株価チャート
株価
9/18
- 前日 (9/17)
- 678
- 始値
- 679
- 高値
- 679
- 安値
- 660
- 終値 -1.18%
- 670
- 出来高 -36.57%
- 8,500
乖離率
- 株価(5日)
移動平均値 - -0.74%
675 - 株価(25日)
移動平均値 - -4.69%
703 - 出来高(5日)
移動平均値 - -23.29%
11,080
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 | 679 | 679 | 660 | 670 | -1.18% | 8,500 | 60億6417万 | -4.69% | 61.25 | 0.79 |
09/17 | 689 | 698 | 661 | 678 | -2.87% | 13,400 | 61億3657万 | -3.28% | 61.98 | 0.8 |
09/13 | 662 | 698 | 662 | 698 | +4.96% | 23,100 | 63億1759万 | 0% | 63.81 | 0.82 |
09/12 | 663 | 685 | 661 | 665 | +0.45% | 5,800 | 60億1891万 | -4.32% | 60.79 | 0.78 |
09/11 | 665 | 675 | 662 | 662 | -0.75% | 4,600 | 59億9176万 | -4.61% | 60.52 | 0.78 |
09/10 | 688 | 688 | 667 | 667 | -2.06% | 12,800 | 60億3701万 | -3.75% | 60.98 | 0.78 |
09/09 | 666 | 681 | 642 | 681 | -0.73% | 23,200 | 61億6373万 | -1.16% | 62.26 | 0.8 |
09/06 | 696 | 705 | 685 | 686 | -1.29% | 4,700 | 62億898万 | -0.58% | 62.71 | 0.81 |
09/05 | 719 | 721 | 690 | 695 | -2.52% | 16,300 | 62億9044万 | +0.14% | 63.54 | 0.82 |
09/04 | 730 | 731 | 700 | 713 | -4.42% | 15,000 | 64億5336万 | +2.15% | 65.18 | 0.84 |
09/03 | 714 | 749 | 714 | 746 | +4.48% | 15,600 | 67億5204万 | +5.97% | 68.2 | 0.88 |
09/02 | 711 | 718 | 701 | 714 | -1.52% | 10,100 | 64億6241万 | +0.71% | 65.27 | 0.84 |
08/30 | 722 | 741 | 722 | 725 | -0.68% | 15,400 | 65億6197万 | +1.54% | 66.28 | 0.85 |
08/29 | 750 | 750 | 726 | 730 | -2.67% | 19,300 | 66億723万 | +1.53% | 66.73 | 0.86 |
08/28 | 758 | 760 | 737 | 750 | -1.45% | 17,400 | 67億8825万 | +3.73% | 68.56 | 0.88 |
08/27 | 750 | 771 | 746 | 761 | +1.47% | 14,700 | 68億8781万 | +4.53% | 69.57 | 0.89 |
08/26 | 696 | 752 | 696 | 750 | +7.91% | 34,000 | 67億8825万 | +2.6% | 68.56 | 0.88 |
08/23 | 705 | 705 | 689 | 695 | -1.28% | 18,000 | 62億9044万 | -5.44% | 63.54 | 0.82 |
08/22 | 694 | 705 | 678 | 704 | -0.56% | 44,500 | 63億7190万 | -5.12% | 64.36 | 0.83 |
08/21 | 710 | 718 | 699 | 708 | -1.12% | 9,400 | 64億810万 | -5.6% | 64.72 | 0.83 |
08/20 | 732 | 747 | 715 | 716 | -0.56% | 48,100 | 64億8051万 | -5.17% | 65.46 | 0.84 |
08/19 | 720 | 743 | 717 | 720 | -1.91% | 30,800 | 65億1672万 | -5.26% | 65.82 | 0.85 |
08/16 | 703 | 742 | 696 | 734 | +5.61% | 61,200 | 66億4343万 | -3.93% | 67.1 | 0.86 |
08/15 | 649 | 714 | 649 | 695 | +12.28% | 89,900 | 62億9044万 | -9.39% | 63.54 | 0.82 |
