株価チャート
株価
8/16
- 前日 (8/15)
- 2,101
- 始値
- 2,101
- 高値
- 2,101
- 安値
- 2,101
- 終値 ±0%
- 2,101
- 出来高 -70.59%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.72%
2,086 - 株価(25日)
移動平均値 - +0.82%
2,084 - 出来高(5日)
移動平均値 - -30.56%
720
2024/02/26~2024/08/16
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 | ||||||||||
08/16 | 2,101 | 2,101 | 2,101 | 2,101 | 0% | 500 | 192億6083万 | +0.82% | 15.44 | 0.42 |
08/15 | 2,016 | 2,101 | 2,016 | 2,101 | +1.69% | 1,700 | 192億6083万 | +0.82% | 15.44 | 0.42 |
08/14 | 2,066 | 2,066 | 2,066 | 2,066 | +0.05% | 500 | 189億3997万 | -0.96% | 15.18 | 0.41 |
08/13 | 2,046 | 2,065 | 2,046 | 2,065 | -1.48% | 500 | 189億3080万 | -1.15% | 15.17 | 0.41 |
08/09 | 2,047 | 2,096 | 2,047 | 2,096 | -0.05% | 400 | 192億1499万 | +0.14% | 15.4 | 0.41 |
08/07 | 1,955 | 2,097 | 1,955 | 2,097 | +5.54% | 1,600 | 192億2416万 | +0.05% | 15.41 | 0.42 |
08/06 | 1,954 | 2,008 | 1,954 | 1,987 | -0.85% | 1,100 | 182億1574万 | -5.29% | 14.6 | 0.39 |
08/05 | 2,076 | 2,076 | 2,004 | 2,004 | -3.61% | 2,800 | 183億7158万 | -4.8% | 14.73 | 0.4 |
08/02 | 2,101 | 2,101 | 2,041 | 2,079 | +1.37% | 1,100 | 190億5914万 | -1.61% | 15.28 | 0.41 |
08/01 | 2,051 | 2,051 | 2,051 | 2,051 | -2.01% | 900 | 188億246万 | -3.03% | 15.07 | 0.41 |
07/31 | 2,061 | 2,111 | 2,061 | 2,093 | +1.55% | 500 | 191億8749万 | -1.23% | 15.38 | 0.41 |
07/30 | 2,062 | 2,062 | 2,061 | 2,061 | -0.91% | 300 | 188億9413万 | -2.83% | 15.14 | 0.41 |
07/29 | 2,111 | 2,111 | 2,061 | 2,080 | +0.92% | 300 | 190億6831万 | -2.12% | 15.28 | 0.41 |
07/26 | 2,061 | 2,061 | 2,061 | 2,061 | 0% | 400 | 188億9413万 | -3.15% | 15.14 | 0.41 |
07/24 | 2,100 | 2,100 | 2,061 | 2,061 | -1.86% | 1,100 | 188億9413万 | -3.38% | 15.14 | 0.41 |
07/23 | 2,100 | 2,100 | 2,100 | 2,100 | -0.24% | 200 | 192億5166万 | -1.73% | 15.43 | 0.42 |
07/22 | 2,101 | 2,105 | 2,101 | 2,105 | -0.09% | 300 | 192億9750万 | -1.59% | 15.47 | 0.42 |
07/19 | 2,107 | 2,107 | 2,107 | 2,107 | -0.47% | 100 | 193億1583万 | -1.54% | 15.48 | 0.42 |
07/18 | 2,119 | 2,119 | 2,117 | 2,117 | -1.76% | 200 | 194億751万 | -1.17% | 15.56 | 0.42 |
07/16 | 2,115 | 2,155 | 2,115 | 2,155 | +1.65% | 200 | 197億5587万 | +0.56% | 15.83 | 0.43 |
07/12 | 2,111 | 2,120 | 2,110 | 2,120 | 0% | 300 | 194億3501万 | -1.07% | 15.58 | 0.42 |
07/11 | 2,120 | 2,120 | 2,120 | 2,120 | +2.86% | 100 | 194億3501万 | -1.17% | 15.58 | 0.42 |
07/09 | 2,061 | 2,061 | 2,061 | 2,061 | -1.86% | 100 | 188億9413万 | -3.96% | 15.14 | 0.41 |
07/04 | 2,101 | 2,101 | 2,100 | 2,100 | 0% | 700 | 192億5166万 | -2.28% | 15.43 | 0.42 |
