株価チャート
株価
3/22
- 前日 (3/21)
- 998
- 始値
- 996
- 高値
- 998
- 安値
- 996
- 終値 ±0%
- 998
- 出来高 +19.15%
- 16,800
乖離率
- 株価(5日)
移動平均値 - 0%
998 - 株価(25日)
移動平均値 - +0.1%
997 - 出来高(5日)
移動平均値 - +23.71%
13,580
2023/10/24~2024/03/22
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 | ||||||||||
03/22 | 996 | 998 | 996 | 998 | 0% | 16,800 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/21 | 996 | 998 | 996 | 998 | 0% | 14,100 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/19 | 996 | 998 | 996 | 998 | 0% | 4,400 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/18 | 998 | 998 | 996 | 998 | 0% | 3,100 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/15 | 997 | 998 | 995 | 998 | +0.1% | 29,500 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/14 | 997 | 997 | 997 | 997 | 0% | 3,800 | 340億2479万 | 0% | 48.11 | 3.3 |
03/13 | 998 | 998 | 997 | 997 | -0.1% | 7,100 | 340億2479万 | 0% | 48.11 | 3.3 |
03/12 | 997 | 998 | 997 | 998 | 0% | 1,600 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/11 | 998 | 998 | 997 | 998 | 0% | 10,500 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/08 | 997 | 998 | 997 | 998 | 0% | 2,300 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/07 | 997 | 998 | 996 | 998 | +0.2% | 1,700 | 340億5892万 | +0.1% | 48.16 | 3.3 |
03/06 | 996 | 998 | 996 | 996 | -0.1% | 7,700 | 339億9066万 | -0.1% | 48.07 | 3.3 |
03/05 | 996 | 997 | 996 | 997 | 0% | 29,000 | 340億2479万 | 0% | 48.11 | 3.3 |
03/04 | 997 | 997 | 996 | 997 | +0.1% | 9,500 | 340億2479万 | 0% | 48.11 | 3.3 |
03/01 | 995 | 996 | 995 | 996 | +0.2% | 3,800 | 339億9066万 | -0.1% | 48.07 | 3.3 |
02/29 | 996 | 996 | 994 | 994 | -0.1% | 74,400 | 339億2241万 | -0.3% | 47.97 | 3.29 |
02/28 | 997 | 998 | 995 | 995 | -0.2% | 394,100 | 339億5654万 | -0.2% | 48.02 | 3.29 |
02/27 | 997 | 998 | 997 | 997 | 0% | 64,500 | 340億2479万 | 0% | 48.11 | 3.3 |
02/26 | 997 | 998 | 997 | 997 | 0% | 85,100 | 340億2479万 | 0% | 48.11 | 3.3 |
02/22 | 998 | 998 | 997 | 997 | 0% | 11,600 | 340億2479万 | 0% | 48.11 | 3.3 |
02/21 | 998 | 998 | 997 | 997 | 0% | 4,000 | 340億2479万 | 0% | 48.11 | 3.3 |
02/20 | 998 | 998 | 997 | 997 | 0% | 9,300 | 340億2479万 | 0% | 48.11 | 3.3 |
02/19 | 997 | 998 | 997 | 997 | -0.1% | 9,800 | 340億2479万 | 0% | 48.11 | 3.3 |
02/16 | 998 | 998 | 997 | 998 | +0.1% | 8,500 | 340億5892万 | +0.1% | 48.16 | 3.3 |
02/15 | 997 | 998 | 997 | 997 | 0% | 6,000 | 340億2479万 | 0% | 48.11 | 3.3 |
02/14 | 998 | 998 | 997 | 997 | -0.1% | 51,700 | 340億2479万 | 0% | 48.11 | 3.3 |
02/13 | 998 | 998 | 997 | 998 | 0% | 8,500 | 340億5892万 | +0.1% | 48.16 | 3.3 |
02/09 | 998 | 998 | 997 | 998 | +0.1% | 31,500 | 340億5892万 | +0.1% | 48.16 | 3.3 |
02/08 | 998 | 998 | 997 | 997 | 0% | 11,000 | 340億2479万 | 0% | 48.11 | 3.3 |
02/07 | 998 | 998 | 997 | 997 | 0% | 6,200 | 340億2479万 | 0% | 48.11 | 3.3 |
