株価チャート
株価
9/18
- 前日 (9/17)
- 199
- 始値
- 199
- 高値
- 199
- 安値
- 197
- 終値 -1.01%
- 197
- 出来高 +999.99%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -0.51%
198 - 株価(25日)
移動平均値 - -1.01%
199 - 出来高(5日)
移動平均値 - -61.54%
5,200
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 | 199 | 199 | 197 | 197 | -1.01% | 2,000 | 17億5568万 | -1.01% | 16.21 | 0.65 |
09/17 | 199 | 199 | 199 | 199 | +0.51% | 100 | 17億7350万 | +0.51% | 16.38 | 0.66 |
09/13 | 198 | 200 | 196 | 198 | -1% | 4,900 | 17億6459万 | -0.5% | 16.3 | 0.66 |
09/12 | 200 | 202 | 198 | 200 | +2.04% | 13,300 | 17億8241万 | +0.5% | 16.46 | 0.66 |
09/11 | 199 | 199 | 195 | 196 | -1.51% | 5,700 | 17億4676万 | -1.01% | 16.13 | 0.65 |
09/10 | 198 | 199 | 196 | 199 | +0.51% | 3,100 | 17億7350万 | +0.51% | 16.38 | 0.66 |
09/09 | 197 | 198 | 194 | 198 | +0.51% | 2,700 | 17億6459万 | +1.02% | 16.3 | 0.66 |
09/06 | 198 | 199 | 197 | 197 | -1.5% | 8,900 | 17億5568万 | 0% | 16.21 | 0.65 |
09/05 | 196 | 200 | 196 | 200 | +3.63% | 4,900 | 17億8241万 | +0.5% | 16.46 | 0.66 |
09/04 | 199 | 200 | 190 | 193 | -3.5% | 33,900 | 17億2003万 | -3.5% | 15.88 | 0.64 |
09/03 | 200 | 201 | 199 | 200 | 0% | 13,400 | 17億8241万 | -0.5% | 16.46 | 0.66 |
09/02 | 200 | 200 | 199 | 200 | +0.5% | 2,000 | 17億8241万 | -0.99% | 16.46 | 0.66 |
08/30 | 201 | 201 | 199 | 199 | -0.5% | 8,700 | 17億7350万 | -1.97% | 16.38 | 0.66 |
08/29 | 200 | 200 | 199 | 200 | +0.5% | 5,000 | 17億8241万 | -1.96% | 16.46 | 0.66 |
08/28 | 202 | 202 | 198 | 199 | -1.49% | 13,200 | 17億7350万 | -2.93% | 16.38 | 0.66 |
08/27 | 202 | 203 | 199 | 202 | 0% | 25,500 | 18億24万 | -2.42% | 16.62 | 0.67 |
08/26 | 213 | 235 | 196 | 202 | +0.5% | 514,700 | 18億24万 | -2.88% | 16.62 | 0.67 |
08/23 | 202 | 202 | 201 | 201 | -0.5% | 2,300 | 17億9132万 | -3.83% | 16.54 | 0.67 |
08/22 | 202 | 202 | 201 | 202 | -0.49% | 5,600 | 18億24万 | -3.81% | 16.62 | 0.67 |
08/21 | 198 | 205 | 198 | 203 | +2.53% | 6,800 | 18億915万 | -3.79% | 16.71 | 0.67 |
08/20 | 201 | 201 | 198 | 198 | 0% | 5,000 | 17億6459万 | -6.16% | 16.3 | 0.66 |
08/19 | 198 | 198 | 197 | 198 | -1% | 2,800 | 17億6459万 | -7.04% | 16.3 | 0.66 |
08/16 | 197 | 205 | 197 | 200 | +2.56% | 25,700 | 17億8241万 | -6.54% | 16.46 | 0.66 |
08/15 | 191 | 196 | 189 | 195 | +1.56% | 31,300 | 17億3785万 | -9.3% | 16.05 | 0.65 |
08/14 | 193 | 195 | 190 | 192 | +1.05% | 13,200 | 17億1112万 | -11.11% | 15.8 | 0.64 |
