株価チャート
株価
9/19
- 前日 (9/18)
- 711
- 始値
- 713
- 高値
- 726
- 安値
- 713
- 終値 +0.56%
- 715
- 出来高 -55.88%
- 1,500
乖離率
- 株価(5日)
移動平均値 - +0.28%
713 - 株価(25日)
移動平均値 - -4.28%
747 - 出来高(5日)
移動平均値 - -46.04%
2,780
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 | 713 | 726 | 713 | 715 | +0.56% | 1,500 | 68億8151万 | -4.28% | 8.01 | 0.75 |
09/18 | 714 | 715 | 710 | 711 | +0.14% | 3,400 | 68億4301万 | -4.95% | 7.96 | 0.75 |
09/17 | 718 | 718 | 710 | 710 | -0.7% | 4,900 | 68億3338万 | -5.33% | 7.95 | 0.74 |
09/13 | 715 | 715 | 715 | 715 | +0.42% | 100 | 68億8151万 | -4.79% | 8.01 | 0.75 |
09/12 | 722 | 723 | 711 | 712 | +1.57% | 4,000 | 68億5263万 | -5.32% | 7.97 | 0.75 |
09/11 | 729 | 735 | 690 | 701 | -5.78% | 1,200 | 67億4676万 | -6.53% | 7.85 | 0.74 |
09/10 | 744 | 744 | 744 | 744 | +2.06% | 1,100 | 71億6062万 | -0.53% | 8.33 | 0.78 |
09/09 | 731 | 738 | 729 | 729 | -2.28% | 2,300 | 70億1625万 | -1.75% | 8.16 | 0.76 |
09/06 | 751 | 751 | 746 | 746 | -0.67% | 1,000 | 71億7986万 | +0.54% | 8.35 | 0.78 |
09/05 | 759 | 759 | 743 | 751 | +2.18% | 2,500 | 72億2799万 | +1.21% | 8.41 | 0.79 |
09/04 | 730 | 736 | 730 | 735 | -3.29% | 1,700 | 70億7400万 | -0.94% | 8.23 | 0.77 |
09/03 | 761 | 770 | 759 | 760 | -0.13% | 2,100 | 73億1461万 | +2.29% | 8.51 | 0.8 |
09/02 | 761 | 761 | 761 | 761 | -0.91% | 100 | 73億2423万 | +2.42% | 8.52 | 0.8 |
08/30 | 762 | 768 | 757 | 768 | -1.16% | 2,600 | 73億9160万 | +3.36% | 8.6 | 0.81 |
08/29 | 777 | 777 | 776 | 777 | 0% | 600 | 74億7822万 | +4.72% | 8.7 | 0.81 |
08/28 | 778 | 778 | 760 | 777 | +1.44% | 2,700 | 74億7822万 | +4.72% | 8.7 | 0.81 |
08/27 | 768 | 768 | 766 | 766 | +0.66% | 1,000 | 73億7235万 | +3.37% | 8.58 | 0.8 |
08/26 | 769 | 770 | 761 | 761 | -1.04% | 1,800 | 73億2423万 | +2.7% | 8.52 | 0.8 |
08/23 | 769 | 771 | 769 | 769 | +0.26% | 10,100 | 74億123万 | +3.64% | 8.61 | 0.81 |
08/22 | 758 | 767 | 758 | 767 | +0.39% | 2,100 | 73億8198万 | +3.37% | 8.59 | 0.8 |
08/21 | 754 | 768 | 754 | 764 | 0% | 300 | 73億5311万 | +2.96% | 8.55 | 0.8 |
08/20 | 764 | 764 | 764 | 764 | +0.53% | 800 | 73億5311万 | +2.96% | 8.55 | 0.8 |
08/19 | 763 | 768 | 760 | 760 | -0.52% | 3,300 | 73億1461万 | +2.29% | 8.51 | 0.8 |
08/16 | 767 | 767 | 754 | 764 | +2.55% | 4,700 | 73億5311万 | +2.69% | 8.55 | 0.8 |
08/15 | 755 | 757 | 740 | 745 | +1.36% | 2,400 | 71億7024万 | -0.13% | 8.34 | 0.78 |