02/06 | 998 | 998 | 997 | 997 | 0% | 6,300 | 340億2479万 | 0% | 48.11 | 3.3 |
02/05 | 998 | 998 | 997 | 997 | 0% | 5,700 | 340億2479万 | 0% | 48.11 | 3.3 |
02/02 | 998 | 998 | 997 | 997 | 0% | 49,400 | 340億2479万 | 0% | 48.11 | 3.3 |
02/01 | 998 | 998 | 997 | 997 | 0% | 14,100 | 340億2479万 | 0% | 48.11 | 3.3 |
01/31 | 997 | 998 | 997 | 997 | 0% | 10,100 | 340億2479万 | 0% | 48.11 | 3.3 |
01/30 | 999 | 999 | 997 | 997 | 0% | 393,400 | 340億2479万 | 0% | 48.11 | 3.3 |
01/29 | 999 | 1,008 | 997 | 997 | 0% | 39,800 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/26 | 998 | 999 | 997 | 997 | -0.1% | 9,300 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/25 | 998 | 999 | 998 | 998 | 0% | 12,100 | 340億5892万 | 0% | 48.16 | 3.3 |
01/24 | 998 | 998 | 997 | 998 | +0.1% | 19,200 | 340億5892万 | 0% | 48.16 | 3.3 |
01/23 | 997 | 998 | 997 | 997 | 0% | 21,300 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/22 | 998 | 998 | 997 | 997 | 0% | 7,900 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/19 | 998 | 999 | 997 | 997 | 0% | 17,800 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/18 | 998 | 998 | 997 | 997 | 0% | 11,800 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/17 | 998 | 998 | 997 | 997 | 0% | 44,400 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/16 | 998 | 998 | 997 | 997 | 0% | 29,600 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/15 | 998 | 999 | 997 | 997 | 0% | 27,500 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/12 | 998 | 998 | 997 | 997 | 0% | 26,700 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/11 | 998 | 999 | 997 | 997 | -0.1% | 46,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/10 | 998 | 998 | 997 | 998 | +0.1% | 24,100 | 340億5892万 | 0% | 48.16 | 3.3 |
01/09 | 997 | 999 | 997 | 997 | 0% | 54,700 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/05 | 1,000 | 1,003 | 997 | 997 | -0.2% | 44,800 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/04 | 998 | 1,004 | 998 | 999 | +0.1% | 71,400 | 340億9304万 | +0.1% | 48.21 | 3.31 |
2023 | ||||||||||
12/29 | 998 | 1,000 | 998 | 998 | +0.1% | 58,000 | 340億5892万 | 0% | 48.16 | 3.3 |
12/28 | 998 | 1,001 | 997 | 997 | 0% | 44,100 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/27 | 1,000 | 1,006 | 997 | 997 | -0.2% | 30,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/26 | 998 | 1,000 | 998 | 999 | +0.2% | 65,000 | 340億9304万 | +0.1% | 48.21 | 3.31 |
12/25 | 998 | 999 | 997 | 997 | -0.1% | 34,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/22 | 999 | 1,000 | 998 | 998 | -0.2% | 93,200 | 340億5892万 | 0% | 48.16 | 3.3 |
12/21 | 999 | 1,000 | 999 | 1,000 | +0.1% | 194,900 | 341億2717万 | +0.2% | 48.26 | 3.31 |
12/20 | 999 | 1,000 | 998 | 999 | -0.1% | 69,800 | 340億9304万 | +0.5% | 48.21 | 3.31 |
