株価チャート
株価
9/18
- 前日 (9/17)
- 486
- 始値
- 490
- 高値
- 493
- 安値
- 481
- 終値 -0.62%
- 483
- 出来高 +92.7%
- 2,197,400
乖離率
- 株価(5日)
移動平均値 - -0.62%
486 - 株価(25日)
移動平均値 - -6.4%
516 - 出来高(5日)
移動平均値 - +77.65%
1,236,920
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 | 490 | 493 | 481 | 483 | -0.62% | 2,197,400 | 1258億6116万 | -6.4% | 11.88 | 0.67 |
09/17 | 492 | 496 | 478 | 486 | -0.61% | 1,140,300 | 1266億4290万 | -6% | 11.95 | 0.68 |
09/13 | 486 | 491 | 486 | 489 | -0.2% | 838,000 | 1274億2465万 | -5.42% | 12.02 | 0.68 |
09/12 | 495 | 496 | 486 | 490 | +1.24% | 1,052,800 | 1276億8523万 | -5.04% | 12.05 | 0.68 |
09/11 | 488 | 495 | 481 | 484 | -1.83% | 956,100 | 1261億2174万 | -6.2% | 11.9 | 0.68 |
09/10 | 501 | 503 | 493 | 493 | -0.6% | 621,800 | 1284億6698万 | -4.46% | 12.12 | 0.69 |
09/09 | 489 | 500 | 484 | 496 | -1% | 913,300 | 1292億4872万 | -3.5% | 12.2 | 0.69 |
09/06 | 512 | 513 | 498 | 501 | -1.96% | 832,300 | 1305億5163万 | -2.72% | 12.32 | 0.7 |
09/05 | 510 | 520 | 506 | 511 | 0% | 675,200 | 1331億5746万 | -1.16% | 12.56 | 0.71 |
09/04 | 522 | 524 | 511 | 511 | -4.49% | 1,295,600 | 1331億5746万 | -1.92% | 12.56 | 0.71 |
09/03 | 526 | 535 | 525 | 535 | +2.69% | 855,900 | 1394億1143万 | +2.29% | 13.15 | 0.75 |
09/02 | 530 | 531 | 519 | 521 | +0.19% | 1,606,400 | 1357億6328万 | -0.76% | 12.81 | 0.73 |
08/30 | 515 | 522 | 514 | 520 | +0.58% | 2,627,000 | 1355億269万 | -1.33% | 12.79 | 0.73 |
08/29 | 526 | 527 | 516 | 517 | -2.08% | 1,744,200 | 1347億2095万 | -2.08% | 12.71 | 0.72 |
08/28 | 530 | 530 | 523 | 528 | -0.38% | 589,300 | 1375億8735万 | -0.56% | 12.98 | 0.74 |
08/27 | 530 | 537 | 527 | 530 | +0.95% | 758,800 | 1381億852万 | -0.56% | 13.03 | 0.74 |
08/26 | 532 | 533 | 523 | 525 | -1.87% | 868,100 | 1368億561万 | -1.87% | 12.91 | 0.73 |
08/23 | 536 | 539 | 532 | 535 | -0.19% | 522,100 | 1394億1143万 | -0.56% | 13.15 | 0.75 |
08/22 | 539 | 541 | 533 | 536 | -0.37% | 636,700 | 1396億7201万 | -0.74% | 13.18 | 0.75 |
08/21 | 536 | 539 | 530 | 538 | -0.92% | 555,600 | 1401億9317万 | -0.74% | 13.23 | 0.75 |
08/20 | 546 | 550 | 541 | 543 | +1.12% | 510,000 | 1414億9608万 | -0.18% | 13.35 | 0.76 |
08/19 | 545 | 552 | 537 | 537 | -1.47% | 891,500 | 1399億3259万 | -1.65% | 13.2 | 0.75 |
08/16 | 545 | 549 | 537 | 545 | +2.64% | 826,900 | 1420億1725万 | -0.37% | 13.4 | 0.76 |
08/15 | 524 | 538 | 521 | 531 | +2.71% | 961,100 | 1383億6910万 | -3.28% | 13.06 | 0.74 |
