株価チャート
株価
9/19
- 前日 (9/18)
- 447
- 始値
- 454
- 高値
- 471
- 安値
- 454
- 終値 +2.01%
- 456
- 出来高 -38.76%
- 33,500
乖離率
- 株価(5日)
移動平均値 - +2.93%
443 - 株価(25日)
移動平均値 - +0.44%
454 - 出来高(5日)
移動平均値 - -18.89%
41,300
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 454 | 471 | 454 | 456 | +2.01% | 33,500 | 43億2579万 | +0.44% | 11.43 | 0.26 |
09/18 | 427 | 451 | 427 | 447 | +5.92% | 54,700 | 42億4042万 | -1.54% | 11.2 | 0.26 |
09/17 | 441 | 442 | 419 | 422 | -5.8% | 51,300 | 40億326万 | -7.25% | 10.58 | 0.24 |
09/13 | 440 | 449 | 439 | 448 | +0.9% | 25,800 | 42億4990万 | -1.54% | 11.23 | 0.26 |
09/12 | 436 | 446 | 434 | 444 | +5.21% | 41,200 | 42億1196万 | -2.2% | 11.13 | 0.25 |
09/11 | 436 | 436 | 420 | 422 | -2.99% | 46,400 | 40億326万 | -7.05% | 10.58 | 0.24 |
09/10 | 435 | 436 | 427 | 435 | +1.16% | 15,000 | 41億2658万 | -3.97% | 10.9 | 0.25 |
09/09 | 426 | 434 | 420 | 430 | -1.6% | 16,300 | 40億7915万 | -4.66% | 10.78 | 0.25 |
09/06 | 433 | 437 | 426 | 437 | +0.92% | 57,500 | 41億4555万 | -3.53% | 10.95 | 0.25 |
09/05 | 435 | 446 | 431 | 433 | -0.46% | 46,300 | 41億761万 | -5.04% | 10.85 | 0.25 |
09/04 | 456 | 456 | 431 | 435 | -9.38% | 169,900 | 41億2658万 | -5.23% | 10.9 | 0.25 |
09/03 | 475 | 500 | 475 | 480 | +1.69% | 77,100 | 45億5347万 | +3.9% | 12.03 | 0.27 |
09/02 | 481 | 490 | 470 | 472 | -1.67% | 19,100 | 44億7758万 | +1.72% | 11.83 | 0.27 |
08/30 | 467 | 481 | 467 | 480 | +3.23% | 17,100 | 45億5347万 | +3% | 12.03 | 0.27 |
08/29 | 465 | 470 | 465 | 465 | +0.43% | 6,500 | 44億1117万 | -0.64% | 11.66 | 0.27 |
08/28 | 469 | 469 | 461 | 463 | -0.86% | 20,600 | 43億9220万 | -1.49% | 11.61 | 0.26 |
08/27 | 461 | 476 | 461 | 467 | -2.1% | 27,800 | 44億3014万 | -1.06% | 11.71 | 0.27 |
08/26 | 469 | 478 | 469 | 477 | +3.47% | 21,000 | 45億2501万 | +0.42% | 11.96 | 0.27 |
08/23 | 461 | 467 | 459 | 461 | +1.77% | 14,800 | 43億7323万 | -3.35% | 11.56 | 0.26 |
08/22 | 469 | 469 | 451 | 453 | -0.44% | 24,600 | 42億9733万 | -6.21% | 11.36 | 0.26 |
08/21 | 455 | 475 | 453 | 455 | -1.73% | 72,800 | 43億1631万 | -7.14% | 11.41 | 0.26 |
08/20 | 469 | 473 | 455 | 463 | +4.04% | 35,800 | 43億9220万 | -6.65% | 11.61 | 0.26 |
08/19 | 470 | 480 | 445 | 445 | -6.51% | 42,300 | 42億2144万 | -11.18% | 11.15 | 0.25 |
08/16 | 481 | 482 | 468 | 476 | +0.63% | 50,000 | 45億1552万 | -6.11% | 11.93 | 0.27 |