08/13 | 189 | 200 | 189 | 190 | -5.94% | 148,400 | 16億9329万 | -12.44% | 15.64 | 0.63 |
08/09 | 200 | 203 | 199 | 202 | 0% | 9,300 | 18億24万 | -7.76% | 16.62 | 0.67 |
08/08 | 188 | 202 | 187 | 202 | +4.66% | 12,700 | 18億24万 | -8.18% | 16.62 | 0.67 |
08/07 | 182 | 193 | 182 | 193 | +6.63% | 17,300 | 17億2003万 | -12.67% | 15.88 | 0.64 |
08/06 | 166 | 181 | 165 | 181 | +16.03% | 47,700 | 16億1308万 | -18.47% | 14.9 | 0.6 |
08/05 | 201 | 213 | 146 | 156 | -30.67% | 132,600 | 13億9028万 | -30.36% | 12.84 | 0.52 |
08/02 | 230 | 230 | 221 | 225 | -2.17% | 25,200 | 20億522万 | -0.88% | 18.52 | 0.74 |
08/01 | 226 | 232 | 224 | 230 | +0.88% | 20,400 | 20億4978万 | +1.32% | 18.93 | 0.76 |
07/31 | 229 | 229 | 226 | 228 | 0% | 1,200 | 20億3195万 | +0.44% | 18.76 | 0.75 |
07/30 | 229 | 229 | 228 | 228 | -0.44% | 1,700 | 20億3195万 | +0.44% | 18.76 | 0.75 |
07/29 | 225 | 229 | 225 | 229 | +1.33% | 2,200 | 20億4086万 | +0.88% | 18.85 | 0.76 |
07/26 | 227 | 227 | 225 | 226 | -0.44% | 1,400 | 20億1413万 | -0.88% | 18.6 | 0.75 |
07/25 | 228 | 228 | 226 | 227 | -0.44% | 2,500 | 20億2304万 | -0.44% | 18.68 | 0.75 |
07/24 | 227 | 228 | 227 | 228 | -0.44% | 4,200 | 20億3195万 | 0% | 18.76 | 0.75 |
07/23 | 229 | 229 | 227 | 229 | +1.33% | 6,500 | 20億4086万 | +0.44% | 18.85 | 0.76 |
07/22 | 227 | 228 | 226 | 226 | 0% | 500 | 20億1413万 | -0.88% | 18.6 | 0.75 |
07/19 | 229 | 229 | 226 | 226 | -0.88% | 8,300 | 20億1413万 | -1.31% | 18.6 | 0.75 |
07/18 | 225 | 228 | 224 | 228 | +1.33% | 11,200 | 20億3195万 | -0.44% | 18.76 | 0.75 |
07/17 | 224 | 225 | 224 | 225 | 0% | 1,900 | 20億522万 | -1.75% | 18.52 | 0.74 |
07/16 | 226 | 226 | 224 | 225 | 0% | 3,800 | 20億522万 | -1.75% | 18.52 | 0.74 |
07/12 | 224 | 225 | 224 | 225 | +0.45% | 2,400 | 20億522万 | -1.75% | 18.52 | 0.74 |
07/11 | 230 | 230 | 224 | 224 | -1.75% | 13,900 | 19億9630万 | -2.18% | 18.43 | 0.74 |
07/10 | 228 | 229 | 227 | 228 | +0.44% | 1,700 | 20億3195万 | -0.44% | 18.76 | 0.75 |
07/09 | 228 | 228 | 227 | 227 | +0.44% | 900 | 20億2304万 | -0.87% | 18.68 | 0.75 |
07/08 | 228 | 228 | 226 | 226 | 0% | 700 | 20億1413万 | -1.31% | 18.6 | 0.75 |
07/05 | 226 | 228 | 226 | 226 | 0% | 8,700 | 20億1413万 | -1.31% | 18.6 | 0.75 |
07/04 | 228 | 228 | 226 | 226 | -0.44% | 9,700 | 20億1413万 | -1.31% | 18.6 | 0.75 |
07/03 | 227 | 227 | 226 | 227 | +0.44% | 2,800 | 20億2304万 | -0.87% | 18.68 | 0.75 |