08/14 | 506 | 522 | 500 | 517 | +2.58% | 713,300 | 1347億2095万 | -6% | 12.71 | 0.72 |
08/13 | 492 | 508 | 488 | 504 | +3.92% | 1,247,000 | 1313億3338万 | -8.86% | 12.39 | 0.7 |
08/09 | 484 | 491 | 475 | 485 | +2.97% | 2,787,800 | 1263億8232万 | -12.77% | 11.93 | 0.68 |
08/08 | 487 | 503 | 471 | 471 | -3.88% | 2,854,200 | 1227億3417万 | -15.89% | 11.58 | 0.66 |
08/07 | 470 | 502 | 467 | 490 | +2.51% | 1,933,900 | 1276億8523万 | -13.12% | 12.05 | 0.68 |
08/06 | 478 | 496 | 461 | 478 | +6.94% | 1,715,700 | 1245億5825万 | -15.85% | 11.75 | 0.67 |
08/05 | 483 | 486 | 441 | 447 | -12.52% | 2,099,600 | 1164億8020万 | -21.85% | 10.99 | 0.62 |
08/02 | 540 | 541 | 511 | 511 | -10.19% | 1,905,300 | 1331億5746万 | -11.44% | 12.56 | 0.71 |
08/01 | 589 | 592 | 565 | 569 | -4.05% | 1,052,600 | 1482億7122万 | -1.73% | 13.99 | 0.79 |
07/31 | 566 | 594 | 564 | 593 | +3.67% | 1,428,900 | 1545億2519万 | +2.24% | 14.58 | 0.83 |
07/30 | 576 | 577 | 569 | 572 | -1.38% | 511,200 | 1490億5296万 | -1.21% | 14.06 | 0.8 |
07/29 | 570 | 580 | 563 | 580 | +3.39% | 547,100 | 1511億3762万 | +0.35% | 14.26 | 0.81 |
07/26 | 560 | 572 | 558 | 561 | +0.18% | 742,700 | 1461億8656万 | -2.77% | 13.79 | 0.78 |
07/25 | 570 | 571 | 558 | 560 | -3.11% | 1,588,400 | 1459億2598万 | -2.95% | 13.77 | 0.78 |
07/24 | 589 | 591 | 577 | 578 | -2.2% | 620,700 | 1506億1646万 | 0% | 14.21 | 0.81 |
07/23 | 586 | 594 | 583 | 591 | +1.55% | 568,300 | 1540億402万 | +2.43% | 14.53 | 0.82 |
07/22 | 589 | 595 | 579 | 582 | -0.85% | 589,600 | 1516億5879万 | +0.87% | 14.31 | 0.81 |
07/19 | 585 | 589 | 577 | 587 | +0.17% | 587,200 | 1529億6170万 | +1.73% | 14.43 | 0.82 |
07/18 | 593 | 597 | 586 | 586 | -1.84% | 567,500 | 1527億111万 | +1.74% | 14.41 | 0.82 |
07/17 | 597 | 600 | 593 | 597 | +0.67% | 627,900 | 1555億6752万 | +3.65% | 14.68 | 0.83 |
07/16 | 582 | 595 | 582 | 593 | +2.24% | 837,900 | 1545億2519万 | +2.95% | 14.58 | 0.83 |
07/12 | 573 | 585 | 571 | 580 | +0.52% | 682,400 | 1511億3762万 | +0.69% | 14.26 | 0.81 |
07/11 | 580 | 581 | 573 | 577 | +0.17% | 509,600 | 1503億5588万 | +0.17% | 14.19 | 0.81 |
07/10 | 575 | 584 | 570 | 576 | +0.17% | 804,600 | 1500億9529万 | -0.17% | 14.16 | 0.8 |
07/09 | 575 | 579 | 570 | 575 | +0.52% | 569,600 | 1498億3471万 | -0.52% | 14.14 | 0.8 |
07/08 | 577 | 580 | 569 | 572 | -0.87% | 499,600 | 1490億5296万 | -1.21% | 14.06 | 0.8 |
