株価チャート
株価
10/24
- 前日 (10/23)
- 2,172
- 始値
- 2,178
- 高値
- 2,198
- 安値
- 2,165
- 終値 +1.06%
- 2,195
- 出来高 +24.07%
- 26,800
乖離率
- 株価(5日)
移動平均値 - +0.37%
2,187 - 株価(25日)
移動平均値 - +4.03%
2,110 - 出来高(5日)
移動平均値 - -10.19%
29,840
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 2,178 | 2,198 | 2,165 | 2,195 | +1.06% | 26,800 | 249億220万 | +4.03% | 17.79 | 2.29 |
10/23 | 2,155 | 2,184 | 2,148 | 2,172 | -0.59% | 21,600 | 246億4127万 | +3.33% | 17.6 | 2.27 |
10/22 | 2,204 | 2,205 | 2,173 | 2,185 | -0.86% | 26,200 | 247億8875万 | +4.3% | 17.7 | 2.28 |
10/21 | 2,180 | 2,218 | 2,180 | 2,204 | +1.1% | 58,300 | 250億431万 | +5.66% | 17.86 | 2.3 |
10/18 | 2,155 | 2,180 | 2,153 | 2,180 | +1.16% | 16,300 | 247億3203万 | +4.96% | 17.66 | 2.28 |
10/17 | 2,169 | 2,177 | 2,137 | 2,155 | -0.65% | 46,100 | 244億4841万 | +4.06% | 17.46 | 2.25 |
10/16 | 2,157 | 2,185 | 2,157 | 2,169 | +0.6% | 44,800 | 246億723万 | +4.99% | 17.58 | 2.27 |
10/15 | 2,168 | 2,168 | 2,146 | 2,156 | 0% | 23,700 | 244億5975万 | +4.66% | 17.47 | 2.25 |
10/11 | 2,170 | 2,178 | 2,146 | 2,156 | -0.65% | 36,500 | 244億5975万 | +4.91% | 17.47 | 2.25 |
10/10 | 2,150 | 2,170 | 2,141 | 2,170 | +1.02% | 46,300 | 246億1858万 | +5.85% | 17.58 | 2.27 |
10/09 | 2,124 | 2,179 | 2,124 | 2,148 | +2.38% | 95,300 | 243億6899万 | +5.09% | 17.4 | 2.24 |
10/08 | 2,120 | 2,120 | 2,085 | 2,098 | -1.04% | 37,900 | 238億174万 | +2.94% | 17 | 2.19 |
10/07 | 2,112 | 2,124 | 2,105 | 2,120 | +0.57% | 26,300 | 240億5133万 | +4.18% | 17.18 | 2.22 |
10/04 | 2,097 | 2,108 | 2,091 | 2,108 | +0.52% | 47,000 | 239億1519万 | +3.89% | 17.08 | 2.2 |
10/03 | 2,080 | 2,154 | 2,062 | 2,097 | +2.24% | 99,200 | 237億9040万 | +3.61% | 16.99 | 2.19 |
10/02 | 2,055 | 2,081 | 2,043 | 2,051 | -0.49% | 24,600 | 232億6853万 | +1.58% | 16.62 | 2.14 |
10/01 | 2,049 | 2,070 | 2,043 | 2,061 | +0.24% | 16,500 | 233億8198万 | +2.23% | 16.7 | 2.15 |
09/30 | 2,033 | 2,070 | 2,033 | 2,056 | -0.58% | 35,300 | 233億2525万 | +2.14% | 16.66 | 2.15 |
09/27 | 2,057 | 2,083 | 2,057 | 2,068 | +0.49% | 29,600 | 234億6139万 | +2.94% | 16.76 | 2.16 |
09/26 | 2,046 | 2,059 | 2,033 | 2,058 | +0.1% | 33,900 | 233億4794万 | +2.64% | 16.68 | 2.15 |
09/25 | 2,045 | 2,056 | 2,032 | 2,056 | +0.78% | 27,100 | 233億2525万 | +2.7% | 16.66 | 2.15 |
09/24 | 2,023 | 2,040 | 2,013 | 2,040 | +1.14% | 24,500 | 231億4373万 | +2.1% | 16.53 | 2.13 |
09/20 | 2,014 | 2,024 | 2,003 | 2,017 | +0.3% | 25,000 | 228億8280万 | +1.05% | 16.34 | 2.11 |
09/19 | 2,016 | 2,031 | 2,002 | 2,011 | 0% | 43,900 | 228億1473万 | +0.85% | 16.29 | 2.1 |
09/18 | 2,013 | 2,019 | 1,998 | 2,011 | -0.1% | 21,700 | 228億1473万 | +0.85% | 16.29 | 2.1 |
09/17 | 1,998 | 2,020 | 1,991 | 2,013 | +1.92% | 32,700 | 228億3742万 | +1% | 16.31 | 2.1 |
