株価チャート
株価
9/19
- 前日 (9/18)
- 193
- 始値
- 193
- 高値
- 193
- 安値
- 190
- 終値 -0.52%
- 192
- 出来高 +137.5%
- 3,800
乖離率
- 株価（5日）
移動平均値 - 0%
192 - 株価（25日）
移動平均値 - -0.52%
193 - 出来高（5日）
移動平均値 - +9.83%
3,460
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 | 193 | 193 | 190 | 192 | -0.52% | 3,800 | 22億3528万 | -0.52% | 149.02 | 3.99 |
| 09/18 | 193 | 193 | 191 | 193 | 0% | 1,600 | 22億4692万 | -0.52% | 149.79 | 4.01 |
| 09/17 | 192 | 193 | 191 | 193 | +0.52% | 3,000 | 22億4692万 | -0.52% | 149.79 | 4.01 |
| 09/13 | 193 | 193 | 191 | 192 | 0% | 4,800 | 22億3528万 | -1.03% | 149.02 | 3.99 |
| 09/12 | 192 | 193 | 191 | 192 | 0% | 4,100 | 22億3528万 | -1.03% | 149.02 | 3.99 |
| 09/11 | 190 | 192 | 190 | 192 | +0.52% | 5,500 | 22億3528万 | -1.03% | 149.02 | 3.99 |
| 09/10 | 190 | 191 | 189 | 191 | +0.53% | 7,100 | 22億2364万 | -1.04% | 148.24 | 3.97 |
| 09/09 | 192 | 192 | 190 | 190 | -0.52% | 6,500 | 22億1199万 | -1.55% | 147.47 | 3.95 |
| 09/06 | 192 | 192 | 191 | 191 | -1.04% | 1,500 | 22億2364万 | -1.04% | 148.24 | 3.97 |
| 09/05 | 192 | 193 | 191 | 193 | +0.52% | 2,900 | 22億4692万 | -0.52% | 149.79 | 4.01 |
| 09/04 | 193 | 193 | 192 | 192 | -0.52% | 4,300 | 22億3528万 | -1.03% | 149.02 | 3.99 |
| 09/03 | 192 | 194 | 192 | 193 | +0.52% | 4,700 | 22億4692万 | -0.52% | 149.79 | 4.01 |
| 09/02 | 192 | 194 | 192 | 192 | +0.52% | 9,100 | 22億3528万 | -1.54% | 149.02 | 3.99 |
| 08/30 | 192 | 192 | 191 | 191 | 0% | 2,100 | 22億2364万 | -2.05% | 148.24 | 3.97 |
| 08/29 | 192 | 193 | 191 | 191 | -1.04% | 7,600 | 22億2364万 | -2.55% | 148.24 | 3.97 |
| 08/28 | 191 | 195 | 190 | 193 | +0.52% | 34,900 | 22億4692万 | -1.53% | 149.79 | 4.01 |
| 08/27 | 192 | 193 | 191 | 192 | 0% | 5,100 | 22億3528万 | -2.04% | 149.02 | 3.99 |
| 08/26 | 194 | 194 | 192 | 192 | -1.03% | 4,600 | 22億3528万 | -2.54% | 149.02 | 3.99 |
| 08/23 | 193 | 194 | 193 | 194 | +0.52% | 2,400 | 22億5856万 | -1.52% | 150.57 | 4.03 |
| 08/22 | 194 | 194 | 193 | 193 | 0% | 4,900 | 22億4692万 | -2.53% | 149.79 | 4.01 |
| 08/21 | 194 | 194 | 192 | 193 | -0.52% | 5,700 | 22億4692万 | -2.53% | 149.79 | 4.01 |
| 08/20 | 198 | 198 | 194 | 194 | -1.02% | 12,600 | 22億5856万 | -2.51% | 150.57 | 4.03 |
| 08/19 | 192 | 198 | 192 | 196 | -3.45% | 62,500 | 22億8185万 | -1.51% | 152.12 | 4.07 |