07/05 | 585 | 588 | 577 | 577 | -1.7% | 532,200 | 1503億5588万 | -0.69% | 14.19 | 0.81 |
07/04 | 587 | 592 | 586 | 587 | 0% | 462,100 | 1529億6170万 | +1.21% | 14.43 | 0.82 |
07/03 | 581 | 590 | 580 | 587 | +0.69% | 479,900 | 1529億6170万 | +1.21% | 14.43 | 0.82 |
07/02 | 571 | 585 | 571 | 583 | +1.92% | 663,100 | 1519億1937万 | +0.69% | 14.33 | 0.81 |
07/01 | 579 | 579 | 570 | 572 | -0.52% | 549,700 | 1490億5296万 | -1.38% | 14.06 | 0.8 |
06/28 | 575 | 582 | 571 | 575 | +0.52% | 798,400 | 1498億3471万 | -0.86% | 14.14 | 0.8 |
06/27 | 572 | 577 | 569 | 572 | -0.69% | 1,158,700 | 1490億5296万 | -1.55% | 14.06 | 0.8 |
06/26 | 570 | 577 | 567 | 576 | +0.7% | 2,332,700 | 1500億9529万 | -0.86% | 14.16 | 0.8 |
06/25 | 565 | 576 | 564 | 572 | +1.78% | 1,796,000 | 1490億5296万 | -1.55% | 14.06 | 0.8 |
06/24 | 559 | 568 | 559 | 562 | +0.9% | 765,300 | 1464億4714万 | -3.27% | 13.82 | 0.78 |
06/21 | 564 | 569 | 557 | 557 | -0.18% | 956,500 | 1451億4423万 | -4.3% | 13.7 | 0.78 |
06/20 | 565 | 567 | 551 | 558 | -2.45% | 1,010,400 | 1454億482万 | -4.29% | 13.72 | 0.78 |
06/19 | 575 | 577 | 569 | 572 | +0.18% | 307,100 | 1490億5296万 | -1.89% | 14.06 | 0.8 |
06/18 | 576 | 576 | 568 | 571 | +0.35% | 314,400 | 1487億9238万 | -2.06% | 14.04 | 0.8 |
06/17 | 573 | 577 | 565 | 569 | -1.9% | 516,800 | 1482億7122万 | -2.4% | 13.99 | 0.79 |
06/14 | 569 | 583 | 568 | 580 | +1.4% | 640,000 | 1511億3762万 | -0.51% | 14.26 | 0.81 |
06/13 | 588 | 588 | 572 | 572 | -2.05% | 511,400 | 1490億5296万 | -1.72% | 14.06 | 0.8 |
06/12 | 593 | 594 | 583 | 584 | -1.85% | 555,600 | 1521億7995万 | +0.34% | 14.36 | 0.81 |
06/11 | 599 | 606 | 595 | 595 | -0.67% | 409,100 | 1550億4635万 | +2.23% | 14.63 | 0.83 |
06/10 | 590 | 600 | 590 | 599 | +1.7% | 489,000 | 1560億8868万 | +3.1% | 14.73 | 0.84 |
06/07 | 602 | 604 | 585 | 589 | -2.32% | 603,600 | 1534億8286万 | +1.55% | 14.48 | 0.82 |
06/06 | 597 | 608 | 595 | 603 | +1.34% | 641,000 | 1571億3101万 | +4.15% | 14.83 | 0.84 |
06/05 | 589 | 596 | 581 | 595 | -0.67% | 760,300 | 1550億4635万 | +2.94% | 14.63 | 0.83 |
06/04 | 603 | 614 | 596 | 599 | -1.48% | 1,094,200 | 1560億8868万 | +3.81% | 14.73 | 0.84 |
06/03 | 577 | 609 | 576 | 608 | +6.29% | 1,437,200 | 1584億3392万 | +5.56% | 14.95 | 0.85 |
05/31 | 570 | 578 | 570 | 572 | +0.7% | 3,664,700 | 1490億5296万 | -0.35% | 14.06 | 0.8 |
05/30 | 579 | 580 | 560 | 568 | -2.74% | 3,865,200 | 1480億1064万 | -1.05% | 13.97 | 0.79 |