09/13 | 1,982 | 1,995 | 1,975 | 1,975 | -0.4% | 27,700 | 224億631万 | -0.9% | 16 | 2.06 |
09/12 | 1,975 | 1,989 | 1,968 | 1,983 | +1.12% | 22,700 | 224億9707万 | -0.6% | 16.07 | 2.07 |
09/11 | 2,022 | 2,022 | 1,954 | 1,961 | -4.2% | 60,300 | 222億4748万 | -1.75% | 15.89 | 2.05 |
09/10 | 2,015 | 2,068 | 2,015 | 2,047 | +0.99% | 33,500 | 232億2315万 | +2.45% | 16.59 | 2.14 |
09/09 | 1,991 | 2,030 | 1,990 | 2,027 | +0.85% | 34,300 | 229億9625万 | +1.65% | 16.42 | 2.12 |
09/06 | 2,043 | 2,050 | 1,996 | 2,010 | -1.28% | 38,900 | 228億338万 | +0.85% | 16.29 | 2.1 |
09/05 | 2,022 | 2,045 | 2,015 | 2,036 | +0.59% | 27,300 | 230億9835万 | +2% | 16.5 | 2.13 |
09/04 | 2,007 | 2,035 | 2,003 | 2,024 | -0.25% | 33,800 | 229億6221万 | +1.2% | 16.4 | 2.12 |
09/03 | 2,020 | 2,045 | 2,017 | 2,029 | +1.45% | 56,700 | 230億1894万 | +1.3% | 16.44 | 2.12 |
09/02 | 2,011 | 2,028 | 2,000 | 2,000 | -0.55% | 62,200 | 226億8994万 | -0.35% | 16.21 | 2.09 |
08/30 | 1,975 | 2,011 | 1,966 | 2,011 | +2.34% | 96,000 | 228億1473万 | 0% | 16.29 | 2.1 |
08/29 | 1,980 | 1,980 | 1,941 | 1,965 | -0.96% | 208,300 | 222億9286万 | -2.43% | 15.92 | 2.05 |
08/28 | 1,982 | 1,993 | 1,978 | 1,984 | -0.2% | 295,100 | 225億842万 | -1.73% | 16.08 | 2.07 |
08/27 | 1,981 | 1,991 | 1,979 | 1,988 | +0.35% | 76,100 | 225億5380万 | -1.78% | 16.11 | 2.08 |
08/26 | 1,975 | 1,986 | 1,972 | 1,981 | +0.3% | 70,000 | 224億7438万 | -2.22% | 16.05 | 2.07 |
08/23 | 1,970 | 1,976 | 1,962 | 1,975 | +0.46% | 52,100 | 224億631万 | -2.71% | 16 | 2.06 |
08/22 | 1,967 | 1,972 | 1,957 | 1,966 | +0.1% | 62,100 | 223億421万 | -3.39% | 15.93 | 2.05 |
08/21 | 1,975 | 1,981 | 1,963 | 1,964 | -0.56% | 62,300 | 222億8152万 | -3.73% | 15.91 | 2.05 |
08/20 | 1,971 | 1,983 | 1,970 | 1,975 | +0.3% | 48,900 | 224億631万 | -3.42% | 16 | 2.06 |
08/19 | 1,980 | 1,983 | 1,966 | 1,969 | -0.15% | 49,400 | 223億3824万 | -3.95% | 15.95 | 2.06 |
08/16 | 1,985 | 1,985 | 1,968 | 1,972 | -0.15% | 51,500 | 223億7228万 | -3.95% | 15.98 | 2.06 |
08/15 | 1,999 | 2,000 | 1,971 | 1,975 | -1.2% | 73,600 | 224億631万 | -3.94% | 16 | 2.06 |
08/14 | 2,006 | 2,010 | 1,988 | 1,999 | -0.35% | 40,700 | 226億7859万 | -2.91% | 16.2 | 2.09 |
08/13 | 2,017 | 2,020 | 1,996 | 2,006 | -0.25% | 34,500 | 227億5800万 | -2.72% | 16.25 | 2.1 |
08/09 | 2,039 | 2,039 | 1,992 | 2,011 | -0.15% | 38,400 | 228億1473万 | -2.62% | 16.29 | 2.1 |
08/08 | 2,017 | 2,040 | 2,012 | 2,014 | -0.15% | 35,200 | 228億4876万 | -2.66% | 16.32 | 2.1 |
08/07 | 1,998 | 2,050 | 1,989 | 2,017 | +0.9% | 46,400 | 228億8280万 | -2.65% | 16.34 | 2.11 |
08/06 | 1,987 | 2,033 | 1,982 | 1,999 | +2.67% | 60,300 | 226億7859万 | -3.71% | 16.2 | 2.09 |
