株価チャート
株価
9/18
- 前日 (9/17)
- 444
- 始値
- 444
- 高値
- 444
- 安値
- 442
- 終値 -0.45%
- 442
- 出来高 -75.86%
- 700
乖離率
- 株価(5日)
移動平均値 - -0.23%
443 - 株価(25日)
移動平均値 - -0.67%
445 - 出来高(5日)
移動平均値 - -59.77%
1,740
2024/04/16~2024/09/18
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 | 444 | 444 | 442 | 442 | -0.45% | 700 | 44億7167万 | -0.67% | 29.24 | 0.42 |
09/17 | 443 | 444 | 443 | 444 | 0% | 2,900 | 44億9191万 | 0% | 29.37 | 0.42 |
09/13 | 441 | 444 | 441 | 444 | 0% | 1,100 | 44億9191万 | +0.23% | 29.37 | 0.42 |
09/12 | 442 | 444 | 440 | 444 | +0.45% | 2,100 | 44億9191万 | +0.23% | 29.37 | 0.42 |
09/11 | 440 | 445 | 440 | 442 | +0.45% | 1,900 | 44億7167万 | 0% | 29.24 | 0.42 |
09/10 | 445 | 448 | 440 | 440 | -1.12% | 2,200 | 44億5144万 | -0.45% | 29.11 | 0.42 |
09/09 | 445 | 445 | 444 | 445 | 0% | 1,900 | 45億202万 | +0.68% | 29.44 | 0.42 |
09/06 | 448 | 449 | 445 | 445 | -0.67% | 1,400 | 45億202万 | +0.68% | 29.44 | 0.42 |
09/05 | 447 | 448 | 447 | 448 | +0.22% | 2,100 | 45億3237万 | +1.36% | 29.64 | 0.42 |
09/04 | 445 | 447 | 444 | 447 | 0% | 700 | 45億2226万 | +1.13% | 29.57 | 0.42 |
09/03 | 447 | 453 | 447 | 447 | +0.22% | 1,800 | 45億2226万 | +1.13% | 29.57 | 0.42 |
09/02 | 451 | 451 | 446 | 446 | -1.11% | 2,400 | 45億1214万 | +0.9% | 29.5 | 0.42 |
08/30 | 454 | 454 | 447 | 451 | +0.22% | 2,600 | 45億6272万 | +2.04% | 29.83 | 0.43 |
08/29 | 451 | 451 | 450 | 450 | -0.88% | 900 | 45億5261万 | +1.58% | 29.77 | 0.43 |
08/28 | 447 | 454 | 446 | 454 | +1.34% | 7,600 | 45億9308万 | +2.48% | 30.03 | 0.43 |
08/27 | 447 | 448 | 447 | 448 | +0.45% | 1,700 | 45億3237万 | +1.13% | 29.64 | 0.42 |
08/26 | 448 | 449 | 446 | 446 | -0.45% | 2,200 | 45億1214万 | +0.68% | 29.5 | 0.42 |
08/23 | 448 | 448 | 448 | 448 | +0.67% | 1,000 | 45億3237万 | +1.36% | 29.64 | 0.42 |
08/22 | 444 | 445 | 444 | 445 | +0.23% | 5,800 | 45億202万 | +0.45% | 29.44 | 0.42 |
08/21 | 443 | 444 | 441 | 444 | +0.23% | 1,800 | 44億9191万 | +0.23% | 29.37 | 0.42 |
08/20 | 443 | 443 | 440 | 443 | 0% | 2,200 | 44億8179万 | 0% | 29.3 | 0.42 |
08/16 | 437 | 445 | 437 | 443 | +1.84% | 1,300 | 44億8179万 | 0% | 29.3 | 0.42 |
08/15 | 434 | 439 | 434 | 435 | -1.58% | 5,300 | 44億85万 | -1.81% | 28.78 | 0.41 |
08/14 | 433 | 442 | 433 | 442 | +2.31% | 700 | 44億7167万 | -0.23% | 29.24 | 0.42 |
08/13 | 445 | 445 | 432 | 432 | +0.47% | 1,000 | 43億7050万 | -2.7% | 28.58 | 0.41 |
