株価チャート
株価
9/19
- 前日 (9/18)
- 417
- 始値
- 421
- 高値
- 427
- 安値
- 419
- 終値 +1.44%
- 423
- 出来高 +6.54%
- 133,600
乖離率
- 株価(5日)
移動平均値 - +1.2%
418 - 株価(25日)
移動平均値 - -3.42%
438 - 出来高(5日)
移動平均値 - -5.54%
141,440
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 | 421 | 427 | 419 | 423 | +1.44% | 133,600 | 277億8646万 | -3.42% | 11.54 | 0.64 |
09/18 | 418 | 419 | 412 | 417 | +0.24% | 125,400 | 273億9232万 | -5.01% | 11.38 | 0.63 |
09/17 | 419 | 422 | 408 | 416 | +0.73% | 159,100 | 273億2663万 | -5.24% | 11.35 | 0.63 |
09/13 | 411 | 416 | 411 | 413 | -1.43% | 150,400 | 271億2957万 | -5.92% | 11.27 | 0.63 |
09/12 | 424 | 425 | 416 | 419 | +1.7% | 138,700 | 275億2370万 | -4.34% | 11.43 | 0.64 |
09/11 | 416 | 418 | 407 | 412 | -1.44% | 201,500 | 270億6388万 | -5.94% | 11.24 | 0.62 |
09/10 | 425 | 425 | 418 | 418 | -0.71% | 132,000 | 274億5801万 | -4.35% | 11.41 | 0.63 |
09/09 | 414 | 423 | 410 | 421 | -0.71% | 222,100 | 276億5508万 | -3.22% | 11.49 | 0.64 |
09/06 | 432 | 433 | 422 | 424 | -1.85% | 140,100 | 278億5214万 | -2.75% | 11.57 | 0.64 |
09/05 | 432 | 440 | 426 | 432 | -0.23% | 175,100 | 283億7766万 | -1.59% | 11.79 | 0.65 |
09/04 | 442 | 443 | 432 | 433 | -4.2% | 359,600 | 284億4335万 | -2.04% | 11.81 | 0.66 |
09/03 | 451 | 455 | 451 | 452 | +0.22% | 69,300 | 296億9144万 | +1.57% | 12.33 | 0.69 |
09/02 | 455 | 456 | 448 | 451 | +0.22% | 93,300 | 296億2575万 | +0.89% | 12.31 | 0.68 |
08/30 | 445 | 450 | 444 | 450 | +0.67% | 86,900 | 295億6006万 | +0.22% | 12.28 | 0.68 |
08/29 | 447 | 448 | 443 | 447 | -0.45% | 72,600 | 293億6299万 | -1.11% | 12.2 | 0.68 |
08/28 | 445 | 449 | 442 | 449 | +0.22% | 82,700 | 294億9437万 | -1.32% | 12.25 | 0.68 |
08/27 | 447 | 450 | 444 | 448 | +0.45% | 93,700 | 294億2868万 | -2.61% | 12.22 | 0.68 |
08/26 | 451 | 451 | 442 | 446 | -0.67% | 148,400 | 292億9730万 | -3.88% | 12.17 | 0.68 |
08/23 | 449 | 451 | 444 | 449 | +0.45% | 104,000 | 294億9437万 | -4.06% | 12.25 | 0.68 |
08/22 | 459 | 459 | 447 | 447 | -0.89% | 91,200 | 293億6299万 | -5.5% | 12.2 | 0.68 |
08/21 | 451 | 457 | 449 | 451 | -1.53% | 145,200 | 296億2575万 | -5.85% | 12.31 | 0.68 |
08/20 | 463 | 463 | 456 | 458 | +1.1% | 120,100 | 300億8557万 | -5.37% | 12.5 | 0.69 |
08/19 | 459 | 463 | 453 | 453 | -2.79% | 210,800 | 297億5713万 | -7.36% | 12.36 | 0.69 |
08/16 | 466 | 466 | 458 | 466 | +3.1% | 219,300 | 306億1108万 | -5.67% | 12.72 | 0.71 |