07/03 | 2,100 | 2,100 | 2,100 | 2,100 | -1.18% | 200 | 192億5166万 | -2.37% | 15.43 | 0.42 |
07/02 | 2,132 | 2,132 | 2,125 | 2,125 | -0.42% | 600 | 194億8085万 | -1.25% | 15.61 | 0.42 |
07/01 | 2,139 | 2,150 | 2,134 | 2,134 | -0.74% | 800 | 195億6335万 | -0.84% | 15.68 | 0.42 |
06/28 | 2,144 | 2,150 | 2,144 | 2,150 | -0.46% | 1,300 | 197億1003万 | -0.14% | 15.8 | 0.43 |
06/27 | 2,189 | 2,189 | 2,160 | 2,160 | 0% | 1,400 | 198億171万 | +0.33% | 15.87 | 0.43 |
06/26 | 2,148 | 2,160 | 2,148 | 2,160 | +0.56% | 600 | 198億171万 | +0.42% | 15.87 | 0.43 |
06/25 | 2,150 | 2,150 | 2,148 | 2,148 | -0.83% | 300 | 196億9170万 | -0.19% | 15.78 | 0.43 |
06/24 | 2,192 | 2,192 | 2,166 | 2,166 | -1.55% | 1,000 | 198億5671万 | +0.79% | 15.92 | 0.43 |
06/21 | 2,200 | 2,200 | 2,150 | 2,200 | +3% | 800 | 201億6841万 | +2.52% | 16.17 | 0.44 |
06/20 | 2,160 | 2,160 | 2,136 | 2,136 | -0.33% | 1,100 | 195億8169万 | -0.28% | 15.7 | 0.42 |
06/18 | 2,134 | 2,143 | 2,134 | 2,143 | -0.56% | 300 | 196億4586万 | +0.09% | 15.75 | 0.42 |
06/17 | 2,156 | 2,156 | 2,155 | 2,155 | -0.6% | 400 | 197億5587万 | +0.75% | 15.83 | 0.43 |
06/14 | 2,148 | 2,194 | 2,148 | 2,168 | +0.42% | 600 | 198億7505万 | +1.45% | 15.93 | 0.43 |
06/13 | 2,160 | 2,160 | 2,159 | 2,159 | -0.42% | 200 | 197億9254万 | +1.27% | 15.86 | 0.43 |
06/11 | 2,180 | 2,199 | 2,150 | 2,168 | -0.55% | 1,400 | 198億7505万 | +1.88% | 15.93 | 0.43 |
06/10 | 2,140 | 2,180 | 2,127 | 2,180 | +1.82% | 600 | 199億8506万 | +2.73% | 16.02 | 0.43 |
06/07 | 2,146 | 2,152 | 2,130 | 2,141 | +0.14% | 4,400 | 196億2753万 | +1.13% | 15.73 | 0.42 |
06/06 | 2,150 | 2,150 | 2,138 | 2,138 | -0.19% | 300 | 196億2万 | +1.28% | 15.71 | 0.42 |
06/05 | 2,142 | 2,142 | 2,142 | 2,142 | +0.09% | 300 | 196億3669万 | +1.61% | 15.74 | 0.42 |
05/31 | 2,160 | 2,160 | 2,112 | 2,140 | -0.93% | 300 | 196億1836万 | +1.71% | 15.72 | 0.42 |
05/30 | 2,160 | 2,160 | 2,160 | 2,160 | -0.14% | 100 | 198億171万 | +2.81% | 15.87 | 0.43 |
05/29 | 2,142 | 2,163 | 2,142 | 2,163 | +0.98% | 500 | 198億2921万 | +3.15% | 15.89 | 0.43 |
05/28 | 2,169 | 2,179 | 2,142 | 2,142 | -0.37% | 500 | 196億3669万 | +2.29% | 15.74 | 0.42 |
05/27 | 2,148 | 2,150 | 2,133 | 2,150 | +0.28% | 1,300 | 197億1003万 | +2.82% | 15.8 | 0.43 |
05/24 | 2,129 | 2,144 | 2,129 | 2,144 | +1.08% | 200 | 196億5503万 | +2.78% | 15.75 | 0.42 |
05/23 | 2,139 | 2,139 | 2,121 | 2,121 | -0.66% | 400 | 194億4418万 | +1.73% | 15.58 | 0.42 |