08/14 | 756 | 756 | 727 | 735 | -3.29% | 9,500 | 70億7400万 | -1.61% | 8.23 | 0.77 |
08/13 | 762 | 767 | 760 | 760 | +1.74% | 1,200 | 73億1461万 | +1.33% | 8.51 | 0.8 |
08/09 | 744 | 771 | 735 | 747 | +3.03% | 14,700 | 71億8949万 | -0.66% | 8.36 | 0.78 |
08/08 | 696 | 727 | 696 | 725 | +7.25% | 7,800 | 69億7775万 | -3.72% | 8.12 | 0.76 |
08/07 | 648 | 685 | 647 | 676 | +4% | 3,100 | 65億615万 | -10.34% | 7.57 | 0.71 |
08/06 | 680 | 680 | 627 | 650 | +8.33% | 20,100 | 62億5591万 | -14.36% | 7.28 | 0.68 |
08/05 | 671 | 671 | 600 | 600 | -17.58% | 29,100 | 57億7469万 | -21.47% | 6.72 | 0.63 |
08/02 | 724 | 728 | 701 | 728 | -2.15% | 6,000 | 70億662万 | -5.7% | 8.15 | 0.76 |
08/01 | 751 | 751 | 730 | 744 | -0.8% | 3,800 | 71億6062万 | -3.88% | 8.33 | 0.78 |
07/31 | 755 | 767 | 750 | 750 | -1.06% | 4,700 | 72億1836万 | -3.23% | 8.4 | 0.79 |
07/30 | 756 | 761 | 755 | 758 | -0.26% | 3,000 | 72億9536万 | -2.32% | 8.49 | 0.79 |
07/29 | 755 | 785 | 755 | 760 | +0.66% | 3,900 | 73億1461万 | -2.19% | 8.51 | 0.8 |
07/26 | 771 | 774 | 755 | 755 | -0.53% | 5,500 | 72億6648万 | -2.71% | 8.45 | 0.79 |
07/25 | 775 | 775 | 756 | 759 | -0.13% | 3,100 | 73億498万 | -2.19% | 8.5 | 0.8 |
07/24 | 766 | 773 | 760 | 760 | -1.3% | 3,000 | 73億1461万 | -2.06% | 8.51 | 0.8 |
07/23 | 770 | 770 | 770 | 770 | +0.92% | 700 | 74億1085万 | -0.52% | 8.62 | 0.81 |
07/22 | 769 | 769 | 754 | 763 | -0.78% | 1,200 | 73億4348万 | -1.29% | 8.54 | 0.8 |
07/19 | 770 | 770 | 762 | 769 | -0.13% | 1,900 | 74億123万 | -0.26% | 8.61 | 0.81 |
07/18 | 775 | 778 | 770 | 770 | -0.26% | 2,700 | 74億1085万 | +0.13% | 8.62 | 0.81 |
07/17 | 787 | 787 | 772 | 772 | -0.64% | 2,800 | 74億3010万 | +0.78% | 8.64 | 0.81 |
07/16 | 786 | 788 | 771 | 777 | -1.27% | 3,000 | 74億7822万 | +1.7% | 8.7 | 0.81 |
07/12 | 781 | 787 | 769 | 787 | 0% | 4,600 | 75億7447万 | +3.28% | 8.81 | 0.83 |
07/11 | 793 | 793 | 787 | 787 | -1.13% | 600 | 75億7447万 | +3.69% | 8.81 | 0.83 |
07/10 | 789 | 796 | 782 | 796 | +1.02% | 300 | 76億6109万 | +5.15% | 8.91 | 0.83 |
07/09 | 797 | 797 | 783 | 788 | -1.13% | 1,800 | 75億8409万 | +4.51% | 8.82 | 0.83 |
07/08 | 800 | 800 | 784 | 797 | -0.38% | 2,100 | 76億7071万 | +5.98% | 8.92 | 0.84 |
07/05 | 793 | 800 | 786 | 800 | +2.83% | 15,700 | 76億9959万 | +6.67% | 8.96 | 0.84 |
07/04 | 770 | 779 | 770 | 778 | +1.57% | 2,700 | 74億8785万 | +4.01% | 8.71 | 0.82 |
07/03 | 780 | 781 | 762 | 766 | -1.79% | 3,900 | 73億7235万 | +2.54% | 8.58 | 0.8 |
