株価チャート
株価
9/18
- 前日 (9/17)
- 421
- 始値
- 426
- 高値
- 445
- 安値
- 421
- 終値 +2.38%
- 431
- 出来高 -34.38%
- 334,000
乖離率
- 株価(5日)
移動平均値 - -1.37%
437 - 株価(25日)
移動平均値 - +6.68%
404 - 出来高(5日)
移動平均値 - -80.61%
1,722,780
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 | 426 | 445 | 421 | 431 | +2.38% | 334,000 | 26億8428万 | +6.68% | 14.45 | 0.64 |
09/17 | 426 | 456 | 419 | 421 | -0.94% | 509,000 | 26億2200万 | +4.99% | 14.12 | 0.63 |
09/13 | 441 | 462 | 414 | 425 | -3.19% | 689,600 | 26億4691万 | +6.52% | 14.25 | 0.63 |
09/12 | 485 | 517 | 438 | 439 | -6.6% | 2,215,600 | 27億3410万 | +10.86% | 14.72 | 0.66 |
09/11 | 580 | 589 | 450 | 470 | -12.96% | 4,865,700 | 29億2717万 | +19.9% | 15.76 | 0.7 |
09/10 | 468 | 540 | 460 | 540 | +17.39% | 2,675,600 | 33億6314万 | +39.53% | 18.11 | 0.81 |
09/09 | 404 | 460 | 387 | 460 | +21.05% | 399,800 | 28億6489万 | +21.69% | 15.42 | 0.69 |
09/06 | 382 | 382 | 372 | 380 | 0% | 9,900 | 23億6665万 | +1.33% | 12.74 | 0.57 |
09/05 | 379 | 380 | 377 | 380 | +0.26% | 10,500 | 23億6665万 | +0.8% | 12.74 | 0.57 |
09/04 | 385 | 385 | 376 | 379 | -1.56% | 19,100 | 23億6042万 | +0.26% | 12.71 | 0.57 |
09/03 | 386 | 387 | 383 | 385 | 0% | 8,700 | 23億9779万 | +1.32% | 12.91 | 0.57 |
09/02 | 386 | 388 | 383 | 385 | -0.26% | 10,700 | 23億9779万 | +1.05% | 12.91 | 0.57 |
08/30 | 385 | 387 | 385 | 386 | +0.26% | 4,100 | 24億402万 | +0.78% | 12.94 | 0.58 |
08/29 | 383 | 385 | 381 | 385 | +0.26% | 1,100 | 23億9779万 | +0.26% | 12.91 | 0.57 |
08/28 | 386 | 386 | 382 | 384 | -0.26% | 1,700 | 23億9156万 | -0.26% | 12.88 | 0.57 |
08/27 | 381 | 385 | 381 | 385 | +1.05% | 2,200 | 23億9779万 | -0.52% | 12.91 | 0.57 |
08/26 | 382 | 383 | 378 | 381 | -0.52% | 8,900 | 23億7288万 | -2.06% | 12.78 | 0.57 |
08/23 | 384 | 384 | 378 | 383 | +0.26% | 6,300 | 23億8533万 | -2.05% | 12.84 | 0.57 |
08/22 | 382 | 382 | 379 | 382 | +0.53% | 4,400 | 23億7911万 | -2.8% | 12.81 | 0.57 |
08/21 | 381 | 381 | 380 | 380 | -0.78% | 1,300 | 23億6665万 | -3.8% | 12.74 | 0.57 |
08/20 | 382 | 384 | 381 | 383 | +0.52% | 9,800 | 23億8533万 | -3.53% | 12.84 | 0.57 |
08/19 | 388 | 391 | 379 | 381 | -2.06% | 27,500 | 23億7288万 | -4.75% | 12.78 | 0.57 |
08/16 | 388 | 393 | 383 | 389 | 0% | 36,900 | 24億2270万 | -3.23% | 13.04 | 0.58 |
08/15 | 381 | 390 | 381 | 389 | +1.04% | 11,300 | 24億2270万 | -3.71% | 13.04 | 0.58 |