08/09 | 426 | 443 | 426 | 430 | +1.18% | 3,100 | 43億5027万 | -3.15% | 28.44 | 0.41 |
08/08 | 425 | 426 | 424 | 425 | +0.24% | 3,100 | 42億9968万 | -4.49% | 28.11 | 0.4 |
08/07 | 422 | 424 | 422 | 424 | -1.4% | 400 | 42億8957万 | -4.93% | 28.05 | 0.4 |
08/06 | 440 | 450 | 430 | 430 | 0% | 1,500 | 43億5027万 | -3.59% | 28.44 | 0.41 |
08/05 | 439 | 450 | 430 | 430 | -4.44% | 5,600 | 43億5027万 | -3.8% | 28.44 | 0.41 |
08/02 | 445 | 450 | 445 | 450 | +0.9% | 4,000 | 45億5261万 | +0.45% | 29.77 | 0.43 |
08/01 | 452 | 452 | 446 | 446 | -0.22% | 2,300 | 45億1214万 | -0.22% | 29.5 | 0.42 |
07/31 | 451 | 451 | 447 | 447 | 0% | 900 | 45億2226万 | 0% | 29.57 | 0.42 |
07/30 | 446 | 455 | 446 | 447 | 0% | 2,200 | 45億2226万 | 0% | 29.57 | 0.42 |
07/29 | 452 | 453 | 447 | 447 | -0.45% | 400 | 45億2226万 | 0% | 29.57 | 0.42 |
07/25 | 444 | 454 | 444 | 449 | -1.1% | 2,500 | 45億4249万 | +0.45% | 29.7 | 0.42 |
07/24 | 456 | 456 | 449 | 454 | -0.22% | 2,600 | 45億9308万 | +1.79% | 30.03 | 0.43 |
07/23 | 456 | 456 | 455 | 455 | +0.66% | 1,100 | 46億319万 | +2.25% | 30.1 | 0.43 |
07/22 | 451 | 452 | 451 | 452 | +0.22% | 15,000 | 45億7284万 | +1.57% | 29.9 | 0.43 |
07/19 | 448 | 452 | 448 | 451 | +0.67% | 1,200 | 45億6272万 | +1.58% | 29.83 | 0.43 |
07/18 | 446 | 448 | 446 | 448 | +0.67% | 1,600 | 45億3237万 | +1.13% | 29.64 | 0.42 |
07/17 | 452 | 452 | 444 | 445 | -0.89% | 5,500 | 45億202万 | +0.45% | 29.44 | 0.42 |
07/16 | 450 | 451 | 448 | 449 | 0% | 3,700 | 45億4249万 | +1.58% | 29.7 | 0.42 |
07/12 | 448 | 449 | 448 | 449 | +0.9% | 1,000 | 45億4249万 | +1.58% | 29.7 | 0.42 |
07/11 | 445 | 445 | 445 | 445 | +0.23% | 100 | 45億202万 | +0.91% | 29.44 | 0.42 |
07/10 | 444 | 445 | 444 | 444 | -0.89% | 4,100 | 44億9191万 | +0.68% | 29.37 | 0.42 |
07/09 | 448 | 448 | 448 | 448 | 0% | 1,400 | 45億3237万 | +1.82% | 29.64 | 0.42 |
07/08 | 451 | 451 | 448 | 448 | -0.67% | 1,500 | 45億3237万 | +1.82% | 29.64 | 0.42 |
07/05 | 450 | 451 | 445 | 451 | +1.35% | 5,400 | 45億6272万 | +2.73% | 29.83 | 0.43 |
07/04 | 445 | 445 | 445 | 445 | 0% | 100 | 45億202万 | +1.6% | 29.44 | 0.42 |
07/02 | 449 | 449 | 445 | 445 | -0.67% | 1,000 | 45億202万 | +1.6% | 29.44 | 0.42 |
07/01 | 442 | 448 | 442 | 448 | +2.75% | 1,100 | 45億3237万 | +2.52% | 29.64 | 0.42 |
06/26 | 444 | 444 | 436 | 436 | -2.46% | 1,400 | 44億1097万 | 0% | 28.84 | 0.41 |