05/22 | 2,123 | 2,144 | 2,123 | 2,135 | -0.56% | 1,000 | 195億7252万 | +2.35% | 15.69 | 0.42 |
05/21 | 2,148 | 2,148 | 2,147 | 2,147 | -0.05% | 200 | 196億8253万 | +3.12% | 15.78 | 0.43 |
05/20 | 2,149 | 2,149 | 2,122 | 2,148 | +1.27% | 2,100 | 196億9170万 | +3.47% | 15.78 | 0.43 |
05/17 | 2,189 | 2,189 | 2,121 | 2,121 | -3.11% | 1,700 | 194億4418万 | +2.41% | 15.58 | 0.42 |
05/16 | 2,149 | 2,190 | 2,136 | 2,189 | +5.24% | 4,000 | 200億6756万 | +5.9% | 16.08 | 0.43 |
05/15 | 2,076 | 2,119 | 2,076 | 2,080 | -0.29% | 600 | 190億6831万 | +0.97% | 15.28 | 0.41 |
05/14 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 300 | 191億2332万 | +1.36% | 15.33 | 0.41 |
05/13 | 2,072 | 2,086 | 2,072 | 2,086 | -1.09% | 400 | 191億2332万 | +1.46% | 15.33 | 0.41 |
05/10 | 2,100 | 2,109 | 2,100 | 2,109 | +0.05% | 300 | 193億3417万 | +2.78% | 15.5 | 0.42 |
05/09 | 2,108 | 2,108 | 2,108 | 2,108 | +0.38% | 100 | 193億2500万 | +3.03% | 15.49 | 0.42 |
05/02 | 2,055 | 2,100 | 2,055 | 2,100 | +2.44% | 800 | 192億5166万 | +2.84% | 15.43 | 0.42 |
05/01 | 2,061 | 2,061 | 2,050 | 2,050 | +0.49% | 300 | 187億9329万 | +0.64% | 15.06 | 0.41 |
04/30 | 2,040 | 2,040 | 2,040 | 2,040 | +0.29% | 200 | 187億161万 | +0.25% | 14.99 | 0.4 |
04/24 | 2,034 | 2,034 | 2,034 | 2,034 | -0.29% | 200 | 186億4661万 | +0.15% | 14.95 | 0.4 |
04/22 | 2,003 | 2,040 | 2,003 | 2,040 | +1.9% | 3,000 | 187億161万 | +0.64% | 14.99 | 0.4 |
04/19 | 2,025 | 2,040 | 1,950 | 2,002 | -2.77% | 5,600 | 183億5325万 | -0.99% | 14.71 | 0.4 |
04/16 | 2,039 | 2,059 | 2,039 | 2,059 | +0.98% | 3,100 | 188億7580万 | +2.08% | 15.13 | 0.41 |
04/15 | 2,059 | 2,059 | 2,039 | 2,039 | -1.02% | 3,500 | 186億9245万 | +1.34% | 14.98 | 0.4 |
04/12 | 2,070 | 2,070 | 2,060 | 2,060 | -0.91% | 300 | 188億8496万 | +2.74% | 15.14 | 0.41 |
04/11 | 2,079 | 2,079 | 2,079 | 2,079 | -0.1% | 200 | 190億5914万 | +4.11% | 15.28 | 0.41 |
04/08 | 2,070 | 2,109 | 2,041 | 2,081 | +0.87% | 600 | 190億7748万 | +4.57% | 15.29 | 0.41 |
04/05 | 2,055 | 2,063 | 2,055 | 2,063 | +1.33% | 1,500 | 189億1246万 | +4.09% | 15.16 | 0.41 |
04/04 | 2,122 | 2,122 | 2,036 | 2,036 | -3.87% | 300 | 186億6494万 | +3.04% | 14.96 | 0.4 |
04/03 | 2,128 | 2,128 | 2,118 | 2,118 | -0.94% | 300 | 194億1668万 | +7.46% | 15.56 | 0.42 |
04/02 | 2,030 | 2,159 | 2,028 | 2,138 | +5.32% | 2,300 | 196億2万 | +8.86% | 15.71 | 0.42 |
04/01 | 1,985 | 2,030 | 1,985 | 2,030 | +1.7% | 1,300 | 189億3271万 | +3.73% | 14.92 | 0.42 |
03/29 | 2,019 | 2,029 | 1,996 | 1,996 | -1.14% | 1,100 | 186億1561万 | +2.46% | 10.5 | 0.41 |