08/14 | 381 | 399 | 376 | 385 | +1.58% | 89,900 | 23億9779万 | -4.94% | 12.91 | 0.57 |
08/13 | 363 | 383 | 363 | 379 | +5.28% | 38,600 | 23億6042万 | -6.88% | 12.71 | 0.57 |
08/09 | 363 | 369 | 358 | 360 | +1.41% | 30,700 | 22億4209万 | -11.98% | 12.07 | 0.54 |
08/08 | 338 | 356 | 338 | 355 | +3.8% | 49,400 | 22億1095万 | -14.04% | 11.9 | 0.53 |
08/07 | 325 | 342 | 325 | 342 | +3.95% | 57,000 | 21億2998万 | -17.79% | 11.47 | 0.51 |
08/06 | 334 | 350 | 327 | 329 | +2.81% | 58,100 | 20億4902万 | -21.67% | 11.03 | 0.49 |
08/05 | 377 | 377 | 312 | 320 | -17.95% | 144,300 | 19億9297万 | -24.71% | 10.73 | 0.48 |
08/02 | 405 | 406 | 388 | 390 | -6.7% | 109,100 | 24億2893万 | -9.3% | 13.08 | 0.58 |
08/01 | 421 | 423 | 418 | 418 | -1.88% | 18,900 | 26億332万 | -3.02% | 14.02 | 0.62 |
07/31 | 419 | 426 | 416 | 426 | +1.43% | 21,000 | 26億5314万 | -0.93% | 14.28 | 0.64 |
07/30 | 416 | 422 | 415 | 420 | +0.48% | 11,500 | 26億1577万 | -2.1% | 14.08 | 0.63 |
07/29 | 419 | 420 | 414 | 418 | +0.48% | 15,100 | 26億332万 | -2.34% | 14.02 | 0.62 |
07/26 | 413 | 416 | 413 | 416 | +0.97% | 7,400 | 25億9086万 | -2.58% | 13.95 | 0.62 |
07/25 | 422 | 423 | 411 | 412 | -3.06% | 48,900 | 25億6595万 | -3.29% | 13.82 | 0.61 |
07/24 | 425 | 429 | 425 | 425 | -0.47% | 20,200 | 26億4691万 | 0% | 14.25 | 0.63 |
07/23 | 429 | 429 | 424 | 427 | -0.47% | 18,000 | 26億5937万 | +0.71% | 14.32 | 0.64 |
07/22 | 430 | 431 | 425 | 429 | -0.46% | 16,500 | 26億7182万 | +1.66% | 14.39 | 0.64 |
07/19 | 438 | 438 | 431 | 431 | -1.6% | 25,300 | 26億8428万 | +2.38% | 14.45 | 0.64 |
07/18 | 434 | 438 | 433 | 438 | +1.15% | 9,400 | 27億2788万 | +4.53% | 14.69 | 0.65 |
07/17 | 440 | 441 | 433 | 433 | -1.59% | 53,300 | 26億9674万 | +3.84% | 14.52 | 0.65 |
07/16 | 435 | 440 | 435 | 440 | +0.92% | 8,200 | 27億4033万 | +6.02% | 14.75 | 0.66 |
07/12 | 438 | 438 | 435 | 436 | -0.46% | 20,800 | 27億1542万 | +5.57% | 14.62 | 0.65 |
07/11 | 434 | 440 | 434 | 438 | +1.15% | 17,100 | 27億2788万 | +6.57% | 14.69 | 0.65 |
07/10 | 434 | 438 | 433 | 433 | -0.23% | 12,900 | 26億9674万 | +5.87% | 14.52 | 0.65 |
07/09 | 433 | 443 | 433 | 434 | +0.23% | 66,200 | 27億296万 | +6.37% | 14.55 | 0.65 |
07/08 | 434 | 435 | 430 | 433 | -0.23% | 49,100 | 26億9674万 | +6.65% | 14.52 | 0.65 |
07/05 | 441 | 442 | 434 | 434 | -1.59% | 43,300 | 27億296万 | +7.43% | 14.55 | 0.65 |
07/04 | 440 | 442 | 436 | 441 | -0.23% | 30,700 | 27億4656万 | +9.43% | 14.79 | 0.66 |