06/25 | 446 | 447 | 445 | 447 | +0.22% | 1,800 | 45億2226万 | +2.52% | 29.57 | 0.42 |
06/24 | 445 | 446 | 445 | 446 | +0.22% | 7,300 | 45億1214万 | +2.53% | 29.5 | 0.42 |
06/21 | 445 | 445 | 445 | 445 | +1.14% | 700 | 45億202万 | +2.3% | 29.44 | 0.42 |
06/20 | 440 | 440 | 440 | 440 | 0% | 600 | 44億5144万 | +1.38% | 29.11 | 0.42 |
06/19 | 444 | 444 | 440 | 440 | -1.35% | 200 | 44億5144万 | +1.38% | 29.11 | 0.42 |
06/18 | 440 | 446 | 440 | 446 | +1.59% | 1,600 | 45億1214万 | +2.76% | 29.5 | 0.42 |
06/17 | 438 | 440 | 438 | 439 | +0.69% | 400 | 44億4132万 | +1.39% | 29.04 | 0.42 |
06/14 | 436 | 437 | 436 | 436 | +0.23% | 300 | 44億1097万 | +0.69% | 28.84 | 0.41 |
06/13 | 436 | 436 | 435 | 435 | 0% | 1,100 | 44億85万 | +0.23% | 28.78 | 0.41 |
06/12 | 435 | 435 | 435 | 435 | 0% | 700 | 44億85万 | +0.23% | 28.78 | 0.41 |
06/11 | 435 | 435 | 435 | 435 | -0.46% | 1,100 | 44億85万 | +0.23% | 28.78 | 0.41 |
06/07 | 434 | 437 | 433 | 437 | +0.46% | 2,800 | 44億2109万 | +0.69% | 28.91 | 0.41 |
06/06 | 435 | 435 | 435 | 435 | 0% | 100 | 44億85万 | +0.23% | 28.78 | 0.41 |
06/05 | 441 | 441 | 435 | 435 | -1.14% | 2,500 | 44億85万 | 0% | 28.78 | 0.41 |
06/04 | 434 | 440 | 434 | 440 | +1.15% | 1,100 | 44億5144万 | +1.15% | 29.11 | 0.42 |
06/03 | 434 | 435 | 434 | 435 | +0.23% | 1,900 | 44億85万 | 0% | 28.78 | 0.41 |
05/31 | 434 | 434 | 434 | 434 | +1.17% | 1,000 | 43億9074万 | -0.23% | 28.71 | 0.41 |
05/30 | 429 | 432 | 429 | 429 | 0% | 1,000 | 43億4015万 | -1.38% | 28.38 | 0.41 |
05/29 | 432 | 432 | 429 | 429 | -0.92% | 400 | 43億4015万 | -1.61% | 28.38 | 0.41 |
05/28 | 429 | 433 | 429 | 433 | +0.93% | 2,500 | 43億8062万 | -0.69% | 28.64 | 0.41 |
05/27 | 429 | 432 | 429 | 429 | 0% | 700 | 43億4015万 | -1.61% | 28.38 | 0.41 |
05/24 | 428 | 432 | 428 | 429 | -0.46% | 500 | 43億4015万 | -1.83% | 28.38 | 0.41 |
05/23 | 426 | 431 | 426 | 431 | +0.7% | 5,600 | 43億6039万 | -1.37% | 28.51 | 0.41 |
05/22 | 427 | 430 | 427 | 428 | +0.23% | 15,800 | 43億3004万 | -2.28% | 28.31 | 0.41 |
05/21 | 430 | 431 | 427 | 427 | -1.16% | 10,600 | 43億1992万 | -2.73% | 28.25 | 0.4 |
05/20 | 431 | 435 | 431 | 432 | +0.23% | 2,200 | 43億7050万 | -1.82% | 28.58 | 0.41 |
05/17 | 430 | 435 | 430 | 431 | -0.23% | 4,200 | 43億6039万 | -2.05% | 28.51 | 0.41 |
05/16 | 433 | 439 | 430 | 432 | -0.23% | 10,100 | 43億7050万 | -1.82% | 28.58 | 0.41 |