08/14 | 611 | 631 | 606 | 619 | +0.65% | 19,100 | 56億256万 | -19.92% | 56.59 | 0.73 |
08/13 | 590 | 618 | 590 | 615 | +2.5% | 65,200 | 55億6636万 | -21.25% | 56.22 | 0.72 |
08/09 | 631 | 631 | 580 | 600 | -3.38% | 92,500 | 54億3060万 | -24.15% | 54.85 | 0.71 |
08/08 | 640 | 640 | 591 | 621 | -4.31% | 36,400 | 56億2067万 | -22.28% | 56.77 | 0.73 |
08/07 | 573 | 659 | 573 | 649 | +4.17% | 105,500 | 58億7409万 | -19.48% | 59.33 | 0.76 |
08/06 | 578 | 630 | 578 | 623 | +9.68% | 75,600 | 56億3877万 | -23.18% | 56.95 | 0.73 |
08/05 | 616 | 619 | 566 | 568 | -20.67% | 151,400 | 51億4096万 | -30.56% | 51.93 | 0.67 |
08/02 | 746 | 760 | 705 | 716 | -7.73% | 55,400 | 64億8051万 | -13.32% | 65.46 | 0.84 |
08/01 | 812 | 812 | 762 | 776 | -2.63% | 48,100 | 70億2357万 | -6.17% | 70.94 | 0.91 |
07/31 | 862 | 862 | 795 | 797 | -8.91% | 68,400 | 72億1364万 | -3.39% | 72.86 | 0.94 |
07/30 | 860 | 899 | 855 | 875 | +1.27% | 51,100 | 79億1962万 | +6.58% | 79.99 | 1.03 |
07/29 | 855 | 870 | 842 | 864 | +2.86% | 33,900 | 78億2006万 | +6.14% | 78.98 | 1.02 |
07/26 | 844 | 859 | 840 | 840 | -0.47% | 10,400 | 76億284万 | +4.09% | 76.79 | 0.99 |
07/25 | 847 | 856 | 835 | 844 | -0.24% | 23,700 | 76億3904万 | +5.37% | 77.16 | 0.99 |
07/24 | 846 | 867 | 846 | 846 | -1.74% | 21,500 | 76億5714万 | +6.55% | 77.34 | 0.99 |
07/23 | 833 | 865 | 833 | 861 | +3.36% | 52,800 | 77億9291万 | +9.4% | 78.71 | 1.01 |
07/22 | 849 | 850 | 815 | 833 | -2.91% | 97,900 | 75億3948万 | +6.79% | 76.15 | 0.98 |
07/19 | 869 | 873 | 836 | 858 | -1.61% | 64,300 | 77億6575万 | +11% | 78.44 | 1.01 |
07/18 | 879 | 895 | 859 | 872 | -2.35% | 55,400 | 78億9247万 | +13.84% | 79.72 | 1.02 |
07/17 | 856 | 893 | 855 | 893 | +4.81% | 73,100 | 80億8254万 | +17.81% | 81.64 | 1.05 |
07/16 | 825 | 852 | 824 | 852 | +3.4% | 35,900 | 77億1145万 | +13.75% | 77.89 | 1 |
07/12 | 821 | 848 | 812 | 824 | +0.37% | 49,700 | 74億5802万 | +11.05% | 75.33 | 0.97 |
07/11 | 801 | 822 | 791 | 821 | +1.73% | 110,500 | 74億3087万 | +11.55% | 75.05 | 0.96 |
07/10 | 839 | 849 | 761 | 807 | -4.61% | 181,500 | 73億415万 | +10.7% | 73.77 | 0.95 |
07/09 | 840 | 855 | 828 | 846 | +1.68% | 31,600 | 76億5714万 | +16.69% | 77.34 | 0.99 |
07/08 | 845 | 852 | 830 | 832 | -1.54% | 23,100 | 75億3043万 | +15.72% | 76.06 | 0.98 |