07/03 | 443 | 443 | 437 | 442 | +0.91% | 53,200 | 27億5279万 | +10.5% | 14.82 | 0.66 |
07/02 | 449 | 449 | 433 | 438 | -2.45% | 135,500 | 27億2788万 | +10.05% | 14.69 | 0.65 |
07/01 | 454 | 454 | 434 | 449 | -2.6% | 335,300 | 27億9638万 | +13.38% | 15.06 | 0.67 |
06/28 | 481 | 481 | 453 | 461 | +14.96% | 1,104,200 | 28億7112万 | +17.3% | 15.46 | 0.69 |
06/27 | 400 | 403 | 399 | 401 | +0.25% | 19,700 | 24億9744万 | +2.82% | 13.45 | 0.6 |
06/26 | 398 | 403 | 396 | 400 | +0.5% | 22,900 | 24億9121万 | +2.56% | 13.41 | 0.6 |
06/25 | 392 | 398 | 392 | 398 | +1.53% | 11,800 | 24億7875万 | +2.05% | 13.35 | 0.59 |
06/24 | 392 | 393 | 391 | 392 | +0.26% | 1,900 | 24億4139万 | +0.77% | 13.14 | 0.59 |
06/21 | 390 | 391 | 390 | 391 | +0.51% | 300 | 24億3516万 | +0.51% | 13.11 | 0.58 |
06/20 | 389 | 391 | 389 | 389 | -0.51% | 1,600 | 24億2270万 | 0% | 13.04 | 0.58 |
06/19 | 391 | 391 | 390 | 391 | 0% | 3,300 | 24億3516万 | +0.77% | 13.11 | 0.58 |
06/18 | 389 | 391 | 389 | 391 | +0.26% | 2,000 | 24億3516万 | +0.77% | 13.11 | 0.58 |
06/17 | 390 | 392 | 390 | 390 | -0.51% | 9,000 | 24億2893万 | +0.52% | 13.08 | 0.58 |
06/14 | 389 | 392 | 389 | 392 | +0.77% | 7,500 | 24億4139万 | +1.03% | 13.14 | 0.59 |
06/13 | 389 | 390 | 389 | 389 | 0% | 2,400 | 24億2270万 | +0.26% | 13.04 | 0.58 |
06/12 | 390 | 392 | 389 | 389 | -0.77% | 2,700 | 24億2270万 | +0.26% | 13.04 | 0.58 |
06/11 | 391 | 392 | 391 | 392 | +0.77% | 2,800 | 24億4139万 | +1.03% | 13.14 | 0.59 |
06/10 | 388 | 390 | 388 | 389 | +0.26% | 2,800 | 24億2270万 | +0.26% | 13.04 | 0.58 |
06/07 | 390 | 390 | 388 | 388 | -0.51% | 5,300 | 24億1647万 | 0% | 13.01 | 0.58 |
06/06 | 388 | 393 | 388 | 390 | -0.51% | 9,200 | 24億2893万 | +0.52% | 13.08 | 0.58 |
06/05 | 389 | 392 | 389 | 392 | +0.51% | 15,400 | 24億4139万 | +1.03% | 13.14 | 0.59 |
06/04 | 390 | 392 | 390 | 390 | -0.51% | 9,500 | 24億2893万 | +0.52% | 13.08 | 0.58 |
06/03 | 389 | 393 | 389 | 392 | +0.77% | 25,200 | 24億4139万 | +1.03% | 13.14 | 0.59 |
05/31 | 388 | 389 | 387 | 389 | +0.78% | 7,700 | 24億2270万 | +0.26% | 13.04 | 0.58 |
05/30 | 384 | 386 | 384 | 386 | +0.26% | 900 | 24億402万 | -0.52% | 12.94 | 0.58 |
05/29 | 384 | 388 | 384 | 385 | -0.26% | 9,100 | 23億9779万 | -0.77% | 12.91 | 0.57 |
05/28 | 385 | 386 | 385 | 386 | +0.52% | 2,300 | 24億402万 | -0.52% | 12.94 | 0.58 |