05/15 | 437 | 437 | 432 | 433 | -0.69% | 1,700 | 43億8062万 | -1.81% | 28.64 | 0.41 |
05/14 | 435 | 438 | 435 | 436 | -0.23% | 4,600 | 44億1097万 | -1.13% | 28.84 | 0.41 |
05/13 | 439 | 443 | 437 | 437 | -1.13% | 4,500 | 44億2109万 | -0.91% | 28.91 | 0.41 |
05/10 | 443 | 443 | 442 | 442 | +0.23% | 2,300 | 44億7167万 | +0.23% | 29.24 | 0.42 |
05/09 | 443 | 443 | 441 | 441 | +0.23% | 1,100 | 44億6156万 | 0% | 29.17 | 0.42 |
05/08 | 440 | 440 | 440 | 440 | +0.23% | 1,100 | 44億5144万 | -0.23% | 29.11 | 0.42 |
05/07 | 450 | 450 | 439 | 439 | -0.9% | 2,700 | 44億4132万 | -0.45% | 29.04 | 0.42 |
05/02 | 443 | 443 | 443 | 443 | +0.91% | 100 | 44億8179万 | +0.45% | 29.3 | 0.42 |
05/01 | 440 | 441 | 438 | 439 | -0.23% | 1,400 | 44億4132万 | -0.9% | 29.04 | 0.42 |
04/30 | 445 | 445 | 440 | 440 | +0.46% | 2,200 | 44億5144万 | -0.9% | 29.11 | 0.42 |
04/26 | 440 | 441 | 438 | 438 | -0.45% | 1,100 | 44億3120万 | -1.57% | 28.97 | 0.41 |
04/25 | 443 | 443 | 440 | 440 | -0.68% | 4,000 | 44億5144万 | -1.57% | 29.11 | 0.42 |
04/24 | 443 | 443 | 443 | 443 | +0.23% | 700 | 44億8179万 | -1.12% | 29.3 | 0.42 |
04/23 | 442 | 442 | 441 | 442 | +0.23% | 3,100 | 44億7167万 | -1.34% | 29.24 | 0.42 |
04/22 | 438 | 441 | 438 | 441 | +0.68% | 3,400 | 44億6156万 | -1.78% | 29.17 | 0.42 |
04/19 | 440 | 440 | 435 | 438 | 0% | 3,700 | 44億3120万 | -2.45% | 28.97 | 0.41 |
04/18 | 437 | 438 | 437 | 438 | -0.23% | 300 | 44億3120万 | -2.67% | 28.97 | 0.41 |
04/17 | 439 | 441 | 437 | 439 | -0.23% | 2,100 | 44億4132万 | -2.66% | 29.04 | 0.42 |
04/16 | 448 | 448 | 438 | 440 | -2.44% | 3,600 | 44億5144万 | -2.65% | 29.11 | 0.42 |
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 | 630 5/19 4/14 | 487 11/17 | 16,000 12/22 | - | - | +7.62% 1/5 | -10.36% 11/10 |
2008年 3月期 | 585 7/19 | 503 1/17 | 21,000 9/25 | - | - | +9.71% 5/21 | -6.48% 9/26 |
2009年 3月期 | 590 6/17 6/3 他6件 | 489 10/9 | 28,000 3/23 | - | - | +9.09% 12/22 | -8.47% 10/9 |
2010年 3月期 | 559 5/7 | 426 3/15 | 18,000 12/22 | - | - | +6.67% 5/20 | -8.02% 11/5 |
2011年 3月期 | 490 7/28 7/26 他2件 | 431 12/10 | 16,000 2/21 | 49億5684万 | 43億5999万 | +4.66% 2/15 | -7.1% 5/10 |
2012年 3月期 | 460 4/18 | 322 12/22 12/21 | 26,000 3/22 | 46億5336万 | 32億5735万 | +10.32% 1/5 | -13.98% 12/2 |
2013年 3月期 | 350 4/20 4/13 | 256 12/27 | 24,000 1/11 | 35億4060万 | 25億8969万 | +6.1% 4/15 | -11.93% 12/27 |
