株価チャート
株価
9/19
- 前日 (9/18)
- 369
- 始値
- 371
- 高値
- 380
- 安値
- 370
- 終値 +2.98%
- 380
- 出来高 +47.43%
- 25,800
乖離率
- 株価(5日)
移動平均値 - +2.15%
372 - 株価(25日)
移動平均値 - +0.26%
379 - 出来高(5日)
移動平均値 - -12.6%
29,520
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 | 371 | 380 | 370 | 380 | +2.98% | 25,800 | 82億2137万 | +0.26% | 11.43 | 0.45 |
09/18 | 374 | 374 | 363 | 369 | -0.27% | 17,500 | 79億8338万 | -2.64% | 11.1 | 0.43 |
09/17 | 371 | 375 | 361 | 370 | +0.54% | 21,700 | 80億501万 | -2.12% | 11.13 | 0.43 |
09/13 | 371 | 377 | 366 | 368 | -1.08% | 53,200 | 79億6174万 | -2.39% | 11.07 | 0.43 |
09/12 | 375 | 379 | 369 | 372 | +2.2% | 29,400 | 80億4829万 | -0.8% | 11.19 | 0.44 |
09/11 | 380 | 380 | 362 | 364 | -4.21% | 45,400 | 78億7520万 | -2.15% | 10.95 | 0.43 |
09/10 | 377 | 381 | 376 | 380 | +1.33% | 25,100 | 82億2137万 | +2.98% | 11.43 | 0.45 |
09/09 | 374 | 378 | 366 | 375 | -1.06% | 47,700 | 81億1319万 | +2.46% | 11.28 | 0.44 |
09/06 | 385 | 386 | 376 | 379 | -0.52% | 28,900 | 81億9973万 | +3.84% | 11.4 | 0.44 |
09/05 | 380 | 388 | 378 | 381 | -0.26% | 46,200 | 82億4300万 | +4.1% | 11.46 | 0.45 |
09/04 | 390 | 397 | 378 | 382 | -3.78% | 91,500 | 82億6464万 | +4.09% | 11.49 | 0.45 |
09/03 | 385 | 403 | 383 | 397 | +3.66% | 133,300 | 85億8917万 | +8.17% | 11.94 | 0.47 |
09/02 | 381 | 386 | 376 | 383 | +0.79% | 29,000 | 82億8627万 | +4.08% | 11.52 | 0.45 |
08/30 | 384 | 388 | 379 | 380 | -1.55% | 37,500 | 82億2137万 | +3.26% | 11.43 | 0.45 |
08/29 | 386 | 391 | 381 | 386 | -0.52% | 44,000 | 83億5118万 | +4.61% | 11.61 | 0.45 |
08/28 | 390 | 392 | 382 | 388 | -0.51% | 26,900 | 83億9445万 | +5.15% | 11.67 | 0.45 |
08/27 | 383 | 392 | 383 | 390 | +2.09% | 48,200 | 84億3772万 | +5.41% | 11.73 | 0.46 |
08/26 | 392 | 392 | 379 | 382 | -3.05% | 32,100 | 82億6464万 | +3.24% | 11.49 | 0.45 |
08/23 | 381 | 398 | 375 | 394 | +3.96% | 83,000 | 85億2426万 | +6.2% | 11.85 | 0.46 |
08/22 | 385 | 385 | 375 | 379 | +0.53% | 18,600 | 81億9973万 | +1.88% | 11.4 | 0.44 |
08/21 | 385 | 387 | 377 | 377 | -3.33% | 43,800 | 81億5646万 | +1.07% | 11.34 | 0.44 |
08/20 | 377 | 393 | 377 | 390 | +4.84% | 69,800 | 84億3772万 | +4% | 11.73 | 0.46 |
08/19 | 378 | 389 | 371 | 372 | -0.53% | 60,400 | 80億4829万 | -0.8% | 11.19 | 0.44 |
08/16 | 379 | 381 | 372 | 374 | +0.81% | 43,700 | 80億9156万 | -0.8% | 11.25 | 0.44 |
