2301 学情

2301
2024/03/18
時価
270億円
PER 予
13.71倍
2010年以降
8.41-82.47倍
(2010-2023年)
PBR
1.88倍
2010年以降
0.59-3.24倍
(2010-2023年)
配当 予
2.99%
ROE 予
13.74%
ROA 予
12.53%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,754
始値
1,769
高値
1,784
安値
1,738
終値 -0.91%
1,738
出来高 -3.24%
53,800

乖離率

株価(5日)
移動平均値
-1.59%
1,766
株価(25日)
移動平均値
-3.92%
1,809
出来高(5日)
移動平均値
-22.79%
69,680

2023/10/19~2024/03/18

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PERPBR
2024
03/181,7691,7841,7381,738-0.91%53,800270億4328万-3.92%13.711.88
03/151,7631,7801,7451,754-1.02%55,600272億9224万-3.2%13.841.9
03/141,7681,7761,7311,772+0.17%47,300275億7232万-2.32%13.981.92
03/131,7971,8031,7621,769-1.56%53,800275億2564万-2.53%13.951.92
03/121,7861,8331,7561,797+2.92%137,900279億6132万-0.99%14.171.95
03/111,7931,7961,7311,746-3%131,100271億6776万-3.75%13.771.89
03/081,7701,8021,7641,800+0.78%59,500280億800万-0.83%14.21.95
03/071,8171,8171,7831,786-0.67%46,400277億9016万-1.6%14.091.94
03/061,7811,8161,7761,798-0.22%47,500279億7688万-0.88%14.181.95
03/051,7901,8111,7641,802-0.11%38,300280億3912万-0.61%14.211.95
03/041,8221,8271,8041,804-0.88%39,300280億7024万-0.44%14.231.96
03/011,8331,8381,8191,820-0.71%25,600283億1920万+0.5%14.361.97
02/291,8191,8481,8031,833-0.05%33,700285億2148万+1.33%14.461.99
02/281,8441,8521,8321,834-0.6%31,900285億3704万+1.49%14.471.99
02/271,8701,8701,8211,845-1.65%78,300287億820万+2.22%14.552
02/261,8611,8951,8551,876+1.13%51,300291億9056万+4.05%14.82.03
02/221,8761,8891,8321,855-1.12%76,500288億6380万+3.29%14.632.01
02/211,8981,9061,8631,876+0.97%58,300291億9056万+4.8%14.82.03
02/201,8511,8741,8471,858+0.49%55,100289億1048万+4.21%14.662.01
02/191,8191,8491,8151,849+1.26%30,600287億7044万+3.99%14.592
02/161,8031,8321,8031,826+1.39%48,300284億1256万+2.93%14.41.98
02/151,8171,8191,7991,801-0.17%56,400280億2356万+1.75%14.211.95
02/141,8181,8421,7931,804+0.45%92,100280億7024万+2.04%14.231.96
02/131,8121,8231,7881,7960%36,300279億4576万+1.7%14.171.95
02/091,7871,8151,7871,796+0.11%38,300279億4576万+1.76%14.171.95
02/081,8021,8161,7841,794-0.61%46,600279億1464万+1.64%14.151.94
02/071,8001,8051,7881,805+0.11%30,800280億8580万+2.27%14.241.96
02/061,7901,8061,7821,803+1.12%36,400280億5468万+2.15%14.221.95
02/051,7711,7971,7711,783+0.91%39,300277億4348万+0.91%14.061.93
02/021,7731,7791,7611,767-0.17%20,000274億9452万-0.11%13.941.92
02/011,7721,7781,7511,770-0.9%27,200275億4120万+0.06%13.961.92
01/311,7871,7901,7611,786+0.56%37,600277億9016万+1.02%14.091.94
01/301,7851,7851,7701,776+0.11%31,700276億3456万+0.62%14.011.93
01/291,7701,7821,7651,774+0.28%39,600276億344万+0.62%13.991.92
01/261,7691,7991,7671,7690%36,500275億2564万+0.28%13.951.92
01/251,7791,7991,7581,769-0.9%52,000275億2564万+0.34%13.951.92
01/241,7811,8091,7761,785+0.22%58,300277億7460万+1.42%14.081.93
01/231,7941,7951,7631,781+0.06%56,500277億1236万+1.31%14.051.93
01/221,7861,7861,7581,780-0.45%58,200276億9680万+1.31%14.041.93
01/191,7401,7931,7341,788+4.5%138,700278億2128万+1.76%14.11.94
01/181,6951,7221,6851,711+0.94%53,800266億2316万-3.11%13.51.85
01/171,7281,7281,6951,695-0.64%61,400263億7420万-4.67%13.371.84
01/161,7501,7501,7061,706-2.35%58,900265億4536万-4.75%13.461.85
01/151,7471,7601,7431,747+0.52%52,900271億8332万-3.21%13.781.89
01/121,7401,7451,7111,738+0.17%70,200270億4328万-4.24%13.711.88
01/111,7781,7791,7331,735-1.03%76,700269億9660万-5.04%13.691.88
01/101,7591,7771,7441,753+0.29%74,300272億7668万-4.62%13.831.9