05/29 | 590 | 601 | 584 | 584 | -1.02% | 3,221,900 | 1521億7995万 | +1.74% | 14.36 | 0.81 |
05/28 | 589 | 593 | 588 | 590 | +0.68% | 785,600 | 1537億4344万 | +2.97% | 14.51 | 0.82 |
05/27 | 584 | 589 | 582 | 586 | +0.86% | 590,100 | 1527億111万 | +2.45% | 14.41 | 0.82 |
05/24 | 580 | 589 | 579 | 581 | -0.51% | 753,600 | 1513億9820万 | +1.75% | 14.29 | 0.81 |
05/23 | 582 | 589 | 579 | 584 | +0.34% | 974,200 | 1521億7995万 | +2.46% | 14.36 | 0.81 |
05/22 | 577 | 596 | 575 | 582 | +1.22% | 1,297,000 | 1516億5879万 | +2.11% | 14.31 | 0.81 |
05/21 | 581 | 589 | 575 | 575 | -1.54% | 572,000 | 1498億3471万 | +0.88% | 14.14 | 0.8 |
05/20 | 575 | 586 | 573 | 584 | +2.28% | 810,000 | 1521億7995万 | +2.46% | 14.36 | 0.81 |
05/17 | 561 | 573 | 561 | 571 | +1.06% | 847,700 | 1487億9238万 | +0.18% | 14.04 | 0.8 |
05/16 | 567 | 567 | 557 | 565 | 0% | 1,512,300 | 1472億2889万 | -0.88% | 13.89 | 0.79 |
05/15 | 570 | 572 | 565 | 565 | -0.18% | 1,159,800 | 1472億2889万 | -1.05% | 13.89 | 0.79 |
05/14 | 570 | 571 | 563 | 566 | -1.39% | 1,087,800 | 1474億8947万 | -0.88% | 13.92 | 0.79 |
05/13 | 567 | 576 | 566 | 574 | +0.88% | 615,100 | 1495億7413万 | +0.53% | 14.11 | 0.8 |
05/10 | 572 | 580 | 568 | 569 | -0.18% | 572,600 | 1482億7122万 | -0.35% | 13.99 | 0.79 |
05/09 | 573 | 575 | 566 | 570 | -1.21% | 933,300 | 1485億3180万 | -0.35% | 14.01 | 0.8 |
05/08 | 579 | 583 | 575 | 577 | +0.17% | 810,600 | 1503億5588万 | +0.7% | 14.19 | 0.8 |
05/07 | 572 | 581 | 568 | 576 | +1.95% | 867,600 | 1500億9529万 | +0.35% | 14.16 | 0.8 |
05/02 | 566 | 572 | 565 | 565 | -0.18% | 517,200 | 1472億2889万 | -1.74% | 13.89 | 0.79 |
05/01 | 579 | 579 | 566 | 566 | -2.25% | 996,000 | 1474億8947万 | -1.91% | 13.92 | 0.79 |
04/30 | 571 | 594 | 569 | 579 | +0.87% | 1,909,800 | 1508億7704万 | -0.17% | 14.24 | 0.81 |
04/26 | 564 | 574 | 559 | 574 | +2.5% | 909,000 | 1495億7413万 | -1.37% | 14.11 | 0.8 |
04/25 | 570 | 570 | 557 | 560 | -1.75% | 847,800 | 1459億2598万 | -4.11% | 13.77 | 0.78 |
04/24 | 575 | 575 | 566 | 570 | +0.35% | 666,300 | 1485億3180万 | -2.9% | 14.01 | 0.8 |
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 | 887 4/4 | 496 11/21 | 5,569,000 2/23 | - | - | +15.03% 2/23 | -16.69% 6/8 |
2008年 3月期 | 736 6/4 | 324 3/18 | 2,764,000 2/22 | - | - | +19.74% 5/7 | -21.71% 3/17 |
2009年 3月期 | 505 5/19 | 143 3/12 | 3,730,000 5/15 | - | - | +27.95% 4/14 | -31.03% 10/27 |