08/15 | 375 | 379 | 365 | 371 | -1.33% | 53,000 | 80億2665万 | -1.85% | 11.16 | 0.43 |
08/14 | 338 | 380 | 338 | 376 | +11.57% | 149,000 | 81億3483万 | -0.79% | 11.31 | 0.44 |
08/13 | 336 | 340 | 325 | 337 | -0.59% | 67,600 | 72億9105万 | -11.32% | 10.14 | 0.39 |
08/09 | 325 | 346 | 321 | 339 | +4.31% | 93,400 | 73億3432万 | -11.49% | 10.2 | 0.4 |
08/08 | 307 | 326 | 307 | 325 | +6.21% | 74,600 | 70億3143万 | -15.58% | 9.78 | 0.38 |
08/07 | 286 | 322 | 286 | 306 | +6.25% | 180,100 | 66億2036万 | -21.34% | 9.2 | 0.36 |
08/06 | 296 | 327 | 283 | 288 | -2.7% | 288,000 | 62億3093万 | -26.53% | 8.66 | 0.34 |
08/05 | 358 | 358 | 285 | 296 | -18.46% | 189,700 | 64億401万 | -25.44% | 8.9 | 0.35 |
08/02 | 385 | 388 | 363 | 363 | -6.44% | 103,400 | 78億5357万 | -9.7% | 10.92 | 0.43 |
08/01 | 406 | 406 | 388 | 388 | -4.67% | 42,600 | 83億9445万 | -3.96% | 11.67 | 0.45 |
07/31 | 395 | 407 | 393 | 407 | +2.52% | 42,100 | 88億552万 | +0.49% | 12.24 | 0.48 |
07/30 | 401 | 401 | 395 | 397 | -1.24% | 16,900 | 85億8917万 | -2.22% | 11.94 | 0.47 |
07/29 | 392 | 402 | 392 | 402 | +1.77% | 23,200 | 86億9734万 | -0.99% | 12.09 | 0.47 |
07/26 | 393 | 397 | 393 | 395 | +0.77% | 14,400 | 85億4589万 | -2.95% | 11.88 | 0.46 |
07/25 | 400 | 400 | 392 | 392 | -1.75% | 69,300 | 84億8099万 | -3.69% | 11.79 | 0.46 |
07/24 | 403 | 405 | 398 | 399 | -1.48% | 24,500 | 86億3244万 | -2.21% | 12 | 0.47 |
07/23 | 402 | 406 | 402 | 405 | +0.75% | 7,500 | 87億6225万 | -0.98% | 12.18 | 0.47 |
07/22 | 407 | 408 | 401 | 402 | -0.99% | 29,600 | 86億9734万 | -1.71% | 12.09 | 0.47 |
07/19 | 407 | 410 | 403 | 406 | -0.25% | 24,100 | 87億8388万 | -0.98% | 12.21 | 0.48 |
07/18 | 410 | 416 | 406 | 407 | -0.97% | 21,000 | 88億552万 | -0.49% | 12.24 | 0.48 |
07/17 | 417 | 417 | 411 | 411 | -0.96% | 11,300 | 88億9206万 | +0.49% | 12.36 | 0.48 |
07/16 | 412 | 416 | 410 | 415 | +0.73% | 22,600 | 89億7860万 | +1.47% | 12.48 | 0.49 |
07/12 | 399 | 415 | 399 | 412 | +3% | 39,200 | 89億1369万 | +0.73% | 12.39 | 0.48 |
07/11 | 397 | 404 | 397 | 400 | -0.25% | 67,300 | 86億5407万 | -2.2% | 12.03 | 0.47 |
07/10 | 400 | 403 | 400 | 401 | -0.25% | 30,100 | 86億7571万 | -1.96% | 12.06 | 0.47 |
07/09 | 401 | 405 | 401 | 402 | 0% | 26,000 | 86億9734万 | -1.71% | 12.09 | 0.47 |
07/08 | 403 | 405 | 401 | 402 | -0.25% | 32,400 | 86億9734万 | -1.71% | 12.09 | 0.47 |