08/15 | 445 | 458 | 441 | 452 | +2.26% | 308,400 | 296億9144万 | -9.24% | 12.33 | 0.69 |
08/14 | 435 | 444 | 428 | 442 | +2.79% | 305,400 | 290億3455万 | -12.13% | 12.06 | 0.67 |
08/13 | 414 | 430 | 412 | 430 | +5.91% | 408,800 | 282億4628万 | -15.35% | 11.73 | 0.65 |
08/09 | 416 | 416 | 402 | 406 | +0.74% | 285,400 | 266億6974万 | -21.01% | 11.08 | 0.62 |
08/08 | 399 | 412 | 397 | 403 | -0.49% | 323,600 | 264億7268万 | -22.65% | 11 | 0.61 |
08/07 | 387 | 419 | 386 | 405 | +2.53% | 520,700 | 266億405万 | -23.44% | 11.05 | 0.61 |
08/06 | 395 | 411 | 387 | 395 | +6.47% | 571,000 | 259億4716万 | -26.31% | 10.78 | 0.6 |
08/05 | 414 | 415 | 365 | 371 | -15.87% | 698,500 | 243億7063万 | -31.8% | 10.12 | 0.56 |
08/02 | 468 | 468 | 441 | 441 | -9.82% | 449,600 | 289億6886万 | -20.11% | 12.03 | 0.67 |
08/01 | 508 | 511 | 484 | 489 | -4.86% | 388,100 | 321億2193万 | -12.21% | 13.34 | 0.74 |
07/31 | 501 | 514 | 494 | 514 | +1.18% | 255,700 | 337億6416万 | -8.38% | 14.02 | 0.78 |
07/30 | 507 | 520 | 496 | 508 | -0.39% | 444,800 | 333億7002万 | -9.77% | 13.86 | 0.77 |
07/29 | 510 | 515 | 505 | 510 | +1.8% | 204,500 | 335億140万 | -9.73% | 13.92 | 0.77 |
07/26 | 514 | 514 | 501 | 501 | -2.15% | 241,200 | 329億1020万 | -11.64% | 13.67 | 0.76 |
07/25 | 526 | 527 | 511 | 512 | -4.12% | 307,500 | 336億3278万 | -9.86% | 13.97 | 0.78 |
07/24 | 559 | 559 | 534 | 534 | -4.64% | 271,000 | 350億7794万 | -6.32% | 14.57 | 0.81 |
07/23 | 552 | 560 | 550 | 560 | +2% | 123,300 | 367億8585万 | -1.75% | 15.28 | 0.85 |
07/22 | 564 | 564 | 548 | 549 | -2.31% | 145,700 | 360億6327万 | -3.51% | 14.98 | 0.83 |
07/19 | 571 | 571 | 559 | 562 | -1.75% | 173,600 | 369億1723万 | -1.23% | 15.33 | 0.85 |
07/18 | 577 | 579 | 571 | 572 | -1.55% | 153,400 | 375億7412万 | +0.88% | 15.61 | 0.87 |
07/17 | 594 | 597 | 578 | 581 | -2.19% | 280,500 | 381億6532万 | +2.65% | 15.85 | 0.88 |
07/16 | 577 | 601 | 577 | 594 | +3.48% | 329,500 | 390億1928万 | +5.32% | 16.21 | 0.9 |
07/12 | 566 | 576 | 565 | 574 | +1.06% | 143,900 | 377億550万 | +2.14% | 15.66 | 0.87 |
07/11 | 578 | 578 | 566 | 568 | -0.53% | 156,300 | 373億1137万 | +1.43% | 15.5 | 0.86 |
07/10 | 572 | 583 | 568 | 571 | -1.38% | 173,400 | 375億843万 | +2.15% | 15.58 | 0.87 |
07/09 | 576 | 579 | 570 | 579 | +0.7% | 118,700 | 380億3395万 | +3.76% | 15.8 | 0.88 |
