株価チャート
株価
9/18
- 前日 (9/17)
- 638
- 始値
- 639
- 高値
- 640
- 安値
- 638
- 終値 +0.31%
- 640
- 出来高 -19.35%
- 35,000
乖離率
- 株価(5日)
移動平均値 - +0.47%
637 - 株価(25日)
移動平均値 - -1.54%
650 - 出来高(5日)
移動平均値 - -25.6%
47,040
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 | 639 | 640 | 638 | 640 | +0.31% | 35,000 | 267億7312万 | -1.54% | 17.78 | 0.37 |
09/17 | 637 | 639 | 634 | 638 | +0.31% | 43,400 | 266億8945万 | -1.85% | 17.73 | 0.37 |
09/13 | 638 | 638 | 635 | 636 | 0% | 38,800 | 266億578万 | -2.15% | 17.67 | 0.37 |
09/12 | 637 | 640 | 635 | 636 | +0.16% | 40,900 | 266億578万 | -2.3% | 17.67 | 0.37 |
09/11 | 637 | 637 | 630 | 635 | -0.31% | 77,100 | 265億6395万 | -2.46% | 17.64 | 0.37 |
09/10 | 638 | 639 | 636 | 637 | +0.31% | 75,300 | 266億4762万 | -2.15% | 17.7 | 0.37 |
09/09 | 635 | 637 | 633 | 635 | -0.47% | 117,000 | 265億6395万 | -2.31% | 17.64 | 0.37 |
09/06 | 643 | 644 | 638 | 638 | -0.47% | 115,200 | 266億8945万 | -2% | 17.73 | 0.37 |
09/05 | 643 | 646 | 641 | 641 | -0.77% | 84,600 | 268億1495万 | -1.84% | 17.81 | 0.37 |
09/04 | 646 | 648 | 642 | 646 | -0.46% | 110,500 | 270億2411万 | -1.22% | 17.95 | 0.37 |
09/03 | 649 | 651 | 648 | 649 | 0% | 88,600 | 271億4961万 | -1.07% | 18.03 | 0.38 |
09/02 | 651 | 651 | 646 | 649 | -0.31% | 149,200 | 271億4961万 | -1.22% | 18.03 | 0.38 |
08/30 | 657 | 657 | 647 | 651 | -0.91% | 155,500 | 272億3328万 | -1.06% | 18.09 | 0.38 |
08/29 | 659 | 661 | 654 | 657 | -0.76% | 111,200 | 274億8428万 | -0.3% | 18.25 | 0.38 |
08/28 | 660 | 663 | 658 | 662 | 0% | 40,000 | 276億9344万 | +0.3% | 18.39 | 0.38 |
08/27 | 664 | 665 | 661 | 662 | -0.45% | 28,300 | 276億9344万 | +0.15% | 18.39 | 0.38 |
08/26 | 665 | 665 | 661 | 665 | 0% | 34,400 | 278億1894万 | +0.45% | 18.48 | 0.39 |
08/23 | 665 | 667 | 663 | 665 | +0.15% | 29,200 | 278億1894万 | +0.3% | 18.48 | 0.39 |
08/22 | 661 | 664 | 659 | 664 | +0.45% | 26,800 | 277億7711万 | 0% | 18.45 | 0.39 |
08/21 | 656 | 661 | 655 | 661 | +0.15% | 19,500 | 276億5161万 | -0.6% | 18.36 | 0.38 |
08/20 | 659 | 660 | 654 | 660 | +1.07% | 24,500 | 276億978万 | -0.75% | 18.34 | 0.38 |
08/19 | 656 | 659 | 653 | 653 | -0.91% | 32,400 | 273億1694万 | -1.95% | 18.14 | 0.38 |
08/16 | 659 | 659 | 653 | 659 | +0.61% | 26,900 | 275億6794万 | -1.2% | 18.31 | 0.38 |
08/15 | 653 | 655 | 651 | 655 | +0.46% | 18,000 | 274億61万 | -1.95% | 18.2 | 0.38 |
