株価チャート
株価
9/20
- 前日 (9/19)
- 577
- 始値
- 578
- 高値
- 578
- 安値
- 568
- 終値 -1.56%
- 568
- 出来高 -40%
- 300
乖離率
- 株価(5日)
移動平均値 - -1.05%
574 - 株価(25日)
移動平均値 - -1.56%
577 - 出来高(5日)
移動平均値 - -37.5%
480
2024/03/04~2024/09/20
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 | 578 | 578 | 568 | 568 | -1.56% | 300 | 49億3012万 | -1.56% | 5.88 | 0.37 |
09/19 | 577 | 577 | 577 | 577 | +0.17% | 500 | 50億824万 | -0.35% | 5.98 | 0.38 |
09/18 | 576 | 576 | 576 | 576 | 0% | 100 | 49億9956万 | -0.86% | 5.97 | 0.38 |
09/17 | 575 | 576 | 575 | 576 | +0.35% | 1,200 | 49億9956万 | -1.03% | 5.97 | 0.38 |
09/09 | 574 | 575 | 574 | 574 | 0% | 300 | 49億8220万 | -1.71% | 5.94 | 0.38 |
09/06 | 581 | 581 | 574 | 574 | -1.03% | 400 | 49億8220万 | -2.05% | 5.94 | 0.38 |
09/04 | 583 | 583 | 580 | 580 | -0.51% | 500 | 50億3428万 | -1.36% | 6.01 | 0.38 |
09/03 | 583 | 583 | 583 | 583 | 0% | 100 | 50億6032万 | -1.19% | 6.04 | 0.38 |
08/29 | 599 | 599 | 583 | 583 | -2.67% | 300 | 50億6032万 | -1.52% | 6.04 | 0.38 |
08/28 | 599 | 599 | 599 | 599 | +3.28% | 100 | 51億9920万 | +0.84% | 6.2 | 0.39 |
08/27 | 580 | 580 | 580 | 580 | -3.01% | 100 | 50億3428万 | -2.52% | 6.01 | 0.38 |
08/26 | 600 | 600 | 598 | 598 | +2.22% | 600 | 51億9052万 | +0.17% | 6.19 | 0.39 |
08/23 | 580 | 585 | 580 | 585 | +0.86% | 1,400 | 50億7768万 | -2.17% | 6.06 | 0.39 |
08/22 | 580 | 580 | 580 | 580 | 0% | 600 | 50億3428万 | -3.17% | 6.01 | 0.38 |
08/21 | 579 | 580 | 579 | 580 | +3.39% | 600 | 50億3428万 | -3.65% | 6.01 | 0.38 |
08/16 | 561 | 561 | 561 | 561 | 0% | 100 | 48億6936万 | -7.12% | 5.81 | 0.37 |
08/13 | 561 | 561 | 561 | 561 | +3.89% | 100 | 48億6936万 | -7.58% | 5.81 | 0.37 |
08/08 | 540 | 540 | 540 | 540 | -1.82% | 300 | 46億8709万 | -11.62% | 5.59 | 0.36 |
08/07 | 550 | 550 | 550 | 550 | +3.58% | 300 | 47億7389万 | -10.57% | 5.7 | 0.36 |
08/06 | 533 | 533 | 531 | 531 | 0% | 300 | 46億897万 | -14.08% | 5.5 | 0.35 |
08/05 | 585 | 585 | 524 | 531 | -11.5% | 800 | 46億897万 | -14.63% | 5.5 | 0.35 |
08/02 | 598 | 610 | 593 | 600 | -2.28% | 800 | 52億788万 | -4.31% | 6.21 | 0.4 |
08/01 | 611 | 614 | 611 | 614 | +0.49% | 200 | 53億2939万 | -2.07% | 6.36 | 0.4 |
07/30 | 624 | 624 | 611 | 611 | -1.45% | 300 | 53億335万 | -2.55% | 6.33 | 0.4 |
07/26 | 620 | 620 | 620 | 620 | +0.81% | 300 | 53億8147万 | -1.27% | 6.42 | 0.41 |
