株価チャート
株価
9/18
- 前日 (9/17)
- 579
- 始値
- 579
- 高値
- 580
- 安値
- 575
- 終値 ±0%
- 579
- 出来高 -24.19%
- 56,100
乖離率
- 株価(5日)
移動平均値 - +1.05%
573 - 株価(25日)
移動平均値 - +0.17%
578 - 出来高(5日)
移動平均値 - -15.36%
66,280
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 | 579 | 580 | 575 | 579 | 0% | 56,100 | 306億7504万 | +0.17% | 13.27 | 0.5 |
09/17 | 573 | 579 | 573 | 579 | +1.76% | 74,000 | 306億7504万 | +0.35% | 13.27 | 0.5 |
09/13 | 570 | 572 | 568 | 569 | -0.52% | 61,100 | 301億4525万 | -1.39% | 13.04 | 0.49 |
09/12 | 574 | 576 | 568 | 572 | +1.24% | 59,200 | 303億418万 | -0.69% | 13.11 | 0.49 |
09/11 | 575 | 578 | 564 | 565 | -2.08% | 81,000 | 299億3333万 | -1.91% | 12.95 | 0.48 |
09/10 | 579 | 580 | 575 | 577 | -0.17% | 44,200 | 305億6908万 | +0.17% | 13.23 | 0.49 |
09/09 | 571 | 578 | 570 | 578 | +0.7% | 74,400 | 306億2206万 | +0.7% | 13.25 | 0.5 |
09/06 | 579 | 579 | 572 | 574 | -0.52% | 57,800 | 304億1014万 | +0.17% | 13.16 | 0.49 |
09/05 | 576 | 582 | 574 | 577 | 0% | 64,500 | 305億6908万 | +0.52% | 13.23 | 0.49 |
09/04 | 582 | 583 | 576 | 577 | -1.7% | 102,300 | 305億6908万 | +0.35% | 13.23 | 0.49 |
09/03 | 585 | 587 | 583 | 587 | +0.17% | 47,300 | 310億9887万 | +1.91% | 13.46 | 0.5 |
09/02 | 587 | 587 | 581 | 586 | +0.51% | 42,300 | 310億4589万 | +1.74% | 13.43 | 0.5 |
08/30 | 583 | 586 | 582 | 583 | +0.17% | 39,000 | 308億8696万 | +1.22% | 13.36 | 0.5 |
08/29 | 588 | 588 | 581 | 582 | -1.02% | 45,300 | 308億3398万 | +0.87% | 13.34 | 0.5 |
08/28 | 587 | 588 | 584 | 588 | 0% | 24,300 | 311億5185万 | +1.73% | 13.48 | 0.5 |
08/27 | 590 | 591 | 580 | 588 | +0.17% | 61,400 | 311億5185万 | +1.73% | 13.48 | 0.5 |
08/26 | 584 | 587 | 581 | 587 | +0.69% | 45,600 | 310億9887万 | +1.38% | 13.46 | 0.5 |
08/23 | 580 | 583 | 580 | 583 | +0.69% | 29,500 | 308億8696万 | +0.69% | 13.36 | 0.5 |
08/22 | 577 | 579 | 576 | 579 | +0.7% | 20,100 | 306億7504万 | -0.17% | 13.27 | 0.5 |
08/21 | 575 | 576 | 572 | 575 | 0% | 37,100 | 304億6312万 | -1.03% | 13.18 | 0.49 |
08/20 | 575 | 575 | 572 | 575 | +0.88% | 26,900 | 304億6312万 | -1.37% | 13.18 | 0.49 |
08/19 | 575 | 575 | 570 | 570 | -1.04% | 44,000 | 301億9822万 | -2.4% | 13.07 | 0.49 |
08/16 | 574 | 576 | 571 | 576 | +1.23% | 37,900 | 305億1610万 | -1.54% | 13.2 | 0.49 |
08/15 | 574 | 574 | 567 | 569 | -0.35% | 40,700 | 301億4525万 | -2.9% | 13.04 | 0.49 |
08/14 | 571 | 573 | 567 | 571 | +0.35% | 34,600 | 302億5120万 | -2.73% | 13.09 | 0.49 |
08/13 | 567 | 570 | 564 | 569 | +1.25% | 25,800 | 301億4525万 | -3.23% | 13.04 | 0.49 |
08/09 | 570 | 572 | 556 | 562 | +0.36% | 47,700 | 297億7439万 | -4.75% | 12.88 | 0.48 |
08/08 | 562 | 568 | 551 | 560 | -1.06% | 68,200 | 296億6843万 | -5.25% | 12.84 | 0.48 |
08/07 | 557 | 578 | 552 | 566 | +1.62% | 76,800 | 299億8631万 | -4.55% | 12.97 | 0.48 |