| 08/16 | 209 | 211 | 203 | 203 | -0.98% | 79,900 | 23億6334万 | +2.01% | 157.56 | 4.22 |
| 08/15 | 200 | 205 | 200 | 205 | +2.5% | 18,500 | 23億8663万 | +3.02% | 159.11 | 4.26 |
| 08/14 | 196 | 200 | 196 | 200 | +2.04% | 8,500 | 23億2842万 | +0.5% | 155.23 | 4.16 |
| 08/13 | 194 | 196 | 192 | 196 | +3.16% | 12,300 | 22億8185万 | -1.51% | 152.12 | 4.07 |
| 08/09 | 193 | 194 | 188 | 190 | -1.04% | 7,100 | 22億1199万 | -5% | 147.47 | 3.95 |
| 08/08 | 193 | 194 | 190 | 192 | -0.52% | 10,000 | 22億3528万 | -4% | 149.02 | 3.99 |
| 08/07 | 194 | 194 | 188 | 193 | +3.21% | 13,700 | 22億4692万 | -3.98% | 149.79 | 4.01 |
| 08/06 | 178 | 189 | 178 | 187 | +6.86% | 27,000 | 21億7707万 | -7.43% | 145.14 | 3.89 |
| 08/05 | 197 | 198 | 175 | 175 | -12.06% | 58,500 | 20億3736万 | -13.37% | 135.82 | 3.64 |
| 08/02 | 201 | 202 | 197 | 199 | -1.97% | 36,400 | 23億1677万 | -2.45% | 154.45 | 4.14 |
| 08/01 | 203 | 203 | 201 | 203 | +0.5% | 6,600 | 23億6334万 | -0.49% | 157.56 | 4.22 |
| 07/31 | 202 | 203 | 201 | 202 | 0% | 3,500 | 23億5170万 | -1.46% | 156.78 | 4.2 |
| 07/30 | 203 | 203 | 202 | 202 | -0.49% | 1,100 | 23億5170万 | -1.94% | 156.78 | 4.2 |
| 07/29 | 202 | 203 | 201 | 203 | +0.5% | 2,900 | 23億6334万 | -1.46% | 157.56 | 4.22 |
| 07/26 | 200 | 202 | 200 | 202 | +0.5% | 4,500 | 23億5170万 | -2.42% | 156.78 | 4.2 |
| 07/25 | 201 | 202 | 200 | 201 | 0% | 17,100 | 23億4006万 | -3.37% | 156 | 4.18 |
| 07/24 | 203 | 203 | 201 | 201 | -0.99% | 20,500 | 23億4006万 | -3.37% | 156 | 4.18 |
| 07/23 | 203 | 205 | 202 | 203 | 0% | 6,000 | 23億6334万 | -2.87% | 157.56 | 4.22 |
| 07/22 | 205 | 205 | 203 | 203 | -1.46% | 10,700 | 23億6334万 | -2.87% | 157.56 | 4.22 |
| 07/19 | 205 | 206 | 205 | 206 | +0.49% | 5,600 | 23億9827万 | -1.9% | 159.88 | 4.28 |
| 07/18 | 203 | 207 | 203 | 205 | +0.99% | 12,600 | 23億8663万 | -2.38% | 159.11 | 4.26 |
| 07/17 | 203 | 204 | 203 | 203 | -0.49% | 3,200 | 23億6334万 | -3.79% | 157.56 | 4.22 |
| 07/16 | 203 | 206 | 202 | 204 | +0.49% | 13,000 | 23億7498万 | -3.77% | 158.33 | 4.24 |
| 07/12 | 201 | 204 | 201 | 203 | +1% | 12,500 | 23億6334万 | -4.25% | 157.56 | 4.22 |
| 07/11 | 203 | 204 | 200 | 201 | -0.5% | 23,500 | 23億4006万 | -5.63% | 156 | 4.18 |
| 07/10 | 204 | 205 | 201 | 202 | -0.98% | 9,800 | 23億5170万 | -5.16% | 156.78 | 4.2 |