07/08 | 579 | 584 | 575 | 575 | -1.54% | 105,500 | 377億7119万 | +3.23% | 15.69 | 0.87 |
07/05 | 588 | 591 | 580 | 584 | 0% | 124,100 | 383億6239万 | +4.85% | 15.93 | 0.89 |
07/04 | 586 | 592 | 584 | 584 | -1.18% | 167,100 | 383億6239万 | +5.23% | 15.93 | 0.89 |
07/03 | 592 | 596 | 587 | 591 | -0.17% | 128,800 | 388億2221万 | +6.87% | 16.13 | 0.9 |
07/02 | 579 | 595 | 576 | 592 | +2.07% | 222,400 | 388億8790万 | +7.64% | 16.15 | 0.9 |
07/01 | 585 | 588 | 580 | 580 | +0.17% | 158,900 | 380億9963万 | +5.84% | 15.83 | 0.88 |
06/28 | 580 | 581 | 573 | 579 | +1.22% | 180,400 | 380億3395万 | +6.04% | 15.8 | 0.82 |
06/27 | 570 | 578 | 566 | 572 | -0.35% | 460,000 | 375億7412万 | +4.95% | 15.61 | 0.81 |
06/26 | 570 | 578 | 569 | 574 | +0.88% | 159,700 | 377億550万 | +5.71% | 15.66 | 0.81 |
06/25 | 559 | 571 | 557 | 569 | +2.15% | 225,400 | 373億7705万 | +4.98% | 15.53 | 0.81 |
06/24 | 552 | 563 | 550 | 557 | +1.09% | 203,800 | 365億8879万 | +3.15% | 15.2 | 0.79 |
06/21 | 546 | 557 | 545 | 551 | +1.47% | 235,800 | 361億9465万 | +2.23% | 15.03 | 0.78 |
06/20 | 546 | 554 | 537 | 543 | -0.73% | 197,700 | 356億6914万 | +0.74% | 14.82 | 0.77 |
06/19 | 544 | 550 | 542 | 547 | +1.3% | 103,900 | 359億3190万 | +1.48% | 14.93 | 0.78 |
06/18 | 539 | 548 | 537 | 540 | +0.93% | 102,100 | 354億7207万 | +0.37% | 14.73 | 0.77 |
06/17 | 540 | 543 | 532 | 535 | -2.37% | 208,400 | 351億4363万 | -0.56% | 14.6 | 0.76 |
06/14 | 524 | 548 | 521 | 548 | +5.59% | 407,700 | 359億9759万 | +1.67% | 14.95 | 0.78 |
06/13 | 534 | 538 | 517 | 519 | -2.81% | 268,200 | 340億9260万 | -3.53% | 14.16 | 0.74 |
06/12 | 534 | 537 | 533 | 534 | 0% | 100,500 | 350億7794万 | -0.93% | 14.57 | 0.76 |
06/11 | 539 | 544 | 534 | 534 | -0.74% | 104,100 | 350億7794万 | -0.93% | 14.57 | 0.76 |
06/10 | 538 | 539 | 530 | 538 | +0.75% | 150,800 | 353億4069万 | -0.37% | 14.68 | 0.76 |
06/07 | 540 | 541 | 531 | 534 | -1.66% | 199,500 | 350億7794万 | -0.93% | 14.57 | 0.76 |
06/06 | 544 | 548 | 541 | 543 | +0.74% | 120,700 | 356億6914万 | +0.74% | 14.82 | 0.77 |
06/05 | 553 | 556 | 539 | 539 | -3.75% | 167,400 | 354億638万 | 0% | 14.71 | 0.76 |
06/04 | 562 | 572 | 556 | 560 | -1.06% | 182,200 | 367億8585万 | +4.09% | 15.28 | 0.79 |
06/03 | 548 | 568 | 547 | 566 | +4.04% | 490,000 | 371億7999万 | +5.79% | 15.44 | 0.8 |