08/05 | 1,983 | 2,012 | 1,919 | 1,947 | -3.61% | 90,200 | 220億8865万 | -6.44% | 15.78 | 2.03 |
08/02 | 2,050 | 2,054 | 2,020 | 2,020 | -3.07% | 50,800 | 229億1683万 | -3.26% | 16.37 | 2.11 |
08/01 | 2,096 | 2,106 | 2,072 | 2,084 | -2.02% | 40,200 | 236億4291万 | -0.43% | 16.89 | 2.18 |
07/31 | 2,085 | 2,127 | 2,083 | 2,127 | +2.01% | 49,700 | 241億3075万 | +1.53% | 17.23 | 2.22 |
07/30 | 2,119 | 2,119 | 2,085 | 2,085 | -2.11% | 68,700 | 236億5426万 | -0.48% | 16.89 | 2.18 |
07/29 | 2,128 | 2,130 | 2,106 | 2,130 | +0.8% | 63,100 | 241億6478万 | +1.57% | 17.26 | 2.23 |
07/26 | 2,102 | 2,121 | 2,102 | 2,113 | +1.15% | 51,300 | 239億7192万 | +0.81% | 17.12 | 2.21 |
07/25 | 2,079 | 2,108 | 2,070 | 2,089 | +0.29% | 71,000 | 236億9964万 | -0.33% | 16.93 | 2.18 |
07/24 | 2,097 | 2,119 | 2,069 | 2,083 | -0.86% | 39,000 | 236億3157万 | -0.67% | 16.88 | 2.18 |
07/23 | 2,060 | 2,109 | 2,060 | 2,101 | +2.29% | 44,000 | 238億3578万 | +0.14% | 17.02 | 2.2 |
07/22 | 2,076 | 2,078 | 2,054 | 2,054 | -0.82% | 27,100 | 233億256万 | -2.1% | 16.64 | 2.15 |
07/19 | 2,096 | 2,097 | 2,064 | 2,071 | -1.19% | 23,400 | 234億9543万 | -1.38% | 16.78 | 2.16 |
07/18 | 2,103 | 2,117 | 2,096 | 2,096 | -0.24% | 24,800 | 237億7905万 | -0.19% | 16.98 | 2.19 |
07/17 | 2,093 | 2,107 | 2,093 | 2,101 | +0.57% | 33,700 | 238億3578万 | +0.05% | 17.02 | 2.2 |
07/16 | 2,110 | 2,111 | 2,088 | 2,089 | +0.1% | 30,200 | 236億9964万 | -0.52% | 16.93 | 2.18 |
07/12 | 2,088 | 2,101 | 2,073 | 2,087 | +1.02% | 37,300 | 236億7695万 | -0.67% | 16.91 | 2.18 |
07/11 | 2,073 | 2,078 | 2,060 | 2,066 | +1.27% | 40,900 | 234億3870万 | -1.67% | 16.74 | 2.16 |
07/10 | 1,998 | 2,052 | 1,988 | 2,040 | -0.73% | 99,700 | 231億4373万 | -2.95% | 16.53 | 2.13 |
07/09 | 2,053 | 2,065 | 2,022 | 2,055 | -0.53% | 56,100 | 233億1391万 | -2.33% | 16.65 | 2.15 |
07/08 | 2,080 | 2,095 | 2,066 | 2,066 | -1.15% | 37,300 | 234億3870万 | -1.85% | 16.74 | 2.16 |
07/05 | 2,080 | 2,097 | 2,079 | 2,090 | -0.24% | 22,400 | 237億1098万 | -0.76% | 16.93 | 2.18 |
07/04 | 2,082 | 2,099 | 2,078 | 2,095 | +0.38% | 27,700 | 237億6771万 | -0.48% | 16.98 | 2.19 |
07/03 | 2,124 | 2,125 | 2,086 | 2,087 | -1.79% | 35,000 | 236億7695万 | -0.76% | 16.91 | 2.18 |
07/02 | 2,133 | 2,133 | 2,115 | 2,125 | -0.47% | 27,800 | 241億806万 | +1.14% | 17.22 | 2.22 |
07/01 | 2,125 | 2,135 | 2,123 | 2,135 | +0.9% | 28,400 | 242億2151万 | +1.81% | 17.3 | 2.23 |
06/28 | 2,139 | 2,139 | 2,109 | 2,116 | -1.08% | 29,200 | 240億595万 | +1.05% | 17.15 | 2.21 |
06/27 | 2,135 | 2,144 | 2,131 | 2,139 | +0.23% | 33,600 | 242億6689万 | +2.3% | 17.33 | 2.24 |
06/26 | 2,135 | 2,139 | 2,123 | 2,134 | 0% | 28,500 | 242億1016万 | +2.25% | 17.29 | 2.23 |
06/25 | 2,125 | 2,136 | 2,121 | 2,134 | +0.76% | 38,000 | 242億1016万 | +2.45% | 17.29 | 2.23 |