08/14 | 647 | 652 | 644 | 652 | +1.24% | 27,300 | 272億7511万 | -2.54% | 18.11 | 0.38 |
08/13 | 646 | 648 | 643 | 644 | -0.31% | 34,400 | 269億4045万 | -3.88% | 17.89 | 0.37 |
08/09 | 655 | 656 | 640 | 646 | +0.16% | 46,200 | 270億2411万 | -3.73% | 17.95 | 0.37 |
08/08 | 643 | 651 | 641 | 645 | -0.46% | 25,200 | 269億8228万 | -4.02% | 17.92 | 0.37 |
08/07 | 632 | 655 | 632 | 648 | +1.89% | 40,200 | 271億778万 | -3.86% | 18 | 0.38 |
08/06 | 625 | 649 | 625 | 636 | +2.91% | 91,400 | 266億578万 | -5.64% | 17.67 | 0.37 |
08/05 | 641 | 644 | 615 | 618 | -5.07% | 128,100 | 258億5279万 | -8.58% | 17.17 | 0.36 |
08/02 | 668 | 670 | 651 | 651 | -3.56% | 71,200 | 272億3328万 | -3.98% | 18.09 | 0.38 |
08/01 | 686 | 686 | 674 | 675 | -1.89% | 33,400 | 282億3727万 | -0.59% | 18.75 | 0.39 |
07/31 | 677 | 688 | 677 | 688 | +1.18% | 33,200 | 287億8110万 | +1.18% | 19.11 | 0.4 |
07/30 | 681 | 682 | 678 | 680 | -0.58% | 20,900 | 284億4644万 | +0.15% | 18.89 | 0.39 |
07/29 | 676 | 684 | 676 | 684 | +1.63% | 26,700 | 286億1377万 | +0.74% | 19 | 0.4 |
07/26 | 671 | 675 | 671 | 673 | +0.3% | 16,700 | 281億5360万 | -0.88% | 18.7 | 0.39 |
07/25 | 679 | 682 | 670 | 671 | -1.61% | 55,000 | 280億6994万 | -1.18% | 18.64 | 0.39 |
07/24 | 688 | 688 | 682 | 682 | -0.87% | 27,300 | 285億3010万 | +0.44% | 18.95 | 0.4 |
07/23 | 685 | 688 | 684 | 688 | +0.58% | 32,300 | 287億8110万 | +1.47% | 19.11 | 0.4 |
07/22 | 687 | 687 | 682 | 684 | -0.58% | 29,100 | 286億1377万 | +1.03% | 19 | 0.4 |
07/19 | 685 | 688 | 683 | 688 | +0.73% | 34,300 | 287億8110万 | +1.78% | 19.11 | 0.4 |
07/18 | 685 | 687 | 683 | 683 | -0.87% | 21,300 | 285億7193万 | +1.19% | 18.98 | 0.4 |
07/17 | 685 | 689 | 684 | 689 | +0.88% | 51,600 | 288億2293万 | +2.23% | 19.14 | 0.4 |
07/16 | 685 | 687 | 683 | 683 | +0.15% | 38,600 | 285億7193万 | +1.49% | 18.98 | 0.4 |
07/12 | 681 | 685 | 679 | 682 | 0% | 39,000 | 285億3010万 | +1.49% | 18.95 | 0.4 |
07/11 | 680 | 683 | 677 | 682 | +0.29% | 37,100 | 285億3010万 | +1.49% | 18.95 | 0.4 |
07/10 | 675 | 680 | 673 | 680 | +0.74% | 54,100 | 284億4644万 | +1.34% | 18.89 | 0.39 |
07/09 | 677 | 679 | 675 | 675 | -0.15% | 23,200 | 282億3727万 | +0.75% | 18.75 | 0.39 |
07/08 | 678 | 678 | 675 | 676 | -0.15% | 25,700 | 282億7910万 | +0.9% | 18.78 | 0.39 |
07/05 | 675 | 678 | 674 | 677 | +0.45% | 22,900 | 283億2094万 | +1.04% | 18.81 | 0.39 |
07/04 | 672 | 674 | 666 | 674 | +0.45% | 54,200 | 281億9544万 | +0.75% | 18.73 | 0.39 |