05/31 | 530 | 544 | 529 | 544 | +3.62% | 370,600 | 357億3483万 | +2.06% | 14.84 | 0.77 |
05/30 | 530 | 530 | 518 | 525 | -1.13% | 376,000 | 371億1174万 | -0.94% | 14.33 | 0.81 |
05/29 | 536 | 539 | 531 | 531 | -0.93% | 211,000 | 375億3587万 | +0.38% | 14.49 | 0.82 |
05/28 | 540 | 544 | 536 | 536 | -0.56% | 158,400 | 378億8932万 | +1.9% | 14.63 | 0.82 |
05/27 | 539 | 539 | 534 | 539 | +0.37% | 81,700 | 381億138万 | +2.86% | 14.71 | 0.83 |
05/24 | 533 | 543 | 531 | 537 | -0.19% | 158,900 | 379億6001万 | +3.07% | 14.65 | 0.83 |
05/23 | 535 | 540 | 527 | 538 | +0.75% | 252,600 | 380億3069万 | +3.86% | 14.68 | 0.83 |
05/22 | 533 | 544 | 532 | 534 | +0.19% | 250,000 | 377億4794万 | +3.69% | 14.57 | 0.82 |
05/21 | 537 | 543 | 533 | 533 | -0.74% | 162,700 | 376億7725万 | +3.9% | 14.54 | 0.82 |
05/20 | 544 | 547 | 533 | 537 | -1.83% | 277,200 | 379億6001万 | +5.29% | 14.65 | 0.83 |
05/17 | 539 | 553 | 537 | 547 | +2.24% | 243,800 | 386億6690万 | +7.68% | 14.93 | 0.84 |
05/16 | 536 | 540 | 531 | 535 | +0.19% | 199,200 | 378億1863万 | +5.94% | 14.6 | 0.82 |
05/15 | 540 | 542 | 533 | 534 | -0.56% | 170,500 | 377億4794万 | +6.37% | 14.57 | 0.82 |
05/14 | 535 | 540 | 531 | 537 | -0.74% | 216,000 | 379億6001万 | +7.4% | 14.65 | 0.83 |
05/13 | 533 | 541 | 530 | 541 | +1.12% | 155,600 | 382億4276万 | +8.85% | 14.76 | 0.83 |
05/10 | 533 | 537 | 529 | 535 | +0.38% | 260,200 | 378億1863万 | +8.3% | 14.6 | 0.82 |
05/09 | 554 | 554 | 532 | 533 | -3.44% | 464,600 | 376億7725万 | +8.55% | 14.54 | 0.82 |
05/08 | 543 | 554 | 543 | 552 | +0.91% | 372,000 | 390億2034万 | +13.11% | 15.06 | 0.85 |
05/07 | 535 | 556 | 533 | 547 | +3.6% | 899,900 | 386億6690万 | +12.55% | 14.93 | 0.84 |
05/02 | 536 | 540 | 528 | 528 | -1.49% | 464,600 | 373億2380万 | +9.09% | 14.41 | 0.81 |
05/01 | 515 | 542 | 515 | 536 | +0.56% | 660,300 | 378億8932万 | +10.74% | 14.63 | 0.82 |
04/30 | 510 | 542 | 496 | 533 | +3.7% | 1,093,200 | 376億7725万 | +10.35% | 14.54 | 0.82 |
04/26 | 498 | 522 | 480 | 514 | +4.9% | 1,025,300 | 363億3416万 | +6.64% | 14.02 | 0.79 |
04/25 | 495 | 500 | 489 | 490 | -1.8% | 218,300 | 346億3762万 | +1.66% | 13.37 | 0.75 |
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 | 1,053 4/5 | 461 11/22 | 1,094,000 2/23 | - | - | +15.55% 2/23 | -20.29% 6/8 |
2008年 3月期 | 615 5/23 | 263 3/18 | 868,000 1/15 | - | - | +17.12% 4/30 | -21.3% 3/17 |