| 07/09 | 206 | 206 | 203 | 204 | -0.97% | 4,700 | 23億7498万 | -4.67% | 158.33 | 4.24 |
| 07/08 | 205 | 206 | 203 | 206 | +0.98% | 9,900 | 23億9827万 | -4.19% | 159.88 | 4.28 |
| 07/05 | 203 | 204 | 202 | 204 | +0.49% | 15,800 | 23億7498万 | -5.12% | 158.33 | 4.24 |
| 07/04 | 206 | 207 | 202 | 203 | -2.4% | 47,100 | 23億6334万 | -6.02% | 157.56 | 4.22 |
| 07/03 | 208 | 208 | 206 | 208 | 0% | 11,200 | 24億2155万 | -3.7% | 161.44 | 4.32 |
| 07/02 | 208 | 211 | 208 | 208 | 0% | 22,700 | 24億2155万 | -4.15% | 161.44 | 4.32 |
| 07/01 | 211 | 212 | 208 | 208 | -1.42% | 19,600 | 24億2155万 | -4.15% | 161.44 | 4.32 |
| 06/28 | 212 | 214 | 211 | 211 | -1.86% | 8,500 | 24億5648万 | -3.21% | 194.46 | 4.39 |
| 06/27 | 210 | 216 | 206 | 215 | -1.83% | 72,800 | 25億305万 | -1.38% | 198.15 | 4.47 |
| 06/26 | 219 | 220 | 217 | 219 | 0% | 70,200 | 25億4961万 | +0.46% | 201.84 | 4.55 |
| 06/25 | 219 | 220 | 217 | 219 | -0.45% | 45,600 | 25億4961万 | +0.92% | 201.84 | 4.55 |
| 06/24 | 218 | 220 | 218 | 220 | +0.92% | 29,000 | 25億6126万 | +1.38% | 202.76 | 4.57 |
| 06/21 | 218 | 218 | 216 | 218 | +0.46% | 22,900 | 25億3797万 | +0.93% | 200.92 | 4.53 |
| 06/20 | 217 | 218 | 216 | 217 | 0% | 15,500 | 25億2633万 | +0.46% | 199.99 | 4.51 |
| 06/19 | 217 | 217 | 215 | 217 | +0.46% | 10,800 | 25億2633万 | +0.46% | 199.99 | 4.51 |
| 06/18 | 217 | 217 | 215 | 216 | -0.46% | 8,500 | 25億1469万 | 0% | 199.07 | 4.49 |
| 06/17 | 217 | 217 | 215 | 217 | +0.46% | 19,600 | 25億2633万 | 0% | 199.99 | 4.51 |
| 06/14 | 217 | 218 | 215 | 216 | -0.46% | 17,400 | 25億1469万 | -0.46% | 199.07 | 4.49 |
| 06/13 | 217 | 218 | 215 | 217 | -1.36% | 32,100 | 25億2633万 | 0% | 199.99 | 4.51 |
| 06/12 | 219 | 220 | 219 | 220 | 0% | 8,100 | 25億6126万 | +0.92% | 202.76 | 4.57 |
| 06/11 | 218 | 220 | 217 | 220 | +0.46% | 17,100 | 25億6126万 | +0.92% | 202.76 | 4.57 |
| 06/10 | 217 | 219 | 216 | 219 | +1.86% | 8,500 | 25億1676万 | +0.46% | 199.24 | 4.49 |
| 06/07 | 217 | 217 | 214 | 215 | +0.47% | 6,000 | 24億7080万 | -1.38% | 195.6 | 4.41 |
| 06/06 | 218 | 220 | 213 | 214 | -1.83% | 22,900 | 24億5930万 | -1.83% | 194.69 | 4.39 |
| 06/05 | 220 | 220 | 216 | 218 | -0.46% | 20,600 | 25億527万 | 0% | 198.33 | 4.47 |
| 06/04 | 223 | 223 | 218 | 219 | -0.9% | 20,700 | 25億1676万 | +0.46% | 199.24 | 4.49 |
| 06/03 | 221 | 224 | 216 | 221 | +0.91% | 29,000 | 25億3975万 | +1.38% | 201.06 | 4.53 |