07/03 | 673 | 673 | 670 | 671 | -0.15% | 29,500 | 280億6994万 | +0.3% | 18.64 | 0.39 |
07/02 | 675 | 675 | 671 | 672 | -0.3% | 26,900 | 281億1177万 | +0.6% | 18.67 | 0.39 |
07/01 | 678 | 678 | 673 | 674 | -0.44% | 30,100 | 281億9544万 | +1.05% | 18.73 | 0.39 |
06/28 | 680 | 680 | 675 | 677 | -0.29% | 25,000 | 283億2094万 | +1.65% | 18.81 | 0.39 |
06/27 | 676 | 682 | 675 | 679 | -0.15% | 46,600 | 284億460万 | +2.11% | 18.86 | 0.39 |
06/26 | 680 | 682 | 678 | 680 | -0.15% | 37,700 | 284億4644万 | +2.41% | 18.89 | 0.4 |
06/25 | 677 | 681 | 676 | 681 | +0.44% | 61,800 | 284億8827万 | +2.71% | 18.92 | 0.4 |
06/24 | 673 | 678 | 673 | 678 | +0.59% | 57,100 | 283億6277万 | +2.42% | 18.84 | 0.39 |
06/21 | 673 | 674 | 672 | 674 | +0.3% | 42,000 | 281億9544万 | +1.97% | 18.73 | 0.39 |
06/20 | 669 | 674 | 669 | 672 | +0.45% | 47,000 | 281億1177万 | +1.97% | 18.67 | 0.39 |
06/19 | 668 | 669 | 664 | 669 | +0.15% | 29,700 | 279億8627万 | +1.67% | 18.59 | 0.39 |
06/18 | 664 | 668 | 664 | 668 | +1.21% | 30,500 | 279億4444万 | +1.67% | 18.56 | 0.39 |
06/17 | 662 | 662 | 656 | 660 | -0.3% | 22,900 | 276億978万 | +0.46% | 18.34 | 0.38 |
06/14 | 655 | 664 | 655 | 662 | +0.91% | 41,800 | 276億9344万 | +0.91% | 18.39 | 0.38 |
06/13 | 663 | 663 | 656 | 656 | -0.61% | 23,900 | 274億4244万 | 0% | 18.23 | 0.38 |
06/12 | 663 | 664 | 660 | 660 | -0.45% | 14,400 | 276億978万 | +0.76% | 18.34 | 0.38 |
06/11 | 666 | 669 | 663 | 663 | -0.9% | 18,700 | 277億3527万 | +1.22% | 18.42 | 0.39 |
06/10 | 665 | 670 | 665 | 669 | +0.6% | 18,900 | 279億8627万 | +2.29% | 18.59 | 0.39 |
06/07 | 665 | 666 | 663 | 665 | 0% | 19,400 | 278億1894万 | +1.84% | 18.48 | 0.39 |
06/06 | 666 | 667 | 661 | 665 | +0.45% | 31,200 | 278億1894万 | +1.99% | 18.48 | 0.39 |
06/05 | 666 | 668 | 662 | 662 | -1.34% | 37,700 | 276億9344万 | +1.53% | 18.39 | 0.38 |
06/04 | 668 | 671 | 667 | 671 | 0% | 32,300 | 280億6994万 | +3.07% | 18.64 | 0.39 |
06/03 | 664 | 673 | 664 | 671 | +1.51% | 100,700 | 280億6994万 | +3.23% | 18.64 | 0.39 |
05/31 | 661 | 667 | 658 | 661 | +0.92% | 137,600 | 276億5161万 | +1.85% | 18.36 | 0.38 |
05/30 | 655 | 661 | 650 | 655 | +1.24% | 142,200 | 274億61万 | +1.08% | 18.2 | 0.38 |
05/29 | 652 | 652 | 647 | 647 | -1.07% | 22,800 | 270億6595万 | 0% | 17.98 | 0.38 |
05/28 | 653 | 655 | 652 | 654 | -0.15% | 19,700 | 273億5878万 | +1.08% | 18.17 | 0.38 |