08/15 | 465 | 478 | 463 | 473 | +1.07% | 64,700 | 44億8706万 | -7.44% | 11.86 | 0.27 |
08/14 | 460 | 474 | 449 | 468 | +0.86% | 40,100 | 44億3963万 | -9.13% | 11.73 | 0.27 |
08/13 | 436 | 464 | 436 | 464 | +7.16% | 31,800 | 44億168万 | -10.77% | 11.63 | 0.27 |
08/09 | 431 | 445 | 423 | 433 | +2.36% | 50,100 | 41億761万 | -17.52% | 10.85 | 0.25 |
08/08 | 423 | 436 | 417 | 423 | -3.64% | 72,700 | 40億1274万 | -20.34% | 10.6 | 0.24 |
08/07 | 402 | 447 | 395 | 439 | +11.14% | 89,200 | 41億6452万 | -18.4% | 11 | 0.25 |
08/06 | 406 | 422 | 383 | 395 | -0.75% | 149,100 | 37億4712万 | -27.52% | 9.9 | 0.23 |
08/05 | 435 | 441 | 385 | 398 | -14.41% | 239,900 | 37億7558万 | -28.03% | 9.98 | 0.23 |
08/02 | 492 | 493 | 462 | 465 | -8.46% | 126,700 | 44億1117万 | -17.26% | 11.66 | 0.27 |
08/01 | 520 | 521 | 503 | 508 | -2.5% | 57,700 | 48億1909万 | -10.41% | 12.73 | 0.29 |
07/31 | 517 | 524 | 514 | 521 | +0.77% | 48,400 | 49億4241万 | -8.92% | 13.06 | 0.3 |
07/30 | 531 | 535 | 517 | 517 | -2.08% | 63,000 | 49億446万 | -10.24% | 12.96 | 0.3 |
07/29 | 515 | 534 | 515 | 528 | +2.72% | 27,000 | 50億881万 | -8.81% | 13.24 | 0.3 |
07/26 | 519 | 532 | 514 | 514 | -0.96% | 23,500 | 48億7600万 | -11.68% | 12.88 | 0.29 |
07/25 | 514 | 539 | 514 | 519 | -0.19% | 53,100 | 49億2344万 | -11.28% | 13.01 | 0.3 |
07/24 | 524 | 532 | 520 | 520 | -1.7% | 39,400 | 49億3292万 | -11.56% | 13.03 | 0.3 |
07/23 | 536 | 543 | 518 | 529 | -0.19% | 65,100 | 50億1830万 | -10.64% | 13.26 | 0.3 |
07/22 | 520 | 556 | 520 | 530 | +1.73% | 94,900 | 50億2779万 | -10.92% | 13.29 | 0.3 |
07/19 | 623 | 628 | 519 | 521 | -15.01% | 507,900 | 49億4241万 | -12.88% | 13.06 | 0.3 |
07/18 | 630 | 630 | 608 | 613 | -2.7% | 52,900 | 58億1516万 | +1.83% | 15.37 | 0.35 |
07/17 | 610 | 630 | 608 | 630 | +4.65% | 78,600 | 59億7643万 | +4.48% | 15.79 | 0.36 |
07/16 | 603 | 607 | 598 | 602 | +0.17% | 22,100 | 57億1081万 | -0.17% | 15.09 | 0.34 |
07/12 | 581 | 610 | 581 | 601 | +1.86% | 38,900 | 57億132万 | -0.66% | 15.07 | 0.34 |
07/11 | 570 | 594 | 570 | 590 | +3.15% | 25,600 | 55億9697万 | -2.64% | 14.79 | 0.34 |
07/10 | 576 | 576 | 563 | 572 | +0.35% | 23,100 | 54億2622万 | -5.77% | 14.34 | 0.33 |
07/09 | 590 | 594 | 562 | 570 | -3.88% | 47,500 | 54億724万 | -6.4% | 14.29 | 0.33 |
07/08 | 599 | 599 | 586 | 593 | +1.37% | 17,800 | 56億2543万 | -3.1% | 14.86 | 0.34 |