07/05 | 805 | 857 | 801 | 845 | +4.06% | 75,700 | 76億4809万 | +18.51% | 77.25 | 0.99 |
07/04 | 793 | 821 | 789 | 812 | +1.5% | 55,300 | 73億4941万 | +14.85% | 74.23 | 0.95 |
07/03 | 775 | 809 | 775 | 800 | +2.83% | 66,000 | 72億4080万 | +14.12% | 73.13 | 0.94 |
07/02 | 780 | 786 | 762 | 778 | -0.51% | 67,100 | 70億4167万 | +11.78% | 71.12 | 0.91 |
07/01 | 789 | 789 | 763 | 782 | +0.64% | 69,100 | 70億7788万 | +12.84% | 71.49 | 0.92 |
06/28 | 736 | 790 | 720 | 777 | +5.14% | 118,600 | 70億3262万 | +12.61% | 71.03 | 0.91 |
06/27 | 710 | 742 | 702 | 739 | +3.21% | 56,700 | 66億8868万 | +7.73% | 67.56 | 0.87 |
06/26 | 711 | 731 | 710 | 716 | +1.27% | 73,200 | 64億8051万 | +4.53% | 65.46 | 0.84 |
06/25 | 705 | 718 | 705 | 707 | +0.28% | 11,800 | 63億9905万 | +3.36% | 64.63 | 0.83 |
06/24 | 688 | 719 | 685 | 705 | +2.77% | 89,400 | 63億8095万 | +2.92% | 64.45 | 0.83 |
06/21 | 671 | 688 | 668 | 686 | +0.73% | 30,200 | 62億898万 | +0.15% | 62.71 | 0.81 |
06/20 | 675 | 682 | 673 | 681 | +1.49% | 12,200 | 61億6373万 | -1.02% | 62.26 | 0.8 |
06/19 | 666 | 681 | 660 | 671 | -0.74% | 36,000 | 60億7322万 | -2.89% | 61.34 | 0.79 |
06/18 | 683 | 692 | 675 | 676 | -0.73% | 33,200 | 61億1847万 | -2.31% | 61.8 | 0.79 |
06/17 | 665 | 690 | 658 | 681 | +1.34% | 47,800 | 61億6373万 | -1.73% | 62.26 | 0.8 |
06/14 | 657 | 679 | 657 | 672 | -0.74% | 30,800 | 60億8227万 | -3.17% | 61.43 | 0.79 |
06/13 | 676 | 680 | 655 | 677 | -0.15% | 38,300 | 61億2752万 | -2.73% | 61.89 | 0.8 |
06/12 | 670 | 682 | 670 | 678 | +1.95% | 60,800 | 61億3657万 | -2.45% | 61.98 | 0.8 |
06/11 | 668 | 679 | 661 | 665 | -1.19% | 55,300 | 60億1891万 | -4.32% | 60.79 | 0.78 |
06/10 | 665 | 690 | 660 | 673 | +1.05% | 60,800 | 60億9132万 | -3.3% | 61.52 | 0.79 |
06/07 | 660 | 675 | 644 | 666 | +0.6% | 55,200 | 60億2796万 | -4.17% | 60.88 | 0.78 |
06/06 | 685 | 685 | 662 | 662 | -3.78% | 37,400 | 59億9176万 | -4.47% | 60.52 | 0.78 |
06/05 | 696 | 703 | 688 | 688 | -2.13% | 26,100 | 62億2708万 | -0.29% | 62.9 | 0.81 |
06/04 | 673 | 725 | 673 | 703 | +3.08% | 72,900 | 63億6285万 | +2.48% | 64.27 | 0.83 |
06/03 | 687 | 692 | 666 | 682 | -0.87% | 41,800 | 61億7278万 | 0% | 62.35 | 0.8 |
05/31 | 663 | 690 | 663 | 688 | +2.23% | 45,600 | 62億2708万 | +1.33% | 62.9 | 0.81 |
05/30 | 664 | 680 | 660 | 673 | -1.61% | 43,300 | 60億9132万 | -0.3% | 61.52 | 0.79 |