07/05 | 404 | 408 | 403 | 403 | -1.47% | 15,500 | 87億1898万 | -1.47% | 12.12 | 0.47 |
07/04 | 406 | 409 | 403 | 409 | +0.74% | 38,400 | 88億4879万 | -0.24% | 12.3 | 0.48 |
07/03 | 404 | 407 | 403 | 406 | +0.74% | 14,100 | 87億8388万 | -0.73% | 12.21 | 0.48 |
07/02 | 402 | 406 | 402 | 403 | -0.25% | 21,300 | 87億1898万 | -1.47% | 12.12 | 0.47 |
07/01 | 410 | 411 | 402 | 404 | -1.94% | 45,100 | 87億4071万 | -1.22% | 12.15 | 0.47 |
06/28 | 413 | 413 | 406 | 412 | -0.96% | 39,900 | 89億1380万 | +0.49% | 31.31 | 0.48 |
06/27 | 417 | 419 | 411 | 416 | -0.95% | 36,800 | 90億34万 | +1.71% | 31.61 | 0.49 |
06/26 | 416 | 424 | 416 | 420 | +0.24% | 64,400 | 90億8688万 | +2.94% | 31.91 | 0.49 |
06/25 | 416 | 420 | 415 | 419 | +0.72% | 39,700 | 90億6524万 | +2.95% | 31.84 | 0.49 |
06/24 | 408 | 417 | 408 | 416 | +2.21% | 35,200 | 90億34万 | +2.72% | 31.61 | 0.49 |
06/21 | 412 | 419 | 407 | 407 | -2.16% | 54,700 | 88億562万 | +0.74% | 30.93 | 0.48 |
06/20 | 416 | 417 | 411 | 416 | -0.24% | 29,200 | 90億34万 | +2.97% | 31.61 | 0.49 |
06/19 | 413 | 417 | 413 | 417 | +0.72% | 30,700 | 90億2197万 | +3.47% | 31.69 | 0.49 |
06/18 | 410 | 416 | 409 | 414 | +0.98% | 31,400 | 89億5707万 | +2.73% | 31.46 | 0.48 |
06/17 | 410 | 410 | 403 | 410 | -0.49% | 23,700 | 88億7052万 | +1.74% | 31.15 | 0.48 |
06/14 | 396 | 413 | 396 | 412 | +3.52% | 57,300 | 89億1380万 | +2.23% | 31.31 | 0.48 |
06/13 | 405 | 407 | 398 | 398 | -1.73% | 20,900 | 86億1090万 | -1.24% | 30.24 | 0.47 |
06/12 | 406 | 409 | 405 | 405 | -1.46% | 14,800 | 87億6235万 | +0.5% | 30.77 | 0.47 |
06/11 | 406 | 411 | 406 | 411 | +1.23% | 20,700 | 88億9216万 | +1.73% | 31.23 | 0.48 |
06/10 | 410 | 411 | 403 | 406 | -0.49% | 22,200 | 87億8398万 | +0.25% | 30.85 | 0.48 |
06/07 | 402 | 409 | 400 | 408 | +2.26% | 16,500 | 88億2725万 | +0.74% | 31 | 0.48 |
06/06 | 405 | 406 | 398 | 399 | -1.48% | 31,900 | 86億3254万 | -1.72% | 30.32 | 0.47 |
06/05 | 405 | 410 | 403 | 405 | -0.49% | 12,100 | 87億6235万 | -0.49% | 30.77 | 0.47 |
06/04 | 406 | 413 | 406 | 407 | -0.97% | 23,200 | 88億562万 | 0% | 30.93 | 0.48 |
06/03 | 409 | 416 | 408 | 411 | +0.74% | 31,500 | 88億9216万 | +0.74% | 31.23 | 0.48 |
05/31 | 405 | 410 | 402 | 408 | +0.74% | 50,700 | 88億2725万 | -0.24% | 31 | 0.48 |
05/30 | 395 | 405 | 393 | 405 | +2.79% | 50,000 | 87億6235万 | -1.22% | 30.77 | 0.47 |