07/02 | 226 | 226 | 225 | 226 | +0.89% | 2,500 | 20億1413万 | -1.31% | 18.6 | 0.75 |
07/01 | 225 | 227 | 224 | 224 | 0% | 5,000 | 19億9630万 | -2.18% | 18.43 | 0.74 |
06/28 | 225 | 227 | 224 | 224 | -1.75% | 9,200 | 19億9630万 | -2.18% | 18.43 | 0.74 |
06/27 | 232 | 232 | 223 | 228 | -0.44% | 26,800 | 20億3195万 | -0.44% | 18.76 | 0.76 |
06/26 | 237 | 237 | 229 | 229 | -3.38% | 14,800 | 20億4086万 | 0% | 18.85 | 0.76 |
06/25 | 238 | 238 | 237 | 237 | 0% | 2,100 | 21億1216万 | +3.95% | 19.5 | 0.79 |
06/24 | 237 | 237 | 235 | 237 | 0% | 7,900 | 21億1216万 | +3.95% | 19.5 | 0.79 |
06/21 | 234 | 238 | 234 | 237 | +1.28% | 7,000 | 21億1216万 | +4.41% | 19.5 | 0.79 |
06/20 | 232 | 235 | 232 | 234 | +0.86% | 6,000 | 20億8542万 | +3.08% | 19.26 | 0.78 |
06/19 | 232 | 233 | 232 | 232 | -0.43% | 3,900 | 20億6760万 | +2.65% | 19.09 | 0.77 |
06/18 | 232 | 235 | 232 | 233 | +0.87% | 5,500 | 20億7651万 | +3.1% | 19.18 | 0.77 |
06/17 | 235 | 236 | 231 | 231 | -1.28% | 9,400 | 20億5869万 | +2.67% | 19.01 | 0.77 |
06/14 | 232 | 236 | 232 | 234 | +0.43% | 10,200 | 20億8542万 | +4% | 19.26 | 0.78 |
06/13 | 228 | 236 | 228 | 233 | +1.75% | 57,600 | 20億7651万 | +4.02% | 19.18 | 0.77 |
06/12 | 228 | 229 | 227 | 229 | +0.44% | 5,900 | 20億4086万 | +2.23% | 18.85 | 0.76 |
06/11 | 226 | 228 | 226 | 228 | 0% | 10,100 | 20億3195万 | +1.79% | 18.76 | 0.76 |
06/10 | 226 | 228 | 226 | 228 | +0.88% | 2,600 | 20億3195万 | +2.24% | 18.76 | 0.76 |
06/07 | 227 | 228 | 226 | 226 | -0.44% | 5,200 | 20億1413万 | +1.35% | 18.6 | 0.75 |
06/06 | 223 | 227 | 223 | 227 | 0% | 12,500 | 20億2304万 | +1.79% | 18.68 | 0.75 |
06/05 | 227 | 229 | 225 | 227 | +0.44% | 8,200 | 20億2304万 | +2.25% | 18.68 | 0.75 |
06/04 | 226 | 228 | 226 | 226 | 0% | 7,300 | 20億1413万 | +1.8% | 18.6 | 0.75 |
06/03 | 226 | 226 | 223 | 226 | -0.44% | 1,900 | 20億1413万 | +1.8% | 18.6 | 0.75 |
05/31 | 225 | 227 | 225 | 227 | +0.89% | 3,900 | 20億2304万 | +2.25% | 18.68 | 0.75 |
05/30 | 225 | 226 | 221 | 225 | -0.44% | 23,600 | 20億522万 | +1.81% | 18.52 | 0.75 |
05/29 | 224 | 234 | 224 | 226 | +1.35% | 73,300 | 20億1413万 | +2.26% | 18.6 | 0.75 |
05/28 | 224 | 225 | 222 | 223 | +0.45% | 4,400 | 19億8739万 | +0.9% | 18.35 | 0.74 |
05/27 | 226 | 226 | 222 | 222 | 0% | 5,300 | 19億7848万 | +0.45% | 18.27 | 0.74 |
05/24 | 220 | 225 | 219 | 222 | +0.91% | 18,400 | 19億7848万 | +0.45% | 18.27 | 0.74 |