07/25 | 615 | 616 | 615 | 615 | 0% | 2,600 | 53億3807万 | -2.07% | 6.37 | 0.41 |
07/24 | 615 | 615 | 615 | 615 | +0.49% | 100 | 53億3807万 | -2.23% | 6.37 | 0.41 |
07/23 | 612 | 612 | 612 | 612 | 0% | 100 | 53億1203万 | -2.86% | 6.34 | 0.4 |
07/19 | 617 | 617 | 612 | 612 | -2.24% | 900 | 53億1203万 | -3.01% | 6.34 | 0.4 |
07/18 | 626 | 626 | 626 | 626 | -0.63% | 200 | 54億3355万 | -0.79% | 6.48 | 0.41 |
07/17 | 630 | 630 | 630 | 630 | +0.64% | 200 | 54億6827万 | -0.16% | 6.52 | 0.41 |
07/16 | 626 | 626 | 626 | 626 | -1.11% | 100 | 54億3355万 | -0.95% | 6.48 | 0.41 |
07/11 | 633 | 633 | 632 | 633 | +0.16% | 400 | 54億9431万 | +0.16% | 6.56 | 0.42 |
07/10 | 632 | 632 | 632 | 632 | +0.96% | 100 | 54億8563万 | 0% | 6.54 | 0.42 |
07/08 | 628 | 628 | 617 | 626 | 0% | 1,600 | 54億3355万 | -0.95% | 6.48 | 0.41 |
07/05 | 626 | 626 | 626 | 626 | -0.63% | 200 | 54億3355万 | -0.95% | 6.48 | 0.41 |
07/02 | 625 | 630 | 625 | 630 | +1.12% | 2,000 | 54億6827万 | -0.47% | 6.52 | 0.41 |
07/01 | 630 | 630 | 623 | 623 | -2.66% | 700 | 54億751万 | -1.74% | 6.45 | 0.41 |
06/28 | 638 | 640 | 638 | 640 | 0% | 500 | 55億5507万 | +0.95% | 6.63 | 0.42 |
06/26 | 640 | 640 | 640 | 640 | 0% | 100 | 55億5507万 | +1.11% | 6.63 | 0.42 |
06/25 | 640 | 640 | 640 | 640 | 0% | 1,300 | 55億5507万 | +0.95% | 6.63 | 0.42 |
06/24 | 640 | 640 | 640 | 640 | 0% | 100 | 55億5507万 | +0.95% | 6.63 | 0.42 |
06/21 | 640 | 640 | 640 | 640 | 0% | 200 | 55億5507万 | +0.95% | 6.63 | 0.42 |
06/19 | 640 | 640 | 640 | 640 | +0.79% | 200 | 55億5507万 | +0.79% | 6.63 | 0.42 |
06/17 | 635 | 635 | 635 | 635 | -0.78% | 1,000 | 55億1167万 | 0% | 6.58 | 0.42 |
06/12 | 640 | 650 | 640 | 640 | +4.92% | 1,900 | 55億5507万 | +0.63% | 6.63 | 0.42 |
06/10 | 610 | 610 | 610 | 610 | -1.61% | 200 | 52億9467万 | -4.09% | 6.32 | 0.4 |
06/07 | 630 | 630 | 620 | 620 | -1.59% | 1,300 | 53億8147万 | -2.52% | 6.42 | 0.41 |
06/06 | 630 | 630 | 630 | 630 | 0% | 100 | 54億6827万 | -0.94% | 6.52 | 0.41 |
06/04 | 630 | 630 | 630 | 630 | 0% | 900 | 54億6827万 | -0.94% | 6.52 | 0.41 |
06/03 | 630 | 630 | 630 | 630 | -0.47% | 400 | 54億6827万 | -0.94% | 6.52 | 0.41 |
05/31 | 633 | 633 | 633 | 633 | +0.32% | 100 | 54億9431万 | -0.63% | 6.56 | 0.42 |
05/30 | 625 | 631 | 625 | 631 | +0.32% | 1,000 | 54億7695万 | -1.1% | 6.53 | 0.42 |
05/29 | 629 | 629 | 629 | 629 | 0% | 400 | 54億5959万 | -1.41% | 6.51 | 0.41 |