05/27 | 653 | 656 | 652 | 655 | +0.46% | 27,000 | 274億61万 | +1.39% | 18.2 | 0.38 |
05/24 | 650 | 653 | 648 | 652 | +0.15% | 20,800 | 272億7511万 | +0.93% | 18.11 | 0.38 |
05/23 | 652 | 652 | 647 | 651 | -0.15% | 38,200 | 272億3328万 | +0.77% | 18.09 | 0.38 |
05/22 | 650 | 653 | 650 | 652 | +0.46% | 37,600 | 272億7511万 | +0.93% | 18.11 | 0.38 |
05/21 | 651 | 653 | 649 | 649 | -0.15% | 23,700 | 271億4961万 | +0.46% | 18.03 | 0.38 |
05/20 | 645 | 652 | 645 | 650 | +0.93% | 37,200 | 271億9145万 | +0.62% | 18.06 | 0.38 |
05/17 | 645 | 646 | 643 | 644 | -0.16% | 18,500 | 269億4045万 | -0.31% | 17.89 | 0.37 |
05/16 | 649 | 649 | 642 | 645 | -0.62% | 42,200 | 269億8228万 | -0.31% | 17.92 | 0.38 |
05/15 | 650 | 651 | 646 | 649 | -0.61% | 34,300 | 271億4961万 | +0.31% | 18.03 | 0.38 |
05/14 | 647 | 654 | 647 | 653 | +0.93% | 70,500 | 273億1694万 | +0.93% | 18.14 | 0.38 |
05/13 | 646 | 649 | 644 | 647 | +0.31% | 36,600 | 270億6595万 | 0% | 17.98 | 0.38 |
05/10 | 646 | 648 | 644 | 645 | -0.31% | 31,800 | 269億8228万 | -0.31% | 17.92 | 0.38 |
05/09 | 645 | 649 | 643 | 647 | +0.31% | 27,300 | 270億6595万 | 0% | 17.98 | 0.38 |
05/08 | 646 | 648 | 645 | 645 | 0% | 25,400 | 269億8228万 | -0.31% | 17.92 | 0.38 |
05/07 | 647 | 647 | 643 | 645 | -0.15% | 32,100 | 269億8228万 | -0.46% | 17.92 | 0.38 |
05/02 | 641 | 647 | 641 | 646 | -0.46% | 42,900 | 270億2411万 | -0.31% | 17.95 | 0.38 |
05/01 | 645 | 649 | 643 | 649 | +0.31% | 18,700 | 271億4961万 | 0% | 18.03 | 0.38 |
04/30 | 641 | 647 | 641 | 647 | +0.94% | 38,900 | 270億6595万 | -0.46% | 17.98 | 0.38 |
04/26 | 641 | 642 | 637 | 641 | +0.16% | 59,800 | 268億1495万 | -1.54% | 17.81 | 0.37 |
04/25 | 644 | 644 | 640 | 640 | -0.62% | 19,700 | 267億7312万 | -1.99% | 17.78 | 0.37 |
04/24 | 646 | 646 | 641 | 644 | -0.31% | 65,700 | 269億4045万 | -1.53% | 17.89 | 0.37 |
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 | 1,770 17,700 3/23 | 1,360 13,600 8/28 | 42,400 4,240 9/4 | - | - | +8.36% 9/19 | -6.58% 1/29 |
2008年 3月期 | 1,900 19,000 7/2 | 1,401 14,010 3/17 | 34,700 3,470 12/26 | - | - | +10.76% 7/2 | -9.06% 1/23 |
2009年 3月期 | 1,749 17,490 5/7 | 800 8,000 3/19 | 15,200 1,520 12/22 | - | - | +13.47% 11/11 | -21.34% 9/26 |
2010年 3月期 | 837 8,370 4/1 | 430 4,300 3/8 | 68,200 6,820 1/29 | - | - | +28.42% 4/15 | -14.51% 1/27 |
2011年 3月期 | 608 6,080 4/15 | 340 3/15 | 313,100 31,310 4/14 | 254億3264万 | 142億2220万 | +7.02% 3/1 | -24.37% 3/15 |