08/06 | 550 | 568 | 550 | 557 | +5.09% | 93,300 | 295億949万 | -6.39% | 12.77 | 0.48 |
08/05 | 555 | 556 | 517 | 530 | -6.19% | 183,800 | 280億7905万 | -11.22% | 12.15 | 0.45 |
08/02 | 582 | 582 | 565 | 565 | -3.58% | 139,700 | 299億3333万 | -5.83% | 12.95 | 0.48 |
08/01 | 601 | 601 | 585 | 586 | -2.66% | 101,000 | 310億4589万 | -2.5% | 13.43 | 0.5 |
07/31 | 596 | 602 | 593 | 602 | +1.01% | 51,000 | 318億9356万 | 0% | 13.8 | 0.52 |
07/30 | 597 | 598 | 594 | 596 | -0.33% | 43,600 | 315億7569万 | -1% | 13.66 | 0.51 |
07/29 | 597 | 599 | 594 | 598 | +1.18% | 71,200 | 316億8165万 | -0.66% | 13.71 | 0.51 |
07/26 | 597 | 597 | 590 | 591 | -1.17% | 128,000 | 313億1079万 | -1.83% | 13.55 | 0.51 |
07/25 | 600 | 604 | 596 | 598 | -0.17% | 105,700 | 316億8165万 | -0.83% | 13.71 | 0.51 |
07/24 | 604 | 604 | 597 | 599 | -0.33% | 63,800 | 317億3463万 | -0.66% | 13.73 | 0.51 |
07/23 | 603 | 604 | 600 | 601 | +0.17% | 33,400 | 318億4058万 | -0.33% | 13.78 | 0.51 |
07/22 | 608 | 608 | 599 | 600 | -0.99% | 61,900 | 317億8761万 | -0.5% | 13.75 | 0.51 |
07/19 | 608 | 609 | 603 | 606 | -0.16% | 48,500 | 321億548万 | +0.5% | 13.89 | 0.52 |
07/18 | 606 | 610 | 605 | 607 | 0% | 45,300 | 321億5846万 | +0.83% | 13.91 | 0.52 |
07/17 | 607 | 607 | 604 | 607 | +0.66% | 38,600 | 321億5846万 | +0.83% | 13.91 | 0.52 |
07/16 | 609 | 609 | 603 | 603 | -0.66% | 28,300 | 319億4654万 | +0.33% | 13.82 | 0.52 |
07/12 | 603 | 608 | 602 | 607 | +0.66% | 73,600 | 321億5846万 | +1% | 13.91 | 0.52 |
07/11 | 603 | 604 | 600 | 603 | +0.84% | 35,700 | 319億4654万 | +0.33% | 13.82 | 0.52 |
07/10 | 601 | 601 | 597 | 598 | 0% | 47,300 | 316億8165万 | -0.5% | 13.71 | 0.51 |
07/09 | 598 | 601 | 596 | 598 | +0.17% | 35,300 | 316億8165万 | -0.5% | 13.71 | 0.51 |
07/08 | 600 | 600 | 597 | 597 | -0.83% | 76,900 | 316億2867万 | -0.67% | 13.68 | 0.51 |
07/05 | 608 | 608 | 601 | 602 | -0.82% | 57,700 | 318億9356万 | +0.17% | 13.8 | 0.52 |
07/04 | 607 | 608 | 604 | 607 | 0% | 48,700 | 321億5846万 | +1% | 13.91 | 0.52 |
07/03 | 603 | 607 | 603 | 607 | +0.33% | 52,500 | 321億5846万 | +1% | 13.91 | 0.52 |
07/02 | 604 | 607 | 602 | 605 | +0.17% | 47,300 | 320億5250万 | +0.83% | 13.87 | 0.52 |
07/01 | 605 | 607 | 602 | 604 | 0% | 45,500 | 319億9952万 | +0.67% | 13.85 | 0.52 |
06/28 | 606 | 606 | 601 | 604 | 0% | 52,000 | 319億9952万 | +0.67% | 13.85 | 0.52 |
06/27 | 604 | 605 | 601 | 604 | -0.17% | 54,000 | 319億9952万 | +0.83% | 13.85 | 0.52 |
06/26 | 605 | 605 | 602 | 605 | +0.33% | 40,900 | 320億5250万 | +1% | 13.87 | 0.52 |
06/25 | 604 | 605 | 600 | 603 | +0.17% | 62,400 | 319億4654万 | +0.67% | 13.82 | 0.52 |
06/24 | 602 | 604 | 600 | 602 | +0.33% | 47,300 | 318億9356万 | +0.5% | 13.8 | 0.51 |
06/21 | 605 | 605 | 600 | 600 | -0.83% | 40,100 | 317億8761万 | +0.17% | 13.75 | 0.51 |
06/20 | 603 | 606 | 600 | 605 | +0.33% | 62,000 | 320億5250万 | +1% | 13.87 | 0.52 |