05/23 | 224 | 224 | 218 | 220 | -0.9% | 14,100 | 19億6065万 | -0.45% | 18.11 | 0.73 |
05/22 | 220 | 223 | 220 | 222 | +0.45% | 2,200 | 19億7848万 | +0.45% | 18.27 | 0.74 |
05/21 | 223 | 226 | 220 | 221 | 0% | 25,100 | 19億6957万 | 0% | 18.19 | 0.73 |
05/20 | 220 | 223 | 220 | 221 | 0% | 6,800 | 19億6957万 | 0% | 18.19 | 0.73 |
05/17 | 219 | 222 | 218 | 221 | +0.45% | 8,700 | 19億6957万 | 0% | 18.19 | 0.73 |
05/16 | 222 | 222 | 217 | 220 | -3.51% | 43,100 | 19億6065万 | -0.45% | 18.11 | 0.73 |
05/15 | 229 | 234 | 223 | 228 | +2.24% | 86,900 | 20億3195万 | +3.17% | 18.76 | 0.76 |
05/14 | 222 | 224 | 221 | 223 | +1.83% | 14,000 | 19億8739万 | +1.36% | 18.35 | 0.74 |
05/13 | 223 | 223 | 219 | 219 | -0.9% | 10,500 | 19億5174万 | -0.45% | 18.02 | 0.73 |
05/10 | 220 | 222 | 219 | 221 | -0.45% | 6,300 | 19億6957万 | +0.45% | 18.19 | 0.73 |
05/09 | 222 | 222 | 219 | 222 | +0.91% | 1,200 | 19億7848万 | +0.91% | 18.27 | 0.74 |
05/08 | 221 | 222 | 220 | 220 | -0.45% | 1,300 | 19億6065万 | 0% | 18.11 | 0.73 |
05/07 | 220 | 221 | 218 | 221 | +0.91% | 15,300 | 19億6957万 | +0.45% | 18.19 | 0.73 |
05/02 | 219 | 221 | 219 | 219 | 0% | 2,500 | 19億5174万 | -0.45% | 18.02 | 0.73 |
05/01 | 219 | 220 | 218 | 219 | -0.45% | 3,600 | 19億5174万 | -0.45% | 18.02 | 0.73 |
04/30 | 220 | 221 | 219 | 220 | 0% | 3,400 | 19億6065万 | 0% | 18.11 | 0.73 |
04/26 | 220 | 220 | 219 | 220 | 0% | 4,900 | 19億6065万 | -0.45% | 18.11 | 0.73 |
04/25 | 219 | 220 | 219 | 220 | 0% | 3,000 | 19億6065万 | -0.45% | 18.11 | 0.73 |
04/24 | 220 | 221 | 218 | 220 | -0.45% | 19,700 | 19億6065万 | -0.45% | 18.11 | 0.73 |
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 | 1,410 141 5/15 141 5/11 | 380 38 10/11 | 3,935,300 39,353,000 5/11 | - | - | +39.7% 5/12 | -31.26% 10/11 |
2008年 3月期 | 440 44 4/20 44 4/2 | 130 13 2/1 13 1/25 他14件 | 2,764,500 27,645,000 3/19 | - | - | +55.56% 3/18 | -22.48% 8/21 |
2009年 3月期 | 250 25 4/4 | 80 8 3/24 8 3/23 | 555,000 5,550,000 4/4 | - | - | +50.94% 4/16 | -23.82% 10/10 |
2010年 3月期 | 400 40 7/31 40 7/7 | 100 10 4/7 10 4/6 他4件 | 642,400 6,424,000 7/7 | - | - | +61.69% 5/28 | -30.1% 10/5 |
2011年 3月期 | 300 30 5/17 | 100 10 3/15 | 208,400 2,084,000 9/14 | 22億2992万 | 7億4330万 | +14.94% 12/13 | -32.74% 3/15 |
2012年 3月期 | 650 65 2/7 | 140 14 11/29 14 11/28 他4件 | 2,403,700 24,037,000 2/7 | 48億3150万 | 10億4063万 | +185.13% 2/7 | -15.69% 3/1 |