2014年 3月期 | 340 1/29 1/22 | 255 6/17 | 35,000 12/25 6/24 | 34億3975万 | 25億7958万 | +11.02% 1/21 | -7.29% 5/13 |
2015年 3月期 | 403 3/26 3/25 | 295 5/13 | 20,000 12/22 | 40億7711万 | 29億8449万 | +14.97% 4/16 | -7.23% 11/17 |
2016年 3月期 | 473 7/17 | 337 8/25 | 14,000 4/15 | 47億8530万 | 34億940万 | +14.26% 3/24 | -10.95% 8/11 |
2017年 3月期 | 496 3/23 | 370 7/14 6/14 | 22,000 3/29 | 50億1799万 | 37億4325万 | +13.13% 11/14 | -7.19% 4/10 |
2018年 3月期 | 1,008 2/2 | 411 4/11 4/10 | 971,800 2/2 | 101億9785万 | 41億5805万 | +63.43% 2/1 | -9.93% 3/7 |
2019年 3月期 | 668 4/3 | 401 6/25 | 478,400 9/28 | 67億5810万 | 40億5688万 | +19.15% 9/28 | -18.03% 6/25 |
2020年 3月期 | 557 4/1 | 374 8/29 | 121,100 6/25 | 56億3512万 | 37億8372万 | +16.04% 2/6 | -12.97% 3/13 |
2021年 3月期 | 481 1/27 | 365 4/6 | 174,000 1/27 | 48億6623万 | 36億9267万 | +9.92% 3/24 | -4.68% 10/28 |
2022年 3月期 | 486 3/28 | 401 12/3 | 21,500 5/25 | 49億1682万 | 40億5688万 | +6.78% 3/18 | -4.2% 4/5 |
2023年 3月期 | 447 7/21 | 401 9/29 | 12,200 3/30 | 45億2226万 | 40億5688万 | +4.94% 1/13 | -4.58% 3/31 |
2024年 3月期 | 487 3/27 | 402 4/11 4/10 | 74,900 11/16 | 49億2693万 | 40億6700万 | +5.64% 3/27 | -4.13% 4/2 |
最新 | 442 2024/9/18 | 700 | 44億7167万 | -0.67% 445 |
年間値上がり率
- 1993/12/29 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/27 vs 1993/12/29
- 25%(1.25倍)
- 1995/12/26 vs 1994/12/27
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/26
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- -34%(0.66倍)
- 1999/12/29 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/27 vs 1999/12/29
- -6%(0.94倍)
- 2001/12/25 vs 2000/12/27
- -31%(0.69倍)
- 2002/12/25 vs 2001/12/25
- 11%(1.11倍)
- 2003/12/24 vs 2002/12/25
- 20%(1.2倍)
- 2004/12/29 vs 2003/12/24
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/29
- 12%(1.12倍)
- 2006/12/22 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/27 vs 2006/12/22
- -3%(0.97倍)
- 2008/12/24 vs 2007/12/27
- 11%(1.11倍)
- 2009/12/24 vs 2008/12/24
- -22%(0.78倍)
- 2010/12/28 vs 2009/12/24
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/28
- -21%(0.79倍)
- 2012/12/27 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/27
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/29 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/29
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/09/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
255円(2013/06/17) - 73%(1.73倍)
442円(9/18)