2009年 3月期 | 371 6/6 | 172 3/12 | 778,000 10/20 | - | - | +32.94% 11/5 | -31.59% 10/8 |
2010年 3月期 | 336 6/15 | 165 11/25 | 280,000 4/23 | - | - | +19.7% 6/8 | -17.32% 7/13 |
2011年 3月期 | 246 4/12 | 85 3/15 | 1,039,000 12/14 | 190億1309万 | 65億6956万 | +9.61% 11/25 | -32.45% 3/15 |
2012年 3月期 | 242 3/15 | 91 9/20 9/16 | 6,359,000 2/29 | 187億393万 | 70億3329万 | +46.8% 3/14 | -12.76% 8/22 |
2013年 3月期 | 608 3/22 | 125 7/25 | 4,290,000 1/31 | 469億9171万 | 96億6112万 | +43.65% 2/12 | -22.78% 7/23 |
2014年 3月期 | 620 4/9 | 355 6/27 | 4,724,000 4/18 | 479億1918万 | 274億3759万 | +21.06% 9/20 | -23.06% 6/7 |
2015年 3月期 | 498 3/23 | 315 5/21 | 1,174,000 3/18 | 376億9313万 | 243億4604万 | +15.09% 11/4 | -13.05% 10/16 |
2016年 3月期 | 481 4/23 | 292 2/12 | 803,700 10/30 | 364億642万 | 221億119万 | +10.68% 11/9 | -20.82% 2/12 |
2017年 3月期 | 380 12/8 | 205 11/9 7/8 | 878,900 12/8 | 287億6183万 | 155億1625万 | +33.4% 12/8 | -14.42% 6/24 |
2018年 3月期 | 471 1/16 | 272 4/14 | 1,048,100 1/15 | 356億4953万 | 205億8741万 | +13.3% 9/20 | -14% 2/14 |
2019年 3月期 | 437 4/26 4/24 | 201 3/28 | 846,000 6/22 | 308億9110万 | 142億849万 | +8.04% 4/26 | -19.57% 12/25 |
2020年 3月期 | 285 12/2 | 142 3/17 | 2,116,300 3/17 | 201億4637万 | 100億3784万 | +18.32% 10/7 | -22.73% 3/16 |
2021年 3月期 | 372 3/22 | 162 4/3 | 1,203,100 3/15 | 262億9632万 | 114億5162万 | +18.55% 3/19 | -7.65% 7/10 |
2022年 3月期 | 334 4/6 | 261 12/27 | 502,800 5/6 | 236億1013万 | 184億4983万 | +8.71% 9/14 | -7% 11/29 |
2023年 3月期 | 311 3/28 | 204 12/27 | 7,312,400 1/23 | 219億8428万 | 144億2056万 | +35.39% 1/26 | -10.07% 9/26 |
2024年 3月期 | 543 3/15 | 288 5/31 | 1,301,900 3/14 | 383億8414万 | 203億5844万 | +13.36% 9/21 | -9.23% 10/4 |
最新 | 423 2024/9/19 | 133,600 | 277億8646万 | -3.42% 438 |
年間値上がり率
- 1990/12/26 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/26 vs 1990/12/26
- -30%(0.7倍)
- 1992/12/30 vs 1991/12/26
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- 158%(2.58倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- 33%(1.33倍)
- 2005/12/30 vs 2004/12/30
- 164%(2.64倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -31%(0.69倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 156%(2.56倍)
- 2013/12/30 vs 2012/12/28
- 109%(2.09倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 98%(1.98倍)
- 2024/09/19 vs 2023/12/29
- 0%(1倍)
- 過去安値
85円(2011/03/15) - 398%(4.98倍)
423円(9/19)