01/091,7641,7721,7311,748-0.96%96,000271億9888万-5.46%13.791.89
01/051,7911,7911,7561,765-1.45%76,500274億6340万-5.06%13.921.91
01/041,8031,8031,7701,791-0.89%58,300278億6796万-4.22%14.131.94
2023
12/291,7931,8101,7851,807-0.17%44,200281億1692万-3.93%14.251.96
12/281,8191,8361,7921,810-2.32%47,500281億6360万-4.18%14.281.96
12/271,8191,8631,8141,853+2.15%132,100288億3268万-2.22%14.622.01
12/261,7721,8231,7721,814+2.37%123,600282億2584万-4.48%14.311.97
12/251,7501,7801,7491,772+1.32%63,600275億7232万-6.69%13.981.92
12/221,7291,7511,7291,749+1.98%71,100272億1444万-8%13.81.9
12/211,7101,7281,6721,715-0.17%153,900266億8540万-9.88%13.531.86
12/201,8151,8151,7181,718-4.77%136,900267億3208万-9.77%13.551.86
12/191,7481,8191,7481,804+3.62%302,500280億7024万-5.4%14.231.96
12/181,6991,7411,6841,741+2.05%131,700270億8996万-8.7%13.731.89
12/151,7271,7451,7031,706-1.16%166,200265億4536万-10.63%13.461.85
12/141,7611,7911,7111,726-1.54%195,200268億5656万-9.78%13.611.87
12/131,7641,7801,7241,753-1.85%383,300272億7668万-8.46%13.831.9
12/121,8051,8801,7731,786-11.36%745,700277億9016万-6.74%14.091.94
12/112,0492,0491,9652,015+1.21%243,500313億5340万+5.33%15.892.18
12/082,0372,0491,9691,991-2.26%76,000309億7996万+4.73%15.712.16
12/072,0292,0432,0202,037-0.49%46,200316億9572万+7.89%16.072.21
12/061,9842,0591,9842,047+2.61%84,300318億5132万+9.29%16.152.22
12/052,0182,0251,9861,995-1.92%55,100310億4220万+7.49%15.742.16
12/042,0022,0401,9782,034+0.94%35,800316億4904万+10.24%16.042.2
12/012,0242,0562,0102,015-0.3%60,300313億5340万+10.17%15.892.18
11/301,9802,0211,9542,021+0.4%55,100314億4676万+11.47%15.942.19
11/292,0302,0351,9832,013-1.47%72,200313億2228万+11.96%15.882.18
11/282,0642,0922,0302,043-0.44%94,100317億8908万+14.65%16.122.21
11/272,0262,0622,0212,052+1.33%100,900319億2912万+16%16.192.22
11/241,9882,0301,9752,025+3.74%139,500315億900万+15.45%15.972.19
11/221,9301,9571,9171,952+0.62%98,400303億7312万+11.93%15.42.12
11/211,8501,9401,8461,940+5.61%181,400301億8640万+11.75%15.32.1
11/201,8201,8401,8151,837+1.1%66,700285億8372万+6.37%14.491.99
11/171,7861,8171,7831,817+2.08%59,100282億7252万+5.33%14.331.97
11/161,7531,7901,7501,780+1.42%64,300276億9680万+3.07%14.041.93
11/151,8161,8201,7531,755-1.74%87,700273億780万+1.5%13.841.9
11/141,7961,8101,7841,786-1.11%91,200277億9016万+2.94%14.091.94
11/131,8151,8161,7951,806+0.17%69,800281億136万+3.91%14.251.96
11/101,7891,8081,7691,803+0.33%69,800280億5468万+3.62%14.221.95
11/091,7821,8031,7801,797+0.56%87,700279億6132万+3.28%14.171.95
11/081,7351,7891,7351,787+2.7%119,000278億572万+2.41%14.11.94
11/071,7481,7701,7401,740-0.46%58,500270億7440万-0.68%13.731.89
11/061,7181,7491,7051,748+3.01%116,600271億9888万-0.85%13.791.89
11/021,6801,7081,6731,697+1.31%124,300264億532万-4.39%13.391.84
11/011,6841,6881,6401,675+0.3%143,800260億6300万-6.32%13.211.82
10/311,6551,6781,6281,670+3.41%206,600259億8520万-7.38%13.31.76
10/301,6341,6791,6011,615-5.5%489,100251億2940万-11.21%12.861.7
10/271,6801,7101,6621,709+4.27%837,200265億9204万-6.92%13.611.8
10/261,6131,6421,6101,639+0.61%186,800255億284万-11.45%13.051.73
10/251,6411,6651,6281,629-0.06%214,600253億4724万-12.7%12.971.72
10/241,6231,6471,5771,630+0.62%207,700253億6280万-13.3%12.981.72
10/231,6651,6661,6201,620-4.99%250,000252億720万-14.47%12.91.71
10/201,6781,7201,6711,705+0.29%124,400265億2980万-10.59%13.581.8
10/191,7291,7371,6931,700-3.02%124,200264億5200万-11.37%13.541.79