05/27 | 383 | 385 | 383 | 384 | -0.52% | 5,400 | 23億9156万 | -1.29% | 12.88 | 0.57 |
05/24 | 389 | 389 | 385 | 386 | -0.77% | 2,200 | 24億402万 | -0.77% | 12.94 | 0.58 |
05/23 | 389 | 389 | 384 | 389 | +0.26% | 21,100 | 24億2270万 | 0% | 13.04 | 0.58 |
05/22 | 388 | 390 | 386 | 388 | +0.78% | 3,200 | 24億1647万 | -0.26% | 13.01 | 0.58 |
05/21 | 385 | 387 | 384 | 385 | 0% | 6,000 | 23億9779万 | -1.28% | 12.91 | 0.57 |
05/20 | 384 | 387 | 382 | 385 | -0.26% | 11,800 | 23億9779万 | -1.28% | 12.91 | 0.57 |
05/17 | 384 | 386 | 382 | 386 | +0.52% | 3,400 | 24億402万 | -1.28% | 12.94 | 0.58 |
05/16 | 385 | 385 | 380 | 384 | 0% | 6,400 | 23億9156万 | -1.79% | 12.88 | 0.57 |
05/15 | 388 | 388 | 383 | 384 | -1.03% | 14,500 | 23億9156万 | -2.04% | 12.88 | 0.57 |
05/14 | 387 | 390 | 386 | 388 | -0.26% | 12,400 | 24億1647万 | -1.02% | 13.01 | 0.58 |
05/13 | 386 | 389 | 385 | 389 | +0.78% | 1,800 | 24億2270万 | -1.02% | 13.04 | 0.58 |
05/10 | 384 | 386 | 382 | 386 | -1.53% | 32,200 | 24億402万 | -1.78% | 12.94 | 0.58 |
05/09 | 390 | 398 | 390 | 392 | +0.51% | 7,800 | 24億4139万 | -0.25% | 13.14 | 0.59 |
05/08 | 390 | 392 | 387 | 390 | -0.76% | 4,000 | 24億2893万 | -1.02% | 13.08 | 0.58 |
05/07 | 390 | 393 | 390 | 393 | +0.77% | 7,100 | 24億4761万 | -0.25% | 13.18 | 0.59 |
05/02 | 391 | 391 | 389 | 390 | 0% | 1,000 | 24億2893万 | -1.02% | 13.08 | 0.58 |
05/01 | 390 | 390 | 390 | 390 | -0.26% | 1,100 | 24億2893万 | -1.27% | 13.08 | 0.58 |
04/30 | 391 | 392 | 389 | 391 | 0% | 1,500 | 24億3516万 | -1.01% | 13.11 | 0.58 |
04/26 | 389 | 391 | 388 | 391 | +0.51% | 4,200 | 24億3516万 | -1.26% | 13.11 | 0.58 |
04/25 | 392 | 392 | 389 | 389 | -0.77% | 2,800 | 24億2270万 | -1.77% | 13.04 | 0.58 |
04/24 | 390 | 394 | 390 | 392 | +0.51% | 2,100 | 24億4139万 | -1.01% | 13.14 | 0.59 |
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 | 1,680 168 4/5 168 4/4 | 920 92 12/26 92 12/25 | 235,135 2,351,350 1/22 | - | - | +23.47% 1/24 | -15.01% 7/27 |
2008年 3月期 | 1,410 141 6/7 | 460 46 1/22 | 283,003 2,830,032 6/7 | - | - | +33.4% 4/24 | -24.52% 11/26 |
2009年 3月期 | 820 82 4/24 | 240 24 3/18 24 3/17 他5件 | 675,462 6,754,624 4/24 | - | - | +27.3% 4/14 | -34.21% 10/8 |
2010年 3月期 | 730 73 8/4 | 270 27 4/3 | 398,244 3,982,443 12/10 | - | - | +38.56% 7/30 | -23.54% 11/19 |
2011年 3月期 | 450 45 4/15 | 200 20 3/15 20 3/14 | 108,300 1,083,000 3/14 | 28億261万 | 12億4560万 | +13.18% 4/25 | -30.99% 3/15 |