12/19 | 998 | 1,000 | 998 | 1,000 | +0.2% | 116,200 | 341億2717万 | +1.63% | 48.26 | 3.31 |
12/18 | 998 | 999 | 998 | 998 | 0% | 78,900 | 340億5892万 | +2.89% | 48.16 | 3.3 |
12/15 | 998 | 999 | 998 | 998 | 0% | 65,000 | 340億5892万 | +4.5% | 48.16 | 3.3 |
12/14 | 998 | 999 | 998 | 998 | 0% | 29,300 | 340億5892万 | +6.06% | 48.16 | 3.3 |
12/13 | 999 | 999 | 998 | 998 | 0% | 11,100 | 340億5892万 | +7.89% | 48.16 | 3.3 |
12/12 | 999 | 999 | 998 | 998 | +0.1% | 193,100 | 340億5892万 | +9.79% | 48.16 | 3.3 |
12/11 | 998 | 999 | 997 | 997 | 0% | 428,200 | 340億2479万 | +11.52% | 48.11 | 3.3 |
12/08 | 998 | 998 | 997 | 997 | 0% | 37,100 | 340億2479万 | +13.55% | 48.11 | 3.3 |
12/07 | 997 | 998 | 997 | 997 | 0% | 40,100 | 340億2479万 | +15.66% | 48.11 | 3.3 |
12/06 | 997 | 998 | 997 | 997 | 0% | 104,200 | 340億2479万 | +17.85% | 48.11 | 3.3 |
12/05 | 998 | 998 | 997 | 997 | 0% | 37,700 | 340億2479万 | +20.12% | 48.11 | 3.3 |
12/04 | 997 | 998 | 997 | 997 | 0% | 93,500 | 340億2479万 | +22.48% | 48.11 | 3.3 |
12/01 | 997 | 998 | 997 | 997 | 0% | 601,300 | 340億2479万 | +24.94% | 48.11 | 3.3 |
11/30 | 998 | 998 | 997 | 997 | 0% | 102,600 | 340億2479万 | +27.49% | 48.11 | 3.3 |
11/29 | 997 | 998 | 997 | 997 | 0% | 63,900 | 340億2479万 | +29.99% | 48.11 | 3.3 |
11/28 | 997 | 998 | 997 | 997 | 0% | 146,600 | 340億2479万 | +32.76% | 48.11 | 3.3 |
11/27 | 997 | 998 | 997 | 997 | 0% | 106,800 | 340億2479万 | +35.65% | 48.11 | 3.3 |
11/24 | 998 | 998 | 997 | 997 | 0% | 118,400 | 340億2479万 | +38.47% | 48.11 | 3.3 |
11/22 | 997 | 998 | 997 | 997 | 0% | 121,900 | 340億2479万 | +41.62% | 48.11 | 3.3 |
11/21 | 997 | 998 | 997 | 997 | 0% | 191,000 | 340億2479万 | +44.7% | 48.11 | 3.3 |
11/20 | 997 | 998 | 997 | 997 | 0% | 1,628,400 | 340億2479万 | +48.14% | 48.11 | 3.3 |
11/17 | 997 | 998 | 997 | 997 | 0% | 221,900 | 340億2479万 | +51.29% | 48.11 | 3.3 |
11/16 | 997 | 998 | 996 | 997 | +10.78% | 3,204,800 | 340億2479万 | +54.33% | 48.11 | 3.3 |
11/15 | 900 | 900 | 900 | 900 | +20% | 62,400 | 307億1445万 | +42.41% | 43.43 | 2.98 |
11/14 | 750 | 750 | 750 | 750 | +15.38% | 29,500 | 255億9538万 | +20.39% | 36.19 | 2.48 |
11/13 | 647 | 659 | 644 | 650 | +0.62% | 141,100 | 221億8266万 | +4.84% | 31.37 | 2.15 |
11/10 | 626 | 647 | 624 | 646 | +3.19% | 95,200 | 220億4615万 | +4.03% | 31.18 | 2.14 |
11/09 | 601 | 626 | 598 | 626 | +4.16% | 68,900 | 213億6361万 | +0.64% | 30.21 | 2.07 |
11/08 | 613 | 613 | 598 | 601 | -1.31% | 53,000 | 205億1043万 | -3.69% | 29 | 1.99 |
11/07 | 608 | 611 | 604 | 609 | +0.33% | 23,900 | 207億8345万 | -3.03% | 29.39 | 2.01 |
11/06 | 599 | 611 | 594 | 607 | +1.51% | 66,000 | 207億1519万 | -3.96% | 29.29 | 2.01 |
11/02 | 606 | 607 | 594 | 598 | -1.32% | 48,900 | 204億805万 | -5.97% | 28.86 | 1.98 |
11/01 | 608 | 609 | 601 | 606 | +1% | 50,700 | 206億8106万 | -5.46% | 29.24 | 2.01 |