06/19 | 600 | 603 | 598 | 603 | +0.84% | 38,300 | 319億4654万 | +0.84% | 13.82 | 0.52 |
06/18 | 599 | 600 | 597 | 598 | +0.34% | 24,700 | 316億8165万 | -0.17% | 13.71 | 0.51 |
06/17 | 598 | 598 | 593 | 596 | -0.33% | 43,200 | 315億7569万 | -0.5% | 13.66 | 0.51 |
06/14 | 592 | 598 | 592 | 598 | +0.84% | 53,100 | 316億8165万 | -0.17% | 13.71 | 0.51 |
06/13 | 594 | 595 | 591 | 593 | -0.17% | 45,900 | 314億1675万 | -1.17% | 13.59 | 0.51 |
06/12 | 596 | 597 | 593 | 594 | -0.34% | 34,500 | 314億6973万 | -1.16% | 13.62 | 0.51 |
06/11 | 599 | 599 | 596 | 596 | -0.5% | 28,300 | 315億7569万 | -1% | 13.66 | 0.51 |
06/10 | 602 | 602 | 598 | 599 | 0% | 41,700 | 317億3463万 | -0.66% | 13.73 | 0.51 |
06/07 | 597 | 600 | 595 | 599 | +0.17% | 16,300 | 317億3463万 | -0.83% | 13.73 | 0.51 |
06/06 | 600 | 600 | 595 | 598 | +0.17% | 28,800 | 316億8165万 | -0.99% | 13.71 | 0.51 |
06/05 | 602 | 602 | 597 | 597 | -1% | 30,300 | 316億2867万 | -1.32% | 13.68 | 0.51 |
06/04 | 601 | 607 | 600 | 603 | +0.5% | 44,800 | 319億4654万 | -0.5% | 13.82 | 0.52 |
06/03 | 603 | 605 | 600 | 600 | -0.33% | 35,500 | 317億8761万 | -0.99% | 13.75 | 0.51 |
05/31 | 600 | 604 | 599 | 602 | +0.5% | 51,500 | 318億9356万 | -0.82% | 13.8 | 0.51 |
05/30 | 597 | 599 | 593 | 599 | +0.5% | 37,100 | 317億3463万 | -1.48% | 13.73 | 0.51 |
05/29 | 601 | 602 | 596 | 596 | -0.83% | 28,000 | 315億7569万 | -1.97% | 13.66 | 0.51 |
05/28 | 597 | 602 | 596 | 601 | +0.67% | 37,400 | 318億4058万 | -1.15% | 13.78 | 0.51 |
05/27 | 600 | 600 | 594 | 597 | 0% | 20,700 | 316億2867万 | -1.97% | 13.68 | 0.51 |
05/24 | 595 | 598 | 592 | 597 | -0.33% | 24,500 | 316億2867万 | -1.97% | 13.68 | 0.51 |
05/23 | 600 | 601 | 597 | 599 | -0.33% | 32,200 | 317億3463万 | -1.8% | 13.73 | 0.51 |
05/22 | 602 | 602 | 598 | 601 | -0.5% | 32,500 | 318億4058万 | -1.64% | 13.78 | 0.51 |
05/21 | 604 | 605 | 601 | 604 | 0% | 23,800 | 319億9952万 | -1.31% | 13.85 | 0.52 |
05/20 | 599 | 604 | 599 | 604 | +1% | 30,800 | 319億9952万 | -1.31% | 13.85 | 0.52 |
05/17 | 590 | 598 | 589 | 598 | +1.36% | 49,700 | 316億8165万 | -2.45% | 13.71 | 0.51 |
05/16 | 605 | 605 | 585 | 590 | -2.48% | 215,000 | 312億5781万 | -3.75% | 13.52 | 0.5 |
05/15 | 610 | 610 | 605 | 605 | -0.33% | 37,000 | 320億5250万 | -1.47% | 13.87 | 0.52 |
05/14 | 617 | 617 | 606 | 607 | -0.49% | 37,700 | 321億5846万 | -1.14% | 13.91 | 0.52 |
05/13 | 620 | 620 | 603 | 610 | -1.93% | 117,000 | 323億1740万 | -0.65% | 13.98 | 0.52 |
05/10 | 619 | 622 | 616 | 622 | +1.14% | 68,700 | 329億5315万 | +1.3% | 14.26 | 0.53 |
05/09 | 620 | 620 | 614 | 615 | +0.16% | 42,500 | 325億8230万 | +0.33% | 14.1 | 0.53 |
05/08 | 615 | 618 | 614 | 614 | -0.16% | 25,600 | 325億2932万 | +0.16% | 14.07 | 0.52 |
05/07 | 621 | 621 | 615 | 615 | -0.32% | 70,200 | 325億8230万 | +0.33% | 14.1 | 0.53 |