2013年 3月期 | 330 33 4/2 | 140 14 12/12 14 12/11 他6件 | 1,095,400 10,954,000 9/4 | 24億5291万 | 10億4063万 | +39.56% 1/15 | -33.53% 5/17 |
2014年 3月期 | 940 94 12/5 | 190 19 6/28 19 6/27 他6件 | 8,659,200 86,592,000 11/14 | 69億8710万 | 14億1228万 | +113.55% 11/14 | -25.44% 2/4 |
2015年 3月期 | 1,340 134 9/29 | 470 47 5/23 47 5/22 他4件 | 4,199,100 41,991,000 8/15 | 112億5344万 | 39億2712万 | +78.57% 8/15 | -23.23% 10/27 |
2016年 3月期 | 1,060 106 4/28 | 560 56 8/25 | 696,900 6,969,000 4/20 | 94億547万 | 49億6893万 | +26.06% 11/4 | -23.25% 8/24 |
2017年 3月期 | 910 91 12/2 | 450 45 6/24 | 1,134,100 11,341,000 8/5 | 80億8270万 | 39億9289万 | +20.89% 7/21 | -19.06% 6/24 |
2018年 3月期 | 740 74 8/15 | 419 2/14 | 1,051,800 10,518,000 8/15 | 65億7644万 | 37億2369万 | +20.75% 1/17 | -15.35% 11/15 |
2019年 3月期 | 513 4/5 | 230 12/25 | 148,500 8/24 | 45億5907万 | 20億4403万 | +14.96% 1/21 | -25.47% 12/25 |
2020年 3月期 | 453 2/4 | 245 3/13 | 319,100 2/4 | 40億3038万 | 21億7978万 | +23.46% 1/16 | -27.65% 3/13 |
2021年 3月期 | 538 10/22 10/21 | 230 6/16 | 4,690,100 7/29 | 47億8663万 | 20億4633万 | +46.51% 7/29 | -24.46% 11/2 |
2022年 3月期 | 330 6/10 6/9 | 205 12/28 | 2,493,100 1/7 | 29億4098万 | 18億2697万 | +15.61% 6/9 | -11.02% 8/20 |
2023年 3月期 | 257 7/14 | 204 12/26 | 389,200 11/29 | 22億9040万 | 18億1806万 | +10.24% 7/14 | -5.75% 9/26 |
2024年 3月期 | 310 5/31 | 205 12/25 | 4,299,700 5/31 | 27億6274万 | 18億2697万 | +20.29% 6/1 | -6.39% 8/1 |
最新 | 197 2024/9/18 | 2,000 | 17億5568万 | -1.01% 199 |
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -57%(0.43倍)
- 1993/12/30 vs 1992/12/29
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- 51%(1.51倍)
- 1995/12/26 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/25 vs 1995/12/26
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/25
- -74%(0.26倍)
- 1998/12/30 vs 1997/12/30
- 40%(1.4倍)
- 1999/12/30 vs 1998/12/30
- 194%(2.94倍)
- 2000/12/29 vs 1999/12/30
- -69%(0.31倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/26 vs 2001/12/28
- -58%(0.42倍)
- 2003/12/30 vs 2002/12/26
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -75%(0.25倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 276%(3.76倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -36%(0.64倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -43%(0.57倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/09/18 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
80円(2009/03/24) - 146%(2.46倍)
197円(9/18)