05/29 | 690 | 697 | 678 | 684 | -1.16% | 26,500 | 61億9088万 | +1.79% | 62.53 | 0.8 |
05/28 | 701 | 711 | 690 | 692 | -1% | 29,900 | 62億6329万 | +3.44% | 63.26 | 0.81 |
05/27 | 692 | 708 | 676 | 699 | +0.58% | 48,500 | 63億2664万 | +5.11% | 63.9 | 0.82 |
05/24 | 692 | 716 | 692 | 695 | -0.86% | 81,000 | 62億9044万 | +4.98% | 63.54 | 0.82 |
05/23 | 700 | 710 | 695 | 701 | +0.14% | 89,900 | 63億4475万 | +6.53% | 64.08 | 0.82 |
05/22 | 718 | 734 | 700 | 700 | -2.91% | 37,600 | 63億3570万 | +6.87% | 63.99 | 0.82 |
05/21 | 717 | 729 | 712 | 721 | +0.42% | 24,400 | 65億2577万 | +10.58% | 65.91 | 0.85 |
05/20 | 740 | 740 | 712 | 718 | -3.62% | 54,200 | 64億9861万 | +10.97% | 65.64 | 0.84 |
05/17 | 742 | 761 | 720 | 745 | -1.46% | 90,900 | 67億4299万 | +15.86% | 68.11 | 0.88 |
05/16 | 737 | 756 | 710 | 756 | +8.46% | 118,600 | 68億4255万 | +18.5% | 69.11 | 0.89 |
05/15 | 713 | 730 | 668 | 697 | -1.83% | 149,300 | 63億854万 | +10.11% | 63.72 | 0.82 |
05/14 | 699 | 713 | 695 | 710 | +2.01% | 55,200 | 64億2621万 | +12.7% | 64.91 | 0.83 |
05/13 | 720 | 720 | 696 | 696 | -4.13% | 69,900 | 62億9949万 | +11% | 63.63 | 0.82 |
05/10 | 669 | 736 | 669 | 726 | +8.52% | 296,400 | 65億7102万 | +16.35% | 66.37 | 0.85 |
05/09 | 681 | 688 | 650 | 669 | -0.3% | 74,200 | 60億5511万 | +7.9% | 61.16 | 0.79 |
05/08 | 667 | 692 | 666 | 671 | -0.3% | 124,700 | 60億7322万 | +8.4% | 61.34 | 0.79 |
05/07 | 662 | 694 | 654 | 673 | +2.59% | 218,600 | 60億9132万 | +8.9% | 61.52 | 0.79 |
05/02 | 618 | 663 | 600 | 656 | +6.15% | 196,800 | 59億3745万 | +6.32% | 59.97 | 0.77 |
05/01 | 590 | 632 | 587 | 618 | +4.04% | 61,700 | 55億9351万 | 0% | 56.5 | 0.73 |
04/30 | 593 | 602 | 586 | 594 | +0.34% | 33,000 | 53億7629万 | -4.04% | 54.3 | 0.7 |
04/26 | 596 | 601 | 590 | 592 | -1.17% | 20,500 | 53億5819万 | -4.67% | 54.12 | 0.7 |
04/25 | 600 | 604 | 587 | 599 | 0% | 35,600 | 54億2154万 | -4.01% | 54.76 | 0.7 |
04/24 | 590 | 609 | 584 | 599 | +1.53% | 30,800 | 54億2154万 | -4.16% | 54.76 | 0.7 |
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 | 1,820 364,000 4/12 | 895 179,000 3/20 | 175,400 877 4/12 | - | - | +18.21% 12/8 | -23.58% 6/1 |
2008年 3月期 | 935 187,000 4/2 | 490 98,000 1/25 | 41,600 208 4/24 | - | - | +14.3% 10/9 | -22.19% 1/24 |