07/02 | 790 | 790 | 779 | 780 | -1.27% | 2,900 | 75億710万 | +4.42% | 8.73 | 0.82 |
07/01 | 800 | 800 | 777 | 790 | -0.25% | 4,300 | 76億334万 | +5.9% | 8.84 | 0.83 |
06/28 | 791 | 792 | 769 | 792 | +2.06% | 5,000 | 76億2259万 | +6.31% | 8.87 | 0.83 |
06/27 | 769 | 777 | 765 | 776 | -0.26% | 2,700 | 74億6860万 | +4.44% | 8.69 | 0.81 |
06/26 | 764 | 785 | 764 | 778 | +1.04% | 3,200 | 74億8785万 | +4.85% | 8.71 | 0.82 |
06/25 | 774 | 774 | 761 | 770 | -0.52% | 1,000 | 74億1085万 | +4.05% | 8.62 | 0.81 |
06/24 | 755 | 788 | 754 | 774 | +3.06% | 7,200 | 74億4935万 | +4.74% | 8.67 | 0.81 |
06/21 | 750 | 758 | 740 | 751 | +0.13% | 2,200 | 72億2799万 | +1.9% | 8.41 | 0.79 |
06/20 | 754 | 770 | 738 | 750 | -0.53% | 3,600 | 72億1836万 | +1.9% | 8.4 | 0.79 |
06/19 | 725 | 754 | 725 | 754 | +4% | 4,400 | 72億5686万 | +2.72% | 8.44 | 0.79 |
06/18 | 731 | 746 | 725 | 725 | -1.36% | 2,100 | 69億7775万 | -0.96% | 8.12 | 0.76 |
06/17 | 740 | 740 | 725 | 735 | +3.38% | 2,800 | 70億7400万 | +0.68% | 8.23 | 0.77 |
06/14 | 714 | 724 | 711 | 711 | -0.42% | 1,600 | 68億4301万 | -2.2% | 7.96 | 0.75 |
06/13 | 726 | 726 | 704 | 714 | +1.42% | 3,700 | 68億7188万 | -1.52% | 7.99 | 0.75 |
06/12 | 712 | 713 | 704 | 704 | -1.26% | 1,700 | 67億7564万 | -2.76% | 7.88 | 0.74 |
06/11 | 717 | 719 | 713 | 713 | -1.38% | 1,900 | 68億6226万 | -1.25% | 7.98 | 0.75 |
06/10 | 731 | 731 | 721 | 723 | -0.96% | 2,000 | 69億5850万 | +0.28% | 8.09 | 0.76 |
06/07 | 731 | 740 | 730 | 730 | -0.14% | 1,000 | 70億2587万 | +1.53% | 8.17 | 0.77 |
06/06 | 732 | 743 | 731 | 731 | -0.14% | 800 | 70億3550万 | +2.09% | 8.18 | 0.77 |
06/05 | 732 | 739 | 732 | 732 | -0.41% | 900 | 70億4512万 | +2.52% | 8.2 | 0.77 |
06/04 | 734 | 747 | 733 | 735 | +0.14% | 3,800 | 70億7400万 | +3.23% | 8.23 | 0.77 |
06/03 | 750 | 750 | 733 | 734 | -2.26% | 3,100 | 70億6437万 | +3.53% | 8.22 | 0.77 |
05/31 | 752 | 759 | 750 | 751 | -0.79% | 800 | 72億2799万 | +6.37% | 8.41 | 0.79 |
05/30 | 752 | 759 | 737 | 757 | -0.66% | 2,600 | 72億8573万 | +7.68% | 8.48 | 0.79 |
05/29 | 764 | 764 | 750 | 762 | -0.13% | 5,000 | 73億3386万 | +9.01% | 8.53 | 0.8 |
05/28 | 766 | 766 | 754 | 763 | +0.66% | 3,400 | 73億4348万 | +9.63% | 8.54 | 0.8 |
05/27 | 750 | 758 | 745 | 758 | +1.07% | 2,900 | 72億9536万 | +9.38% | 8.49 | 0.79 |
05/24 | 745 | 772 | 744 | 750 | +0.81% | 3,500 | 72億1836万 | +8.7% | 8.4 | 0.79 |