2012年 3月期 | 477 2/27 | 366 11/29 | 158,500 3/9 | 199億5291万 | 153億978万 | +11.22% 2/27 | -3.27% 4/11 |
2013年 3月期 | 909 3/25 | 385 5/15 | 272,700 1/15 | 380億2347万 | 161億455万 | +29.87% 1/28 | -8.9% 5/18 |
2014年 3月期 | 940 4/26 | 599 6/7 | 135,000 4/24 | 393億2020万 | 250億5617万 | +9% 7/12 | -27.71% 6/7 |
2015年 3月期 | 1,077 3/30 | 584 5/20 | 949,800 10/6 | 450億5414万 | 244億3047万 | +17.49% 4/8 | -10.76% 5/8 |
2016年 3月期 | 1,276 4/16 | 616 2/12 | 147,200 4/2 | 533億7890万 | 257億6912万 | +5.66% 11/12 | -19.58% 8/25 |
2017年 3月期 | 839 3/15 3/14 | 581 6/24 | 139,000 9/27 | 350億9788万 | 243億497万 | +6.75% 12/8 | -8.64% 4/6 |
2018年 3月期 | 943 1/15 | 727 4/12 | 132,300 9/26 | 394億4851万 | 304億1259万 | +5.21% 9/21 | -7.08% 11/16 |
2019年 3月期 | 895 4/16 | 663 12/25 | 223,500 9/25 | 374億4053万 | 277億3527万 | +6.79% 2/25 2/22 | -12.12% 12/25 |
2020年 3月期 | 795 4/15 4/1 | 581 3/13 | 185,800 9/26 | 332億5723万 | 243億497万 | +7.89% 3/27 | -12.09% 3/12 |
2021年 3月期 | 956 6/8 | 635 4/6 | 1,478,400 6/9 | 399億9234万 | 265億6395万 | +30.38% 6/8 | -8.27% 7/10 |
2022年 3月期 | 772 9/17 | 657 3/2 | 1,274,400 3/2 | 322億9507万 | 274億8428万 | +7.66% 2/14 | -7.35% 3/7 |
2023年 3月期 | 744 4/5 | 613 11/15 | 421,800 2/17 | 311億2375万 | 256億4362万 | +6.24% 2/24 | -5.87% 5/24 |
2024年 3月期 | 723 2/8 | 625 11/14 | 431,400 3/27 | 302億4525万 | 261億4562万 | +5.18% 2/9 9/25 | -4.77% 10/4 |
最新 | 640 2024/9/18 | 35,000 | 267億7312万 | -1.54% 650 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%(1.46倍)
- 1985/12/24 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/16 vs 1985/12/24
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/16
- 4%(1.04倍)
- 1988/12/27 vs 1987/12/28
- 57%(1.57倍)
- 1989/12/29 vs 1988/12/27
- 160%(2.6倍)
- 1990/12/04 vs 1989/12/29
- -36%(0.64倍)
- 1993/12/28 vs 1992/12/25
- 13%(1.13倍)
- 1994/12/27 vs 1993/12/28
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/27
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/30 vs 1997/12/30
- -44%(0.56倍)
- 1999/12/30 vs 1998/12/30
- 100%(2倍)
- 2000/12/29 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 130%(2.3倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- 11%(1.11倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/09/18 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
340円(2011/03/15) - 88%(1.88倍)
640円(9/18)