2009年 3月期 | 570 114,000 4/3 114,000 4/1 | 115 23,000 2/10 23,000 2/9 | 137,600 688 10/14 | - | - | +61.27% 3/30 | -39.48% 8/4 |
2010年 3月期 | 495 99,000 5/22 | 220 44,000 3/10 | 145,600 728 7/23 | - | - | +43.18% 5/21 | -26.84% 7/22 |
2011年 3月期 | 278 55,500 4/16 | 165 32,900 3/16 | 105,400 527 5/17 | 10億7392万 | 6億3661万 | +7.03% 1/7 | -13.24% 5/27 |
2012年 3月期 | 199 39,800 6/27 39,800 6/24 他4件 | 108 21,500 11/21 21,500 11/17 他2件 | 24,200 121 8/22 | 7億7013万 | 4億1602万 | +10.14% 1/30 | -20.46% 10/5 |
2013年 3月期 | 302 604 3/19 | 101 20,110 6/5 20,100 6/4 | 570,800 2,854 6/26 | 11億6874万 | 3億8893万 | +81.1% 6/27 | -15.16% 7/24 |
2014年 3月期 | 420 840 5/9 | 239 478 8/29 | 215,200 107,600 4/8 | 16億2540万 | 9億2493万 | +13.01% 5/9 | -18.41% 6/7 |
2015年 3月期 | 495 990 1/8 | 251 501 4/17 | 192,000 96,000 5/16 | 23億4432万 | 11億8636万 | +21.76% 1/8 | -10.25% 10/17 |
2016年 3月期 | 1,405 2,809 2/26 | 449 897 4/8 | 551,200 275,600 2/25 | 66億5171万 | 21億2409万 | +81.82% 2/25 | -24.75% 11/6 |
2017年 3月期 | 1,325 2,649 4/1 | 803 1,605 6/24 | 162,800 81,400 8/22 | 73億6474万 | 44億6222万 | +15.51% 2/7 | -19.86% 6/24 |
2018年 3月期 | 2,649 3/30 | 865 4/10 | 264,900 5/17 | 147億2949万 | 48億974万 | +44.29% 5/17 | -16.68% 4/17 |
2019年 3月期 | 2,579 4/2 | 1,035 3/11 | 655,000 10/31 | 143億4027万 | 57億5501万 | +37.01% 7/5 | -24.92% 12/25 |
2020年 3月期 | 1,677 7/31 | 566 8/29 | 860,500 8/16 | 93億2479万 | 31億4718万 | +36.41% 5/29 | -48.14% 8/29 |
2021年 3月期 | 2,152 1/7 | 526 5/25 | 643,900 6/5 | 194億7775万 | 29億2477万 | +59.89% 6/5 | -20.64% 2/1 |
2022年 3月期 | 2,341 6/11 | 700 1/31 | 1,494,500 6/14 | 211億8839万 | 63億3570万 | +33.43% 6/7 | -32.17% 1/28 |
2023年 3月期 | 1,441 12/12 | 708 8/4 | 1,123,200 12/23 | 130億4249万 | 64億810万 | +40.85% 6/15 | -19.42% 12/23 |
2024年 3月期 | 1,527 7/28 | 605 3/5 | 881,600 11/30 | 138億2087万 | 54億7585万 | +17.98% 6/20 | -23.94% 12/22 |
最新 | 670 2024/9/18 | 8,500 | 60億6417万 | -4.69% 703 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/29 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/29
- 75%(1.75倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- 81%(1.81倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- 106%(2.06倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/09/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
101円(2012/06/05) - 566%(6.66倍)
670円(9/18)