05/29 | 403 | 411 | 394 | 394 | -2.48% | 50,900 | 85億2436万 | -3.9% | 29.94 | 0.46 |
05/28 | 417 | 419 | 404 | 404 | -3.58% | 79,500 | 87億4071万 | -1.7% | 30.7 | 0.47 |
05/27 | 408 | 422 | 402 | 419 | +2.7% | 98,200 | 90億6524万 | +1.7% | 31.84 | 0.49 |
05/24 | 384 | 408 | 382 | 408 | +5.97% | 68,600 | 88億2725万 | -0.97% | 31 | 0.48 |
05/23 | 390 | 391 | 385 | 385 | -0.26% | 110,600 | 83億2964万 | -6.78% | 29.25 | 0.45 |
05/22 | 387 | 393 | 386 | 386 | +0.26% | 67,400 | 83億5127万 | -6.99% | 29.33 | 0.45 |
05/21 | 397 | 397 | 385 | 385 | -1.53% | 102,800 | 83億2964万 | -7.89% | 29.25 | 0.45 |
05/20 | 391 | 402 | 389 | 391 | +0.77% | 95,600 | 84億5945万 | -6.9% | 29.71 | 0.46 |
05/17 | 403 | 403 | 387 | 388 | -2.27% | 117,200 | 83億9455万 | -7.84% | 29.48 | 0.45 |
05/16 | 409 | 409 | 397 | 397 | -2.93% | 73,500 | 85億8926万 | -5.92% | 30.17 | 0.46 |
05/15 | 408 | 412 | 406 | 409 | -0.73% | 46,800 | 88億4889万 | -3.31% | 31.08 | 0.48 |
05/14 | 418 | 419 | 410 | 412 | -0.24% | 36,300 | 89億1380万 | -2.6% | 31.31 | 0.48 |
05/13 | 419 | 419 | 412 | 413 | +0.49% | 20,800 | 89億3543万 | -2.36% | 31.38 | 0.48 |
05/10 | 416 | 418 | 411 | 411 | -0.96% | 36,300 | 88億9216万 | -3.07% | 31.23 | 0.48 |
05/09 | 420 | 422 | 415 | 415 | -1.43% | 28,100 | 89億7870万 | -2.12% | 31.53 | 0.49 |
05/08 | 423 | 431 | 421 | 421 | -1.41% | 21,800 | 91億851万 | -0.71% | 31.99 | 0.49 |
05/07 | 422 | 427 | 421 | 427 | +1.43% | 34,600 | 92億3833万 | +0.47% | 32.45 | 0.5 |
05/02 | 427 | 427 | 420 | 421 | -0.47% | 15,000 | 91億851万 | -0.94% | 31.99 | 0.49 |
05/01 | 428 | 428 | 420 | 423 | -0.94% | 33,200 | 91億5179万 | -0.7% | 32.14 | 0.5 |
04/30 | 417 | 427 | 417 | 427 | +2.15% | 34,700 | 92億3833万 | +0.23% | 32.45 | 0.5 |
04/26 | 425 | 425 | 417 | 418 | -2.11% | 55,300 | 90億4361万 | -1.88% | 31.76 | 0.49 |
04/25 | 425 | 429 | 424 | 427 | +0.23% | 29,100 | 92億3833万 | 0% | 32.45 | 0.5 |
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 | 1,617 194,000 8/28 | 479 57,500 4/24 | 2,462,040 20,517 8/22 | - | - | +66.6% 8/22 | -26.06% 4/23 |
2008年 6月期 | 942 113,000 7/26 | 249 29,900 6/27 | 576,840 4,807 7/25 | - | - | +22.45% 2/25 | -30.7% 1/16 |
2009年 6月期 | 295 35,400 7/9 | 71 8,490 2/19 | 615,960 5,133 2/19 | - | - | +102.73% 11/10 | -54.01% 2/20 |