10/31 | 587 | 600 | 582 | 600 | +2.04% | 43,200 | 204億7630万 | -7.12% | 28.96 | 1.99 |
10/30 | 608 | 608 | 588 | 588 | -3.29% | 59,900 | 200億6678万 | -9.68% | 28.38 | 1.95 |
10/27 | 595 | 609 | 593 | 608 | +2.53% | 31,600 | 207億4932万 | -7.32% | 29.34 | 2.01 |
10/26 | 600 | 603 | 591 | 593 | -1.82% | 44,700 | 202億3741万 | -10.29% | 28.62 | 1.96 |
10/25 | 613 | 615 | 604 | 604 | 0% | 50,200 | 206億1281万 | -9.31% | 29.15 | 2 |
10/24 | 604 | 608 | 586 | 604 | +0.83% | 63,100 | 206億1281万 | -9.99% | 29.15 | 2 |
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 | |
2008年 9月期 | 298 149,000 10/25 149,000 10/24 他4件 | 61 30,750 7/9 30,550 7/8 他2件 | 1,153,500 2,307 7/16 | - | - | +20.65% 7/16 | -34.56% 1/22 |
2009年 9月期 | 98 48,800 1/9 | 53 26,700 3/9 | 259,500 519 3/11 | - | - | +17.47% 3/30 | -22.23% 3/9 |
2010年 9月期 | 209 104,700 11/30 | 89 44,400 10/2 | 1,639,000 3,278 11/30 | - | - | +68.19% 11/27 | -14.09% 2/10 |
2011年 9月期 | 180 89,800 6/10 | 123 61,600 10/22 61,500 10/21 | 404,500 809 6/9 | 61億8344万 | 42億3476万 | +18.54% 6/9 | -9.13% 3/15 |
2012年 9月期 | 172 86,000 8/22 86,000 8/21 他2件 | 138 69,000 12/1 69,000 11/25 | 453,500 907 9/25 | 59億2178万 | 47億5120万 | +4.77% 1/23 | -4.75% 3/29 |
2013年 9月期 | 919 459,500 9/5 | 149 74,500 11/14 74,500 11/13 | 16,324,000 32,648 9/2 | 316億4025万 | 51億2992万 | +62.23% 5/15 | -12.36% 10/7 |
2014年 9月期 | 855 85,500 10/29 | 223 5/20 | 18,045,900 6/10 | 294億3679万 | 77億2204万 | +38.47% 6/10 | -41.73% 5/12 |
2015年 9月期 | 307 11/25 | 214 8/25 | 8,666,700 2/24 | 106億4829万 | 74億2259万 | +5.22% 2/24 | -10.45% 8/25 |
2016年 9月期 | 268 12/30 | 195 9/21 | 889,900 5/13 | 92億9558万 | 67億6357万 | +12.08% 10/24 | -9.24% 2/10 |
2017年 9月期 | 505 9/22 | 208 10/11 | 1,305,500 11/22 | 175億1592万 | 72億1448万 | +24.57% 8/15 | -5.65% 11/21 |
2018年 9月期 | 1,372 9/20 | 427 10/2 | 2,987,200 11/14 | 475億9193万 | 148億1049万 | +28.36% 1/15 | -17.35% 4/25 |
2019年 9月期 | 1,712 5/8 | 973 9/11 | 2,073,700 11/12 | 593億8585万 | 337億5142万 | +26.89% 11/29 | -21.03% 5/16 |
2020年 9月期 | 1,292 11/11 | 460 3/23 | 1,223,400 11/11 | 448億1689万 | 159億5648万 | +22.65% 6/2 | -34.41% 3/19 |
2021年 9月期 | 1,325 9/24 | 673 5/12 | 523,000 5/27 | 459億6160万 | 233億4502万 | +16.93% 7/14 | -15.31% 11/19 |
2022年 9月期 | 1,291 10/1 | 696 9/22 8/16 | 473,600 10/19 | 447億8220万 | 237億5251万 | +16.34% 2/28 | -23.52% 5/11 |
2023年 9月期 | 896 11/24 | 638 6/1 | 300,500 5/12 | 305億7795万 | 217億7313万 | +11.16% 5/12 | -14.14% 10/16 |
最新 | 998 2024/3/22 | 16,800 | 340億5892万 | +0.1% 997 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 329%(4.29倍)
- 2014/12/30 vs 2013/12/30
- -61%(0.39倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 186%(2.86倍)
- 2018/12/28 vs 2017/12/29
- 77%(1.77倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/03/22 vs 2023/12/29
- 0%(1倍)
- 過去安値
53円(2009/03/09) - 1769%(18.69倍)
998円(3/22)