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
10月期
656
7/28
293
10/10
1,436,600
6/23
--+30.85%
6/25
-20.68%
10/10
2009年
10月期
411
11/10
299
5/21
129,500
9/11
--+11.4%
3/27
-14.66%
11/16
2010年
10月期
338
4/22
255
12/2

11/25
143,000
2/10
--+15.81%
12/22
-10.38%
11/2
2011年
10月期
321
12/14
226
3/16
184,700
6/30
49億9476万35億1656万+10.68%
12/14
-21.14%
3/15
2012年
10月期
494
4/26
205
11/25
462,300
4/12
76億8664万31億8980万+27.66%
3/23
-16.83%
5/24
2013年
10月期
1,080
10/24
240
11/12
1,479,500
10/23
168億480万37億3440万+39.45%
10/24
-21.63%
6/7
2014年
10月期
1,419
9/9
588
5/21
622,500
9/9
220億7964万91億4928万+35.18%
6/13
-21.32%
2/4
2015年
10月期
1,474
6/16
966
9/8
762,800
3/24
229億3544万150億3096万+18.52%
4/13
-13.64%
9/8
2016年
10月期
1,443
7/12
932
2/17
253,500
12/8
224億5308万145億192万+17.34%
6/30
-18.36%
1/21
2017年
10月期
1,433
6/2

6/1
1,047
11/9
696,300
6/6
222億9748万162億9132万+8.54%
10/4
-6.25%
6/12
2018年
10月期
1,931
12/27
1,280
9/11
918,500
12/11
300億4636万199億1680万+20.87%
12/14
-15.16%
2/6
2019年
10月期
1,620
10/30
1,057
6/4
379,300
7/18
252億720万164億4692万+22%
9/24
-19.56%
12/25
2020年
10月期
2,475
1/20
880
7/31
1,263,000
12/10
385億1100万136億9280万+34.27%
12/11
-31.91%
3/19
2021年
10月期
1,667
3/22
971
11/2
712,900
12/9
259億3852万151億876万+29.93%
12/10
-12.3%
12/2
2022年
10月期
1,474
10/31

10/19
836
6/20
754,200
10/27
229億3544万130億816万+17.75%
9/16
-10.47%
1/27
2023年
10月期
2,117
9/26
1,297
1/11
837,200
10/27
329億4052万201億8132万+16%
11/27
-14.47%
10/23
最新1,738
2024/3/18
53,800270億4328万-3.92%
1,809

年間値上がり率

2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-64%(0.36倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
249%(3.49倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
90%(1.9倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
-26%(0.74倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/18 vs 2023/12/29
-4%(0.96倍)
過去安値
205円(2011/11/25)
748%(8.48倍)
1,738円(3/18)