倍)
- 2014/12/30 vs 2013/12/30
- -38%(0.62倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/09/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
28円(2009/02/17) - 1521%(16.21倍)
454円(9/18)