03/28 | 1,983 | 2,040 | 1,983 | 2,019 | -0.59% | 900 | 188億3012万 | +3.96% | 10.62 | 0.42 |
03/27 | 2,032 | 2,032 | 2,019 | 2,031 | +0.54% | 2,400 | 189億4204万 | +4.96% | 10.68 | 0.42 |
03/26 | 2,035 | 2,035 | 2,020 | 2,020 | -0.74% | 1,600 | 188億3944万 | +4.83% | 10.62 | 0.42 |
03/25 | 2,037 | 2,050 | 2,035 | 2,035 | +0.99% | 3,200 | 189億7934万 | +5.99% | 10.7 | 0.42 |
03/22 | 1,992 | 2,040 | 1,992 | 2,015 | +1.15% | 4,100 | 187億9281万 | +5.33% | 10.6 | 0.42 |
03/21 | 1,967 | 1,993 | 1,950 | 1,992 | +1.27% | 2,900 | 185億7830万 | +4.51% | 10.48 | 0.41 |
03/19 | 1,998 | 1,999 | 1,957 | 1,967 | -1.6% | 3,300 | 183億4514万 | +3.47% | 10.34 | 0.41 |
03/18 | 1,994 | 1,999 | 1,990 | 1,999 | +0.45% | 2,600 | 186億4359万 | +5.38% | 10.51 | 0.41 |
03/15 | 1,998 | 1,998 | 1,966 | 1,990 | +0.1% | 3,300 | 185億5965万 | +5.24% | 10.46 | 0.41 |
03/14 | 1,951 | 2,000 | 1,949 | 1,988 | +2.11% | 5,800 | 185億4100万 | +5.41% | 10.45 | 0.41 |
03/13 | 1,921 | 1,947 | 1,920 | 1,947 | +0.93% | 2,700 | 181億5861万 | +3.45% | 10.24 | 0.4 |
03/12 | 1,910 | 1,929 | 1,909 | 1,929 | +0.99% | 2,200 | 179億9074万 | +2.66% | 10.14 | 0.4 |
03/11 | 1,904 | 1,927 | 1,901 | 1,910 | +0.74% | 1,900 | 178億1353万 | +1.81% | 10.04 | 0.39 |
03/08 | 1,921 | 1,921 | 1,891 | 1,896 | -1.2% | 2,200 | 176億8296万 | +1.23% | 9.97 | 0.39 |
03/07 | 1,880 | 1,920 | 1,880 | 1,919 | +3.45% | 900 | 178億9747万 | +2.62% | 10.09 | 0.4 |
03/06 | 1,890 | 1,920 | 1,854 | 1,855 | -1.33% | 900 | 173億58万 | -0.8% | 9.75 | 0.38 |
03/05 | 1,894 | 1,894 | 1,880 | 1,880 | -0.79% | 400 | 175億3374万 | +0.43% | 9.89 | 0.39 |
03/04 | 1,895 | 1,895 | 1,895 | 1,895 | +0.26% | 400 | 176億7364万 | +1.17% | 9.97 | 0.39 |
03/01 | 1,937 | 1,937 | 1,889 | 1,890 | -0.79% | 800 | 176億2700万 | +0.91% | 9.94 | 0.39 |
02/29 | 1,910 | 1,910 | 1,905 | 1,905 | -0.37% | 300 | 177億6690万 | +1.71% | 10.02 | 0.39 |
02/28 | 1,912 | 1,943 | 1,911 | 1,912 | -1.95% | 1,000 | 178億3219万 | +2.08% | 10.05 | 0.39 |
02/27 | 1,950 | 1,950 | 1,900 | 1,950 | 0% | 2,400 | 181億8659万 | +4.11% | 10.25 | 0.4 |
02/26 | 1,876 | 1,950 | 1,876 | 1,950 | +7.2% | 10,400 | 181億8659万 | +4.22% | 10.25 | 0.4 |
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 3月期 | 3,098 4/3 4/2 | 1,270 3/6 | 3,803 4/13 | - | - | +30.68% 11/6 | -17.78% 9/20 |
2009年 3月期 | 1,948 2/24 | 910 3/6 | 26,620 3/2 | - | - | +56.7% 2/24 | -24.12% 3/6 |
2010年 3月期 | 1,159 6/22 | 950 4/17 4/14 他3件 | 2,860 6/5 | - | - | +10.18% 6/8 | -7.36% 11/25 |