05/28 | 628 | 629 | 628 | 629 | -1.41% | 1,900 | 54億5959万 | -1.41% | 6.51 | 0.41 |
05/27 | 638 | 638 | 638 | 638 | +1.59% | 200 | 55億3771万 | 0% | 6.61 | 0.42 |
05/24 | 628 | 628 | 628 | 628 | 0% | 1,000 | 54億5091万 | -1.57% | 6.5 | 0.41 |
05/23 | 635 | 635 | 628 | 628 | -1.88% | 600 | 54億5091万 | -1.72% | 6.5 | 0.41 |
05/22 | 640 | 640 | 640 | 640 | +1.11% | 300 | 55億5507万 | 0% | 6.63 | 0.42 |
05/20 | 649 | 649 | 633 | 633 | -2.62% | 500 | 54億9431万 | -1.25% | 6.56 | 0.42 |
05/17 | 650 | 650 | 650 | 650 | 0% | 100 | 56億4187万 | +1.09% | 6.73 | 0.43 |
05/16 | 650 | 650 | 650 | 650 | +4% | 1,500 | 56億4187万 | +0.93% | 6.73 | 0.43 |
05/15 | 626 | 626 | 625 | 625 | -0.48% | 600 | 54億2487万 | -2.95% | 6.47 | 0.41 |
05/14 | 628 | 628 | 628 | 628 | -2.94% | 100 | 54億5091万 | -2.64% | 6.5 | 0.41 |
05/13 | 647 | 647 | 647 | 647 | -0.15% | 200 | 56億1583万 | +0.31% | 6.7 | 0.43 |
05/09 | 648 | 648 | 648 | 648 | -0.15% | 100 | 56億2451万 | +0.47% | 6.71 | 0.43 |
05/08 | 649 | 649 | 649 | 649 | 0% | 100 | 56億3319万 | +0.78% | 6.72 | 0.43 |
05/01 | 649 | 649 | 649 | 649 | -0.15% | 100 | 56億3319万 | +0.93% | 6.72 | 0.43 |
04/30 | 650 | 650 | 650 | 650 | +0.78% | 200 | 56億4187万 | +1.25% | 6.73 | 0.43 |
04/26 | 650 | 650 | 645 | 645 | +0.78% | 2,000 | 55億9847万 | +0.78% | 6.68 | 0.42 |
04/25 | 640 | 640 | 640 | 640 | +2.4% | 300 | 55億5507万 | +0.31% | 6.63 | 0.42 |
04/22 | 625 | 625 | 625 | 625 | +0.32% | 100 | 54億2487万 | -1.73% | 6.47 | 0.41 |
04/19 | 624 | 624 | 623 | 623 | 0% | 200 | 54億751万 | -1.89% | 6.45 | 0.41 |
04/18 | 630 | 630 | 623 | 623 | -2.66% | 300 | 54億751万 | -1.74% | 6.45 | 0.41 |
04/16 | 641 | 641 | 640 | 640 | -1.23% | 700 | 55億5507万 | +1.27% | 6.63 | 0.42 |
04/15 | 649 | 649 | 648 | 648 | -1.97% | 500 | 56億2451万 | +2.69% | 6.71 | 0.43 |
04/12 | 643 | 670 | 643 | 661 | +5.93% | 1,200 | 57億3734万 | +5.09% | 6.85 | 0.43 |
04/11 | 611 | 651 | 611 | 624 | -0.64% | 1,800 | 54億1619万 | -0.48% | 6.46 | 0.41 |
04/10 | 641 | 641 | 628 | 628 | -1.88% | 500 | 54億5091万 | +0.64% | 6.5 | 0.41 |
04/08 | 640 | 640 | 640 | 640 | +0.31% | 100 | 55億5507万 | +2.89% | 6.63 | 0.42 |
04/05 | 638 | 638 | 638 | 638 | -2.6% | 300 | 55億3771万 | +3.07% | 6.61 | 0.42 |
04/04 | 645 | 655 | 645 | 655 | +1.87% | 300 | 56億8526万 | +6.5% | 6.78 | 0.43 |
04/02 | 690 | 690 | 643 | 643 | -4.17% | 500 | 55億8111万 | +5.24% | 6.66 | 0.42 |