05/02 | 619 | 619 | 616 | 617 | -0.32% | 15,300 | 326億8825万 | +0.82% | 14.14 | 0.53 |
05/01 | 618 | 619 | 615 | 619 | +0.16% | 19,500 | 327億9421万 | +0.98% | 14.19 | 0.53 |
04/30 | 620 | 620 | 615 | 618 | +0.16% | 42,000 | 327億4123万 | +0.82% | 14.17 | 0.53 |
04/26 | 610 | 617 | 608 | 617 | +0.65% | 46,200 | 326億8825万 | +0.65% | 14.14 | 0.53 |
04/25 | 616 | 618 | 611 | 613 | 0% | 44,200 | 324億7634万 | 0% | 14.05 | 0.52 |
04/24 | 618 | 618 | 611 | 613 | -0.65% | 45,400 | 324億7634万 | 0% | 14.05 | 0.52 |
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 | 839 4/13 | 607 11/20 | 176,900 6/30 | - | - | +17.55% 5/1 | -9.55% 9/20 |
2008年 3月期 | 987 7/4 | 569 1/23 | 477,100 4/27 | - | - | +15.95% 2/28 | -14.61% 1/16 |
2009年 3月期 | 820 5/30 | 440 10/7 | 193,900 9/19 | - | - | +16.33% 5/30 | -20.37% 10/8 |
2010年 3月期 | 559 10/13 | 448 11/20 | 353,500 10/14 | - | - | +9.01% 3/26 | -12.07% 11/20 |
2011年 3月期 | 528 4/1 | 245 3/15 | 484,200 9/9 | 289億8918万 | 134億5141万 | +21.08% 9/9 | -27.01% 3/15 |
2012年 3月期 | 428 2/15 | 286 6/20 | 1,100,600 2/15 | 234億9880万 | 157億247万 | +19.33% 2/15 | -7.16% 4/11 4/5 |
2013年 3月期 | 670 3/28 | 317 5/14 | 221,200 3/5 | 367億8551万 | 174億448万 | +22.4% 3/21 | -9.93% 5/15 |
2014年 3月期 | 1,094 9/11 | 523 6/27 6/26 他2件 | 4,031,900 8/20 | 600億6470万 | 287億1466万 | +35.05% 9/10 | -18.81% 5/31 |
2015年 3月期 | 810 9/11 9/10 | 632 8/8 | 352,100 9/9 | 444億7203万 | 346億9917万 | +12.65% 9/10 | -9.25% 10/14 |
2016年 3月期 | 700 4/22 4/21 他5件 | 450 3/1 2/29 | 212,400 11/10 | 384億3262万 | 247億668万 | +8% 2/1 | -13.69% 3/1 |
2017年 3月期 | 611 1/27 | 462 4/8 | 254,100 6/1 | 335億4619万 | 253億6553万 | +9.41% 10/28 | -7.52% 7/8 |
2018年 3月期 | 687 1/30 1/29 他2件 | 535 4/12 | 204,500 10/30 | 377億1887万 | 293億7350万 | +8.04% 5/11 | -7.25% 2/6 |
2019年 3月期 | 669 5/14 | 482 12/25 | 116,300 10/31 | 354億4318万 | 255億3604万 | +4.56% 3/19 5/11 | -14.61% 12/25 |
2020年 3月期 | 583 11/6 11/5 | 352 3/17 | 185,000 3/13 | 308億8696万 | 186億4873万 | +7.52% 4/16 | -24.06% 3/16 |
2021年 3月期 | 615 3/29 | 368 4/3 | 164,000 4/16 | 325億8230万 | 194億9640万 | +11.84% 3/9 | -7.03% 10/30 |
2022年 3月期 | 696 6/11 | 515 12/1 | 252,000 5/14 | 368億7362万 | 272億8436万 | +9.89% 6/10 | -9.58% 7/8 |
2023年 3月期 | 579 3/9 | 505 12/21 | 215,400 11/2 | 306億7504万 | 267億5457万 | +8.1% 3/9 | -5.32% 10/3 |
2024年 3月期 | 662 1/25 | 527 5/31 | 467,900 1/26 | 350億7232万 | 279億2011万 | +9.61% 1/25 | -7.62% 10/4 |
最新 | 579 2024/9/18 | 56,100 | 306億7504万 | +0.17% 578 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- 25%(1.25倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 116%(2.16倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/09/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
245円(2011/03/15) - 136%(2.36倍)
579円(9/18)