| 05/31 | 217 | 219 | 217 | 219 | +0.92% | 6,400 | 25億1676万 | +0.46% | 199.24 | 4.49 |
| 05/30 | 218 | 219 | 215 | 217 | 0% | 8,300 | 24億9378万 | -0.46% | 197.42 | 4.45 |
| 05/29 | 220 | 220 | 215 | 217 | 0% | 9,600 | 24億9378万 | -0.46% | 197.42 | 4.45 |
| 05/28 | 222 | 222 | 217 | 217 | -2.25% | 12,700 | 24億9378万 | -0.46% | 197.42 | 4.45 |
| 05/27 | 217 | 222 | 215 | 222 | +3.74% | 16,900 | 25億5124万 | +2.3% | 201.97 | 4.55 |
| 05/24 | 214 | 215 | 211 | 214 | 0% | 24,800 | 24億5930万 | -1.38% | 194.69 | 4.39 |
| 05/23 | 212 | 214 | 210 | 214 | +1.9% | 10,600 | 24億5930万 | -1.38% | 194.69 | 4.39 |
| 05/22 | 211 | 211 | 208 | 210 | 0% | 9,200 | 24億1334万 | -3.23% | 191.05 | 4.31 |
| 05/21 | 206 | 210 | 206 | 210 | +2.44% | 8,600 | 24億1334万 | -3.23% | 191.05 | 4.31 |
| 05/20 | 215 | 215 | 205 | 205 | -3.3% | 37,000 | 23億5588万 | -5.53% | 186.5 | 4.21 |
| 05/17 | 219 | 235 | 201 | 212 | -1.4% | 188,800 | 24億3632万 | -2.3% | 192.87 | 4.35 |
| 05/16 | 221 | 221 | 215 | 215 | -3.15% | 31,900 | 24億7080万 | -0.92% | 195.6 | 4.41 |
| 05/15 | 227 | 228 | 220 | 222 | -0.89% | 32,300 | 25億5124万 | +2.3% | 201.97 | 4.55 |
| 05/14 | 235 | 250 | 222 | 224 | -1.32% | 173,300 | 25億7423万 | +3.23% | 203.79 | 4.6 |
| 05/13 | 223 | 230 | 223 | 227 | +1.79% | 45,600 | 26億870万 | +5.09% | 206.51 | 4.66 |
| 05/10 | 225 | 225 | 223 | 223 | -0.45% | 6,100 | 25億6273万 | +3.24% | 202.88 | 4.58 |
| 05/09 | 224 | 225 | 223 | 224 | +0.45% | 14,100 | 25億7423万 | +4.19% | 203.79 | 4.6 |
| 05/08 | 224 | 224 | 222 | 223 | +0.45% | 10,000 | 25億6273万 | +3.72% | 202.88 | 4.58 |
| 05/07 | 222 | 222 | 220 | 222 | +0.91% | 10,800 | 25億5124万 | +3.26% | 201.97 | 4.55 |
| 05/02 | 221 | 221 | 220 | 220 | +0.46% | 6,200 | 25億2826万 | +2.8% | 200.15 | 4.51 |
| 05/01 | 219 | 221 | 218 | 219 | +0.92% | 10,000 | 25億1676万 | +2.82% | 199.24 | 4.49 |
| 04/30 | 222 | 224 | 217 | 217 | -1.81% | 35,800 | 24億9378万 | +1.88% | 197.42 | 4.45 |
| 04/26 | 218 | 224 | 216 | 221 | +0.45% | 53,000 | 25億3975万 | +4.25% | 201.06 | 4.53 |
| 04/25 | 214 | 220 | 214 | 220 | +2.8% | 30,200 | 25億2826万 | +3.77% | 200.15 | 4.51 |
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 6月期 | 525 52,500 7/3 | 213 21,260 5/17 | 360,700 3,607 10/24 | - | - | +16.99% 8/15 | -23.21% 7/27 |