04/01 | 670 | 671 | 670 | 671 | +0.15% | 600 | 58億2414万 | +10.36% | 6.95 | 0.44 |
03/29 | 670 | 670 | 670 | 670 | +0.15% | 100 | 58億1546万 | +10.93% | 6.94 | 0.45 |
03/27 | 664 | 669 | 664 | 669 | -0.3% | 400 | 58億678万 | +11.69% | 6.93 | 0.45 |
03/26 | 672 | 672 | 671 | 671 | +4.52% | 2,200 | 58億2414万 | +12.77% | 6.95 | 0.45 |
03/25 | 650 | 658 | 633 | 642 | +1.42% | 2,800 | 55億7243万 | +8.63% | 6.65 | 0.43 |
03/22 | 633 | 633 | 633 | 633 | +0.48% | 100 | 54億9431万 | +7.84% | 6.56 | 0.43 |
03/21 | 630 | 630 | 630 | 630 | +0.8% | 800 | 54億6827万 | +7.88% | 6.52 | 0.42 |
03/15 | 625 | 625 | 625 | 625 | 0% | 100 | 54億2487万 | +7.57% | 6.47 | 0.42 |
03/14 | 625 | 625 | 625 | 625 | 0% | 4,500 | 54億2487万 | +8.13% | 6.47 | 0.42 |
03/13 | 612 | 625 | 612 | 625 | +1.13% | 1,900 | 54億2487万 | +8.51% | 6.47 | 0.42 |
03/12 | 603 | 618 | 603 | 618 | +4.75% | 6,900 | 53億6411万 | +7.85% | 6.4 | 0.42 |
03/11 | 603 | 603 | 590 | 590 | 0% | 3,000 | 51億2108万 | +3.51% | 6.11 | 0.4 |
03/08 | 590 | 590 | 590 | 590 | -0.17% | 100 | 51億2108万 | +3.69% | 6.11 | 0.4 |
03/07 | 591 | 591 | 591 | 591 | +0.17% | 100 | 51億2976万 | +4.05% | 6.12 | 0.4 |
03/06 | 610 | 610 | 590 | 590 | 0% | 6,100 | 51億2108万 | +4.24% | 6.11 | 0.4 |
03/05 | 610 | 610 | 585 | 590 | -1.99% | 1,000 | 51億2108万 | +4.61% | 6.11 | 0.4 |
03/04 | 593 | 602 | 593 | 602 | +1.52% | 6,600 | 52億2523万 | +7.12% | 6.23 | 0.41 |
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 1月期 | 340 2/28 | 226 1/16 | 5,000 7/4 5/15 3/15 | - | - | +4.89% 8/31 | -17.75% 12/25 |
2009年 1月期 | 240 9/9 9/8 他5件 | 160 10/24 | 15,000 10/24 | - | - | - | -73.09% 3/4 |
2010年 1月期 | 215 3/3 3/2 | 42 3/16 3/9 | 31,000 11/22 3/25 | 23億7145万 | - | +86.45% 5/26 | -20.36% 11/22 |
2011年 12月期 | 184 3/14 | 96 9/6 | 73,000 9/6 | 20億2952万 | 10億5888万 | +11.07% 1/18 | -18.11% 9/6 |
2012年 12月期 | 141 12/26 | 119 9/5 | 15,000 2/27 | 15億5523万 | 13億1257万 | +18.79% 1/10 | -5.27% 8/20 |
2013年 12月期 | 222 5/20 | 130 1/7 | 29,000 4/8 | 24億4866万 | 14億3390万 | +33.61% 4/30 | -13.7% 6/7 |
2014年 12月期 | 269 12/25 12/12 他3件 | 182 2/6 | 7,000 11/4 | 23億3486万 | 15億7972万 | +25.4% 8/26 | -3.08% 3/19 |
2015年 12月期 | 294 6/12 | 239 8/31 8/26 | 7,000 8/12 | 25億5186万 | 20億7447万 | +9.9% 10/26 | -10.7% 2/15 |