05/23 | 735 | 766 | 735 | 744 | +1.09% | 5,800 | 71億6062万 | +8.3% | 8.33 | 0.78 |
05/22 | 737 | 742 | 734 | 736 | +0.14% | 2,800 | 70億8362万 | +7.45% | 8.24 | 0.77 |
05/21 | 725 | 746 | 725 | 735 | +1.24% | 5,400 | 70億7400万 | +7.61% | 8.23 | 0.77 |
05/20 | 734 | 794 | 726 | 726 | +0.69% | 9,700 | 69億8737万 | +6.61% | 8.13 | 0.76 |
05/17 | 732 | 740 | 716 | 721 | +0.56% | 8,500 | 69億3925万 | +6.19% | 8.07 | 0.76 |
05/16 | 708 | 736 | 708 | 717 | +3.17% | 12,400 | 69億75万 | +5.75% | 8.03 | 0.75 |
05/15 | 698 | 716 | 675 | 695 | +4.04% | 11,000 | 66億8902万 | +2.66% | 7.78 | 0.73 |
05/14 | 674 | 677 | 657 | 668 | 0% | 14,700 | 64億2915万 | -1.33% | 7.48 | 0.7 |
05/13 | 668 | 674 | 668 | 668 | 0% | 1,200 | 64億2915万 | -1.47% | 7.48 | 0.7 |
05/10 | 671 | 674 | 668 | 668 | -0.15% | 1,400 | 64億2915万 | -1.47% | 7.48 | 0.7 |
05/09 | 672 | 672 | 667 | 669 | 0% | 1,600 | 64億3878万 | -1.33% | 7.49 | 0.7 |
05/08 | 674 | 676 | 669 | 669 | -1.47% | 2,200 | 64億3878万 | -1.62% | 7.49 | 0.7 |
05/07 | 671 | 679 | 670 | 679 | +0.89% | 1,500 | 65億3502万 | -0.73% | 7.6 | 0.71 |
05/02 | 678 | 678 | 666 | 673 | +0.6% | 2,000 | 64億7728万 | -1.9% | 7.53 | 0.71 |
05/01 | 672 | 672 | 666 | 669 | -1.04% | 1,200 | 64億3878万 | -2.9% | 7.49 | 0.7 |
04/30 | 671 | 691 | 670 | 676 | +0.75% | 2,100 | 65億615万 | -2.31% | 7.57 | 0.71 |
04/26 | 719 | 719 | 668 | 671 | +1.05% | 2,900 | 64億5803万 | -3.45% | 7.51 | 0.7 |
04/25 | 661 | 670 | 661 | 664 | +0.15% | 1,200 | 63億9066万 | -4.87% | 7.43 | 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 | 247 494 4/3 | 180 359 12/28 | 54,000 27,000 8/28 | - | - | +2.81% 7/7 | -10.49% 6/1 |
2008年 3月期 | 195 390 5/11 | 130 259 1/16 | 28,000 14,000 7/9 | - | - | +10.77% 3/28 | -10.08% 1/21 |
2009年 3月期 | 201 402 7/8 | 120 240 10/27 | 60,000 30,000 3/13 | - | - | +24.92% 7/8 | -19.41% 10/27 |
2010年 3月期 | 185 370 8/28 | 150 300 3/29 | 20,000 10,000 7/7 10,000 4/23 | - | - | +8.96% 7/28 | -9.05% 11/6 |
2011年 3月期 | 175 350 1/4 | 131 262 11/15 | 20,000 10,000 7/7 10,000 4/1 | 16億8428万 | 12億6080万 | +25.47% 7/7 | -10.32% 3/23 |
2012年 3月期 | 200 400 7/7 | 139 277 12/1 277 11/29 | 18,000 9,000 7/7 | 19億2489万 | 13億3299万 | +12.92% 3/22 | -7.49% 10/28 |
2013年 3月期 | 184 368 1/29 | 150 300 11/21 300 11/2 他14件 | 36,000 18,000 9/18 | 17億7090万 | 14億4367万 | +15.42% 1/29 | -8.04% 6/10 |