| 2008年 6月期 | 245 24,510 11/1 | 101 10,140 8/31 | 227,400 2,274 9/7 | - | - | +34.51% 10/18 | -35.25% 8/17 |
| 2009年 6月期 | 160 16,000 6/12 | 41 4,090 2/19 | 84,800 848 6/12 | - | - | +66.68% 6/11 | -32.77% 10/10 |
| 2010年 6月期 | 407 40,650 5/10 | 71 7,050 7/13 | 480,600 4,806 5/7 | - | - | +72.29% 5/7 | -24.23% 6/30 |
| 2011年 6月期 | 310 31,000 12/14 | 140 14,000 3/16 | 212,200 2,122 12/14 | 35億1295万 | 15億8649万 | +20.64% 9/29 | -36.45% 3/15 |
| 2012年 6月期 | 260 26,000 3/30 | 220 22,000 8/9 | 29,300 293 12/26 | 29億4634万 | 24億9306万 | +5.4% 3/30 | -4.69% 8/8 |
| 2013年 6月期 | 350 35,000 5/13 35,000 4/30 | 226 22,590 12/26 | 104,800 1,048 4/25 | 39億6623万 | 25億5992万 | +20.59% 4/30 | -12.38% 6/26 |
| 2014年 6月期 | 307 8/16 | 255 12/26 | 61,500 6/26 | 34億7895万 | 28億8968万 | +7.89% 8/15 | -6.72% 12/26 |
| 2015年 6月期 | 352 4/3 | 261 2/23 | 1,602,100 4/3 | 39億8889万 | 29億5767万 | +13.12% 4/3 | -4.9% 12/26 |
| 2016年 6月期 | 305 7/3 | 230 6/28 6/27 | 46,400 12/28 | 34億5629万 | 26億638万 | +4.37% 3/17 | -11.62% 2/15 |
| 2017年 6月期 | 337 6/23 | 230 8/17 8/10 | 510,700 6/23 | 38億1891万 | 26億638万 | +11% 10/28 | -5.15% 12/30 |
| 2018年 6月期 | 310 6/22 | 235 3/23 | 754,500 6/22 | 35億1295万 | 26億6304万 | +8.3% 5/23 | -7.2% 12/27 |
| 2019年 6月期 | 278 9/10 | 214 1/4 | 59,300 4/3 | 31億5032万 | 24億2506万 | +7.98% 4/3 | -12.41% 12/26 |
| 2020年 6月期 | 329 9/25 | 130 3/17 | 1,174,900 9/25 | 37億2826万 | 14億7317万 | +15.09% 5/21 | -33.43% 3/16 |
| 2021年 6月期 | 327 1/22 1/20 | 188 8/7 8/4 | 5,445,600 1/21 | 37億559万 | 21億3043万 | +45.56% 1/21 | -8.02% 2/24 |
| 2022年 6月期 | 303 4/13 | 142 1/31 | 7,114,100 4/11 | 34億8210万 | 16億3187万 | +52.47% 4/13 | -15.05% 5/19 |
| 2023年 6月期 | 350 5/29 | 154 10/17 | 9,980,100 5/29 | 40億2223万 | 17億6978万 | +46.42% 5/25 | -8.55% 7/12 |
| 2024年 6月期 | 300 12/13 | 180 10/18 10/17 | 7,364,600 12/13 | 34億4763万 | 20億6857万 | +27.33% 12/13 | -9.33% 10/17 |
| 最新 | 192 2024/9/19 | 3,800 | 22億3528万 | -0.52% 193 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -98%（0.02倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 565%（6.65倍）
- 2004/12/30 vs 2003/12/30
- -69%（0.31倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/09/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
41円（2009/02/19） - 369%（4.69倍）
192円（9/19）