2016年 12月期 | 311 12/28 12/12 他2件 | 228 2/15 | 8,000 2/15 | 26億9941万 | 19億7899万 | +18.63% 6/27 | -2.04% 2/14 |
2017年 12月期 | 600 12/29 12/28 | 299 1/23 | 35,000 2/14 | 52億788万 | 25億9526万 | +22.83% 12/12 | -8.93% 2/6 |
2018年 12月期 | 681 1/31 | 431 12/26 | 40,500 1/31 | 59億1094万 | 37億4099万 | +9.42% 9/13 | -11.9% 2/15 |
2019年 12月期 | 553 2/1 | 464 10/3 7/16 他2件 | 6,600 11/11 | 47億9992万 | 40億2742万 | +11.12% 2/3 | -7.77% 3/3 |
2020年 12月期 | 539 2/3 | 404 3/17 | 7,800 6/3 | 46億7841万 | 35億663万 | +14.04% 6/3 | -11.89% 3/13 |
2021年 12月期 | 451 5/26 | 422 8/25 8/24 | 4,500 9/1 | 39億1458万 | 36億6287万 | +3.26% 5/26 | -2.76% 8/24 |
2022年 12月期 | 452 6/28 6/27 | 424 8/17 | 4,800 12/21 | 39億2326万 | 36億8023万 | +14.97% 1/26 | -3.44% 8/17 |
2023年 12月期 | 645 9/27 | 430 1/13 1/10 他2件 | 14,600 1/26 | 55億9847万 | 37億3231万 | +11.34% 4/26 | -2.79% 8/22 |
最新 | 568 2024/9/20 | 300 | 49億3012万 | -1.56% 577 |
年間値上がり率
- 1993/12/29 vs 1992/12/18
- -29%(0.71倍)
- 1994/12/29 vs 1993/12/29
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/29
- 4%(1.04倍)
- 1996/12/26 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/16 vs 1996/12/26
- -10%(0.9倍)
- 1998/12/25 vs 1997/12/16
- -36%(0.64倍)
- 1999/12/24 vs 1998/12/25
- 3%(1.03倍)
- 2000/12/15 vs 1999/12/24
- 3%(1.03倍)
- 2001/12/26 vs 2000/12/15
- 0%(1倍)
- 2002/12/25 vs 2001/12/26
- -21%(0.79倍)
- 2003/12/26 vs 2002/12/25
- -11%(0.89倍)
- 2004/12/24 vs 2003/12/26
- 20%(1.2倍)
- 2005/12/29 vs 2004/12/24
- 4%(1.04倍)
- 2006/12/15 vs 2005/12/29
- -4%(0.96倍)
- 2007/12/25 vs 2006/12/15
- -22%(0.78倍)
- 2008/12/25 vs 2007/12/25
- -31%(0.69倍)
- 2009/12/28 vs 2008/12/25
- -16%(0.84倍)
- 2010/12/29 vs 2009/12/28
- 4%(1.04倍)
- 2011/12/27 vs 2010/12/29
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/27
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/25 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/29 vs 2014/12/25
- -4%(0.96倍)
- 2016/12/29 vs 2015/12/29
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/29
- 94%(1.94倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/27 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/27
- -11%(0.89倍)
- 2021/12/24 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/26 vs 2021/12/24
- 1%(1.01倍)
- 2023/12/27 vs 2022/12/26
- 25%(1.25倍)
- 2024/09/20 vs 2023/12/27
- 3%(1.03倍)
- 過去安値
42円(2009/03/16) - 1252%(13.52倍)
568円(9/20)