07/05 | 594 | 598 | 585 | 585 | -1.35% | 44,000 | 55億4954万 | -4.72% | 14.66 | 0.33 |
07/04 | 596 | 603 | 593 | 593 | -0.84% | 30,800 | 56億2543万 | -3.73% | 14.86 | 0.34 |
07/03 | 611 | 611 | 592 | 598 | -0.83% | 42,100 | 56億7286万 | -2.92% | 14.99 | 0.34 |
07/02 | 598 | 607 | 594 | 603 | 0% | 33,200 | 57億2029万 | -2.11% | 15.12 | 0.34 |
07/01 | 620 | 620 | 595 | 603 | -2.74% | 47,000 | 57億2029万 | -2.27% | 15.12 | 0.34 |
06/28 | 611 | 621 | 609 | 620 | +2.48% | 23,700 | 58億8156万 | +0.32% | 15.54 | 0.35 |
06/27 | 629 | 629 | 605 | 605 | -3.51% | 21,900 | 57億3927万 | -2.26% | 15.17 | 0.35 |
06/26 | 612 | 628 | 608 | 627 | +2.45% | 19,500 | 59億4797万 | +0.97% | 15.72 | 0.36 |
06/25 | 602 | 618 | 602 | 612 | +1.49% | 13,700 | 58億567万 | -1.77% | 15.34 | 0.35 |
06/24 | 592 | 604 | 592 | 603 | +1.69% | 16,200 | 57億2029万 | -3.52% | 15.12 | 0.34 |
06/21 | 592 | 602 | 592 | 593 | +0.17% | 10,100 | 56億2543万 | -5.57% | 14.86 | 0.34 |
06/20 | 598 | 599 | 582 | 592 | -1% | 34,700 | 56億1594万 | -6.18% | 14.84 | 0.34 |
06/19 | 606 | 610 | 597 | 598 | -1.16% | 25,800 | 56億7286万 | -5.53% | 14.99 | 0.34 |
06/18 | 610 | 610 | 597 | 605 | 0% | 29,400 | 57億3927万 | -4.72% | 15.17 | 0.35 |
06/17 | 621 | 621 | 603 | 605 | -2.89% | 13,900 | 57億3927万 | -5.02% | 15.17 | 0.35 |
06/14 | 606 | 631 | 605 | 623 | +2.13% | 32,600 | 59億1002万 | -2.2% | 15.62 | 0.36 |
06/13 | 637 | 637 | 610 | 610 | -4.24% | 74,300 | 57億8670万 | -4.39% | 15.29 | 0.35 |
06/12 | 626 | 637 | 626 | 637 | +1.11% | 26,900 | 60億4283万 | -0.31% | 15.97 | 0.36 |
06/11 | 646 | 648 | 627 | 630 | -2.63% | 21,900 | 59億7643万 | -1.41% | 15.79 | 0.36 |
06/10 | 629 | 647 | 629 | 647 | +2.86% | 13,600 | 61億3770万 | +1.09% | 16.22 | 0.37 |
06/07 | 633 | 633 | 625 | 629 | +0.96% | 4,800 | 59億6694万 | -1.41% | 15.77 | 0.36 |
06/06 | 633 | 633 | 623 | 623 | 0% | 10,900 | 59億1002万 | -2.35% | 15.62 | 0.36 |
06/05 | 633 | 633 | 623 | 623 | -2.96% | 16,100 | 59億1002万 | -2.5% | 15.62 | 0.36 |
06/04 | 641 | 650 | 635 | 642 | +0.16% | 34,600 | 60億9026万 | +0.47% | 16.09 | 0.37 |
06/03 | 629 | 644 | 628 | 641 | +1.91% | 38,400 | 60億8078万 | +0.47% | 16.07 | 0.37 |
05/31 | 608 | 629 | 608 | 629 | +4.66% | 26,100 | 59億6694万 | -1.56% | 15.77 | 0.36 |
05/30 | 596 | 610 | 585 | 601 | +0.84% | 55,600 | 57億132万 | -6.24% | 15.07 | 0.34 |