2014年 3月期 | 213 425 7/9 | 160 320 6/27 320 6/26 | 26,000 13,000 12/25 | 20億4520万 | 15億3991万 | +7.68% 7/9 | -7.89% 6/26 |
2015年 3月期 | 212 424 3/27 | 175 350 5/13 350 4/30 | 16,000 8,000 2/26 8,000 10/22 | 20億4039万 | 16億8428万 | +13.97% 7/7 | -6.1% 5/15 |
2016年 3月期 | 260 520 12/18 | 195 390 8/24 | 66,000 33,000 11/12 | 25億236万 | 18億7677万 | +10.15% 12/18 | -13.22% 2/17 |
2017年 3月期 | 244 488 4/19 | 198 396 8/19 | 26,000 13,000 2/22 | 23億4837万 | 19億564万 | +9% 12/28 | -9.03% 6/21 |
2018年 3月期 | 287 2,870 1/16 | 211 422 6/19 | 45,000 4,500 1/16 | 27億6222万 | 20億3076万 | +18.05% 9/29 | -6.53% 2/14 |
2019年 3月期 | 528 5,280 8/23 | 246 2,459 4/12 2,455 4/9 | 634,000 63,400 8/24 | 50億8173万 | 23億6666万 | +65.44% 8/23 | -18.9% 12/25 |
2020年 3月期 | 399 3,990 2/6 | 265 2,650 3/23 | 88,000 8,800 2/7 | 38億4017万 | 25億5048万 | +15.67% 6/25 | -17.34% 3/23 |
2021年 3月期 | 421 4,205 3/8 | 266 2,660 4/2 | 129,000 12,900 2/8 | 40億4709万 | 25億6011万 | +17.06% 3/8 | -6.89% 6/26 |
2022年 3月期 | 473 4,730 3/22 | 357 3,565 5/19 | 164,000 16,400 3/25 | 45億5238万 | 34億3113万 | +11.92% 3/22 | -7.08% 2/8 |
2023年 3月期 | 536 5,360 9/6 | 376 1,880 10/19 | 1,144,000 114,400 9/5 | 51億5872万 | 36億1880万 | +14.76% 6/1 | -9.16% 10/3 |
2024年 3月期 | 776 3/28 | 415 2,073 4/7 | 27,500 5,500 3/7 | 14億9372万 | 39億9031万 | +15.17% 12/13 | -8.14% 4/3 |
最新 | 715 2024/9/19 | 1,500 | 68億8151万 | -4.28% 747 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/29 vs 1996/12/27
- -32%(0.68倍)
- 1998/12/29 vs 1997/12/29
- -53%(0.47倍)
- 1999/12/29 vs 1998/12/29
- 6%(1.06倍)
- 2000/12/28 vs 1999/12/29
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/28
- 32%(1.32倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/28 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/28
- -18%(0.82倍)
- 2008/12/26 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/28 vs 2008/12/26
- 7%(1.07倍)
- 2010/12/28 vs 2009/12/28
- 6%(1.06倍)
- 2011/12/28 vs 2010/12/28
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/28
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/26 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/29 vs 2014/12/26
- 21%(1.21倍)
- 2016/12/28 vs 2015/12/29
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/28
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 64%(1.64倍)
- 2024/09/19 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
95円(2003/05/28) - 653%(7.53倍)
715円(9/19)