2012年 3月期 | 440 44 6/1 | 230 23 10/11 | 667,300 6,673,000 6/1 | 27億4033万 | 14億3244万 | +31.4% 1/19 | -14.53% 8/9 |
2013年 3月期 | 430 43 3/21 | 220 22 10/12 22 10/10 他5件 | 259,500 2,595,000 3/21 | 26億7805万 | 13億7016万 | +22.55% 1/11 | -14.77% 5/15 |
2014年 3月期 | 860 86 1/21 | 270 27 6/27 27 6/7 | 1,938,400 19,384,000 1/21 | 53億5611万 | 16億8157万 | +54.99% 1/20 | -27.81% 6/7 |
2015年 3月期 | 590 59 9/9 59 4/2 | 420 42 5/21 | 360,100 3,601,000 2/19 | 36億7454万 | 26億1577万 | +12.07% 7/8 | -15.46% 5/21 |
2016年 3月期 | 640 64 7/27 | 350 35 2/12 | 632,300 6,323,000 6/24 | 39億8594万 | 21億7981万 | +14.49% 5/10 | -19% 8/25 |
2017年 3月期 | 530 53 12/9 53 12/8 他3件 | 350 35 6/24 | 673,700 6,737,000 10/4 | 33億86万 | 21億7981万 | +15.96% 5/11 | -10.09% 6/24 |
2018年 3月期 | 530 53 5/10 | 396 3/26 | 678,100 1/11 | 33億86万 | 24億6630万 | +8.98% 1/16 | -8.13% 2/6 |
2019年 3月期 | 486 6/15 | 256 12/25 | 838,100 6/11 | 30億2682万 | 15億9437万 | +8.8% 2/27 | -23.65% 12/26 |
2020年 3月期 | 345 7/16 | 181 3/17 | 186,800 11/11 | 21億4867万 | 11億2727万 | +44.11% 4/28 | -29.31% 3/13 |
2021年 3月期 | 441 3/17 | 187 4/6 | 6,304,000 3/17 | 27億4656万 | 11億6464万 | +55.07% 3/17 | -9.11% 6/1 |
2022年 3月期 | 730 9/27 | 305 4/30 | 4,663,100 8/18 | 45億4646万 | 18億9955万 | +38.89% 8/17 | -12.95% 10/14 |
2023年 3月期 | 406 4/1 | 285 12/28 | 1,427,400 7/22 | 25億2858万 | 17億7499万 | +88.11% 4/17 | -9.27% 12/28 |
2024年 3月期 | 685 4/18 | 310 4/3 | 5,854,000 4/14 | 42億6620万 | 19億3069万 | +14.95% 5/10 | -14.69% 5/31 |
最新 | 431 2024/9/18 | 334,000 | 26億8428万 | +6.68% 404 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 408%(5.08倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- -23%(0.77倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/27 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/27
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/26 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/29 vs 1997/12/26
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/29
- 17%(1.17倍)
- 2000/12/29 vs 1999/12/30
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 106%(2.06倍)
- 2005/12/30 vs 2004/12/30
- 138%(2.38倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 78%(1.78倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/09/18 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
181円(2020/03/17) - 138%(2.38倍)
431円(9/18)