2011年 3月期 | 1,320 7/26 | 970 6/29 | 9,890 8/6 | 123億1092万 | 90億4666万 | +20.11% 7/23 | -9.86% 3/17 |
2012年 3月期 | 1,510 9/14 9/12 | 1,012 5/25 | 11,630 12/27 | 140億8295万 | 94億3837万 | +14.99% 9/12 | -14.12% 10/7 |
2013年 3月期 | 1,078 4/18 | 815 11/15 11/14 | 8,260 10/11 | 100億5392万 | 76億106万 | +8.35% 3/26 | -7.86% 10/11 |
2014年 3月期 | 1,800 1/20 | 888 10/8 | 77,810 1/16 | 167億8762万 | 82億8189万 | +52.72% 1/17 | -16.85% 2/20 |
2015年 3月期 | 1,330 4/25 | 926 10/24 | 19,800 4/25 | 124億419万 | 86億3630万 | +8.13% 3/23 | -5.61% 5/13 |
2016年 3月期 | 1,075 7/17 7/13 他2件 | 817 2/25 | 14,200 7/9 | 100億2594万 | 76億1971万 | +8.27% 3/23 | -8.87% 2/22 |
2017年 3月期 | 1,580 2/7 | 851 4/7 | 30,100 9/23 | 147億3580万 | 79億3681万 | +14.55% 9/29 | -11.57% 4/14 |
2018年 3月期 | 1,779 3/30 | 1,301 4/17 | 49,700 2/5 | 165億9177万 | 121億3372万 | +27.43% 4/16 | -3.63% 1/30 |
2019年 3月期 | 2,539 5/9 | 1,230 12/25 | 55,300 11/14 | 236億7988万 | 114億7154万 | +18.61% 5/9 | -12.98% 7/5 |
2020年 3月期 | 1,799 2/14 | 1,401 3/13 | 9,400 7/30 | 167億7830万 | 130億6637万 | +22.21% 4/14 | -14.62% 3/13 |
2021年 3月期 | 1,964 4/14 | 1,509 4/7 | 42,000 2/12 | 183億1716万 | 140億7362万 | +3.36% 12/10 | -4.74% 7/10 |
2022年 3月期 | 1,659 12/30 12/29 | 1,373 3/15 | 39,700 5/6 | 154億7259万 | 128億522万 | +11.36% 5/24 | -8.48% 3/15 |
2023年 3月期 | 1,700 3/14 3/13 | 1,395 5/20 5/18 | 68,300 5/23 | 158億5498万 | 130億1041万 | +8.17% 5/30 | -3.16% 9/30 |
2024年 3月期 | 2,050 3/25 | 1,621 4/13 | 42,400 10/18 | 191億1924万 | 151億1819万 | +8.84% 4/2 | -2.62% 2/22 |
最新 | 2,101 2024/8/16 | 500 | 192億6083万 | +0.82% 2,084 |
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/26 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/27 vs 1995/12/26
- 18%(1.18倍)
- 1997/12/15 vs 1996/12/27
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/15
- -35%(0.65倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/25 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/26 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/26
- 19%(1.19倍)
- 2004/12/29 vs 2003/12/30
- 143%(2.43倍)
- 2005/12/30 vs 2004/12/29
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 21%(1.21倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/29 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/29
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -23%(0.77倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/28 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/28
- 12%(1.12倍)
- 2024/08/16 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
724円(2002/02/21) - 190%(2.9倍)
2,101円(8/16)