2010年 6月期 | 144 17,290 7/7 | 74 8,950 11/30 8,910 11/27 | 117,360 978 8/27 | - | - | +25.01% 1/6 | -20.99% 11/27 |
2011年 6月期 | 465 55,800 4/14 | 33 3,945 11/10 3,945 11/2 他2件 | 4,609,680 38,414 4/19 | 50億2255万 | 3億5328万 | +196.74% 4/13 | -32.35% 3/15 |
2012年 6月期 | 359 43,100 7/14 | 133 16,010 9/26 | 2,815,560 23,463 3/15 | 38億7943万 | 14億4106万 | +54.4% 3/21 | -39.02% 9/26 |
2013年 6月期 | 339 40,700 5/21 | 138 16,520 2/18 | 2,025,600 16,880 5/21 | 36億6340万 | 14億8696万 | +65.05% 5/21 | -14.42% 6/6 |
2014年 6月期 | 1,229 1,475 6/12 | 209 25,070 7/1 | 10,482,360 8,735,300 6/12 | 214億6139万 | 22億5655万 | +95.2% 1/20 | -23.68% 3/25 |
2015年 6月期 | 981 1,177 7/1 | 496 595 11/20 | 1,441,800 1,201,500 2/6 | 171億2546万 | 100億5442万 | +17.21% 6/4 | -21.25% 10/14 |
2016年 6月期 | 701 841 7/2 | 293 352 2/12 | 1,600,320 1,333,600 12/1 | 145億7382万 | 61億3682万 | +24.94% 6/20 | -17.51% 1/21 |
2017年 6月期 | 928 1,114 5/31 | 490 588 9/6 | 605,280 504,400 11/18 | 196億8121万 | 102億6598万 | +23.21% 11/21 | -9.29% 9/6 |
2018年 6月期 | 1,508 1,810 6/11 | 820 984 8/1 | 758,040 631,700 5/11 | 323億6661万 | 174億7398万 | +20% 10/6 | -17.02% 2/14 |
2019年 6月期 | 1,477 7/25 | 706 6/4 | 496,200 7/25 | 319億1130万 | 152億7126万 | +9.7% 9/28 | -23.9% 12/25 |
2020年 6月期 | 940 7/26 | 377 3/13 | 735,900 5/13 | 203億2934万 | 81億5788万 | +33.36% 5/12 | -35.79% 3/13 |
2021年 6月期 | 1,462 12/28 | 562 7/2 | 2,505,800 11/9 | 316億3504万 | 121億6109万 | +37.47% 10/21 | -14.47% 5/12 |
2022年 6月期 | 1,270 8/12 | 502 3/14 | 3,136,600 8/18 | 274億7845万 | 108億6156万 | +12.9% 9/14 | -32.09% 8/17 |
2023年 6月期 | 774 8/24 | 466 1/6 12/28 | 505,200 8/16 | 167億4612万 | 100億8229万 | +27.49% 8/19 | -12.88% 5/31 |
2024年 6月期 | 602 8/1 | 382 5/24 | 393,300 2/15 | 130億2453万 | 82億6473万 | +9.97% 11/24 | -11.5% 12/26 |
最新 | 380 2024/9/19 | 25,800 | 82億2137万 | +0.26% 379 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -70%(0.3倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 101%(2.01倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 212%(3.12倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 82%(1.82倍)
- 2017/12/29 vs 2016/12/30
- 53%(1.53倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 66%(1.66倍)
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/09/19 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
33円(2010/11/10) - 1056%(11.56倍)
380円(9/19)