05/29 | 630 | 633 | 595 | 596 | -5.7% | 72,300 | 56億5389万 | -7.6% | 14.94 | 0.34 |
05/28 | 636 | 645 | 632 | 632 | -0.47% | 18,700 | 59億9540万 | -2.47% | 15.84 | 0.36 |
05/27 | 636 | 638 | 626 | 635 | -0.31% | 19,300 | 60億2386万 | -2.76% | 15.92 | 0.36 |
05/24 | 641 | 650 | 634 | 637 | -2.15% | 19,600 | 60億4283万 | -2.9% | 15.97 | 0.36 |
05/23 | 668 | 668 | 648 | 651 | -3.13% | 34,000 | 61億7564万 | -1.21% | 16.32 | 0.37 |
05/22 | 672 | 686 | 666 | 672 | 0% | 36,100 | 63億7486万 | +1.36% | 16.84 | 0.38 |
05/21 | 695 | 695 | 668 | 672 | -1.9% | 42,300 | 63億7486万 | +0.9% | 16.84 | 0.38 |
05/20 | 665 | 691 | 659 | 685 | +3.63% | 59,500 | 64億9818万 | +2.39% | 17.17 | 0.39 |
05/17 | 642 | 661 | 629 | 661 | +2.8% | 26,600 | 62億7051万 | -1.64% | 16.57 | 0.38 |
05/16 | 656 | 658 | 639 | 643 | -0.46% | 36,700 | 60億9975万 | -4.74% | 16.12 | 0.37 |
05/15 | 650 | 654 | 643 | 646 | +0.16% | 23,000 | 61億2821万 | -4.86% | 16.19 | 0.37 |
05/14 | 625 | 647 | 625 | 645 | +3.04% | 25,400 | 61億1872万 | -5.56% | 16.17 | 0.37 |
05/13 | 640 | 640 | 626 | 626 | -2.49% | 19,600 | 59億3848万 | -9.01% | 15.69 | 0.36 |
05/10 | 647 | 652 | 639 | 642 | +0.31% | 32,200 | 60億9026万 | -7.49% | 16.09 | 0.37 |
05/09 | 633 | 644 | 629 | 640 | +0.47% | 35,600 | 60億7129万 | -8.57% | 16.04 | 0.37 |
05/08 | 632 | 649 | 631 | 637 | -0.78% | 32,400 | 60億4283万 | -9.9% | 15.97 | 0.36 |
05/07 | 620 | 647 | 617 | 642 | +6.12% | 63,100 | 60億9026万 | -10.08% | 16.09 | 0.37 |
05/02 | 615 | 620 | 601 | 605 | -2.89% | 82,000 | 57億3927万 | -16.2% | 15.17 | 0.35 |
05/01 | 629 | 635 | 614 | 623 | -2.35% | 47,800 | 59億1002万 | -14.77% | 15.62 | 0.36 |
04/30 | 629 | 644 | 611 | 638 | +2.24% | 69,200 | 60億5232万 | -13.78% | 15.99 | 0.36 |
04/26 | 633 | 640 | 624 | 624 | -0.79% | 91,900 | 59億1951万 | -16.91% | 15.64 | 0.36 |
04/25 | 662 | 662 | 629 | 629 | -6.26% | 97,100 | 59億6694万 | -17.35% | 15.77 | 0.36 |
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 | 3,050 305 4/3 | 1,610 161 11/22 | 230,300 2,303,000 2/22 | - | - | +18.03% 2/26 | -20.94% 6/8 |
2008年 3月期 | 2,030 203 4/10 | 1,000 100 1/22 100 1/16 | 55,500 555,000 6/20 | - | - | +9.71% 10/11 | -23.51% 1/16 |
2009年 3月期 | 1,370 137 6/6 | 670 67 3/12 67 10/10 | 31,900 319,000 6/6 | - | - | +20.89% 4/14 | -28.8% 10/10 |