2010年 3月期 | 395 3/30 | 179 4/1 | 2,319,000 5/11 | - | - | +26.24% 6/10 | -12.83% 10/2 |
2011年 3月期 | 392 4/5 | 180 3/15 | 1,502,000 7/13 | 1099億8818万 | 505億478万 | +11.82% 6/21 | -29.53% 3/15 |
2012年 3月期 | 333 3/19 | 186 11/28 11/25 | 1,669,000 2/23 | 934億3384万 | 521億8827万 | +23.52% 2/24 | -11.38% 11/25 |
2013年 3月期 | 708 3/26 | 235 5/21 | 3,185,000 3/26 | 1986億5213万 | 659億3679万 | +23.13% 2/12 | -13.85% 5/18 |
2014年 3月期 | 1,087 1/8 | 597 6/21 | 6,569,500 3/20 | 3049億9275万 | 1675億752万 | +19.56% 7/9 | -22.12% 6/7 |
2015年 3月期 | 992 3/25 | 623 5/21 | 5,633,100 11/4 | 2783億3745万 | 1748億265万 | +20.58% 11/14 | -13.11% 10/16 |
2016年 3月期 | 993 4/23 | 478 2/12 | 7,616,700 3/18 | 2786億1804万 | 1341億1825万 | +13.97% 3/22 | -23.82% 2/12 |
2017年 3月期 | 678 12/12 | 406 6/28 | 6,592,900 3/17 | 1902億3467万 | 1139億1633万 | +13.79% 12/9 | -15.55% 6/28 |
2018年 3月期 | 848 2/1 | 538 4/14 4/13 | 3,593,400 10/27 | 2294億5363万 | 1509億5317万 | +9.82% 1/15 | -7.39% 2/13 |
2019年 3月期 | 814 4/25 | 399 3/29 3/28 | 3,962,400 3/15 | 2202億5384万 | 1079億6226万 | +5.79% 9/21 | -17.9% 12/25 |
2020年 3月期 | 431 4/4 | 204 3/13 | 5,096,500 6/4 | 1166億2089万 | 531億5875万 | +14.02% 9/12 | -28.99% 3/13 |
2021年 3月期 | 442 3/29 3/22 | 211 4/6 | 4,119,700 3/29 | 1151億7729万 | 549億8282万 | +18.51% 6/8 | -8.38% 7/3 |
2022年 3月期 | 447 9/14 | 368 12/1 | 2,949,800 5/7 | 1164億8020万 | 958億9421万 | +9.13% 9/14 | -6.63% 3/8 |
2023年 3月期 | 412 4/5 4/4 | 336 10/28 | 3,123,400 3/27 | 1073億5983万 | 875億5559万 | +5.74% 1/24 | -7.57% 5/19 |
2024年 3月期 | 645 3/25 | 349 6/1 4/28 | 4,969,300 10/31 | 1680億7546万 | 909億4315万 | +11.14% 9/19 | -6.83% 4/5 |
最新 | 483 2024/9/18 | 2,197,400 | 1258億6116万 | -6.4% 516 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 2%(1.02倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 32%(1.32倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -42%(0.58倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 233%(3.33倍)
- 2000/12/29 vs 1999/12/30
- -39%(0.61倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 94%(1.94倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 124%(2.24倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 88%(1.88倍)
- 2013/12/30 vs 2012/12/28
- 159%(2.59倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 30%(1.3倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/09/18 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
70円(1997/11/26) - 590%(6.9倍)
483円(9/18)