2010年 3月期 | 1,370 137 6/15 | 790 79 4/1 | 40,300 403,000 6/11 | - | - | +26.38% 6/15 | -17.32% 7/13 |
2011年 3月期 | 1,070 107 4/13 | 510 51 3/15 | 63,200 632,000 11/22 | 101億5044万 | 48億3806万 | +15.09% 11/22 | -30.49% 3/15 |
2012年 3月期 | 1,190 119 3/21 | 500 50 11/24 | 372,900 3,729,000 3/21 | 112億8881万 | 47億4320万 | +33.43% 2/24 | -17.28% 5/8 |
2013年 3月期 | 3,710 371 3/25 | 640 64 5/16 | 2,336,900 23,369,000 2/12 | 351億9454万 | 60億7129万 | +78.71% 1/4 | -22.72% 5/15 |
2014年 3月期 | 4,260 426 4/19 | 2,110 211 6/27 | 3,040,400 30,404,000 4/19 | 404億1206万 | 200億1630万 | +21.63% 7/9 | -23.11% 6/7 |
2015年 3月期 | 2,800 280 12/8 | 1,570 157 5/21 | 312,500 3,125,000 11/4 | 265億6192万 | 148億9364万 | +27.62% 6/9 | -18.58% 5/21 |
2016年 3月期 | 2,640 264 4/23 | 1,200 120 2/12 | 306,800 3,068,000 4/22 | 250億4409万 | 113億8368万 | +8.36% 2/1 | -22.79% 1/21 |
2017年 3月期 | 2,180 218 1/5 218 12/7 | 900 90 6/24 | 228,800 2,288,000 12/6 | 206億8035万 | 85億3776万 | +41.5% 12/6 | -15.79% 4/6 |
2018年 3月期 | 1,845 10/19 | 1,280 3/26 | 172,800 1,728,000 6/2 | 175億240万 | 121億4259万 | +9.29% 6/2 | -12.86% 2/14 |
2019年 3月期 | 1,459 4/20 | 633 12/25 | 116,200 12/27 | 138億4065万 | 60億489万 | +9.15% 9/25 | -31.11% 12/25 |
2020年 3月期 | 735 4/2 | 424 3/13 | 60,400 11/8 | 69億7250万 | 40億2223万 | +13.23% 4/8 | -18.29% 3/11 |
2021年 3月期 | 905 3/22 | 469 4/3 | 266,800 10/19 | 85億8519万 | 44億4912万 | +26.41% 3/19 | -11.53% 4/21 |
2022年 3月期 | 801 4/6 | 448 3/9 | 69,400 4/22 | 75億9860万 | 42億4990万 | +14.51% 9/14 | -8.49% 7/8 |
2023年 3月期 | 493 6/9 | 345 10/28 | 202,700 10/26 | 46億7679万 | 32億7280万 | +16.54% 3/7 | -11.87% 10/13 |
2024年 3月期 | 930 3/25 | 404 4/7 | 376,900 7/19 | 88億2235万 | 38億3250万 | +27.32% 6/21 | -17.34% 4/25 |
最新 | 456 2024/9/19 | 33,500 | 43億2579万 | +0.44% 454 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- 12%(1.12倍)
- 1996/12/30 vs 1995/12/29
- -36%(0.64倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- -28%(0.72倍)
- 1999/12/30 vs 1998/12/30
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 129%(2.29倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 149%(2.49倍)
- 2013/12/30 vs 2012/12/28
- 110%(2.1倍)
- 2014/12/30 vs 2013/12/30
- -19%(0.81倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/09/19 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
345円(2022/10/28) - 32%(1.32倍)
456円(9/19)