06/24 | 2,108 | 2,121 | 2,107 | 2,118 | +0.47% | 23,300 | 240億77万 | +1.92% | 17.16 | 2.21 |
06/21 | 2,110 | 2,125 | 2,105 | 2,108 | -0.52% | 23,100 | 238億8746万 | +1.59% | 17.08 | 2.2 |
06/20 | 2,119 | 2,124 | 2,108 | 2,119 | +0.09% | 31,300 | 240億1211万 | +2.32% | 17.17 | 2.21 |
06/19 | 2,116 | 2,117 | 2,102 | 2,117 | +0.33% | 24,900 | 239億8944万 | +2.42% | 17.15 | 2.21 |
06/18 | 2,105 | 2,116 | 2,100 | 2,110 | +0.24% | 16,400 | 239億1012万 | +2.33% | 17.1 | 2.2 |
06/17 | 2,102 | 2,109 | 2,088 | 2,105 | -0.19% | 24,900 | 238億5346万 | +2.28% | 17.06 | 2.2 |
06/14 | 2,072 | 2,109 | 2,072 | 2,109 | +2.18% | 33,500 | 238億9879万 | +2.73% | 17.09 | 2.2 |
06/13 | 2,088 | 2,088 | 2,061 | 2,064 | -1.67% | 20,600 | 233億8886万 | +0.78% | 16.72 | 2.15 |
06/12 | 2,110 | 2,111 | 2,092 | 2,099 | -0.29% | 17,700 | 237億8547万 | +2.74% | 17.01 | 2.19 |
06/11 | 2,105 | 2,117 | 2,102 | 2,105 | 0% | 24,500 | 238億5346万 | +3.29% | 17.06 | 2.2 |
06/10 | 2,099 | 2,110 | 2,090 | 2,105 | +0.57% | 37,000 | 238億5346万 | +3.54% | 17.06 | 2.2 |
06/07 | 2,090 | 2,096 | 2,083 | 2,093 | +0.14% | 17,500 | 237億1748万 | +3.15% | 16.96 | 2.18 |
06/06 | 2,094 | 2,094 | 2,082 | 2,090 | -0.14% | 24,200 | 236億8348万 | +3.21% | 16.93 | 2.18 |
06/05 | 2,076 | 2,094 | 2,071 | 2,093 | +0.77% | 29,300 | 237億1748万 | +3.56% | 16.96 | 2.18 |
06/04 | 2,077 | 2,085 | 2,068 | 2,077 | -0.05% | 29,600 | 235億3617万 | +3.03% | 16.83 | 2.17 |
06/03 | 2,071 | 2,079 | 2,065 | 2,078 | +0.48% | 29,800 | 235億4750万 | +3.33% | 16.84 | 2.17 |
05/31 | 2,059 | 2,070 | 2,054 | 2,068 | +0.68% | 43,000 | 234億3418万 | +3.04% | 16.76 | 2.18 |
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 | |
2012年 3月期 | 567 3,400 2/7 3,400 1/30 他2件 | 375 2,250 6/27 | 1,294,200 215,700 6/24 | 34億2045万 | 22億6353万 | +13.44% 1/16 | -9.97% 11/11 |
2013年 3月期 | 673 1,345 2/8 | 419 838 8/8 | 204,200 102,100 2/12 | 40億5927万 | 25億2912万 | +19.91% 12/14 | -11.14% 2/28 |
2014年 3月期 | 994 1,988 1/31 | 512 1,024 6/7 | 149,000 74,500 1/31 | 75億8331万 | 30億9047万 | +17.25% 10/29 | -10.42% 3/20 |
2015年 3月期 | 1,050 2,100 3/25 | 740 1,480 5/26 | 60,000 30,000 3/27 | 92億292万 | 64億8276万 | +6.61% 3/25 | -7.17% 4/1 |
2016年 3月期 | 1,198 2,395 3/28 | 900 1,800 4/2 1,800 4/1 | 56,400 28,200 8/25 | 106億1786万 | 78億8570万 | +9.26% 7/30 | -12.22% 8/25 |
2017年 3月期 | 1,163 2,326 2/28 | 963 1,925 6/24 | 102,600 51,300 3/28 | 103億1637万 | 85億3418万 | +4.13% 5/12 | -5.99% 6/24 |
2018年 3月期 | 2,540 5,080 12/18 | 1,094 2,187 4/3 | 486,600 243,300 11/24 | 225億3104万 | 96億9988万 | +42.05% 11/28 | -9.19% 2/15 |
2019年 3月期 | 2,195 5/24 | 1,330 12/25 | 554,600 8/7 | 194億7774万 | 135億1039万 | +5.81% 2/26 | -17.1% 12/25 |
2020年 3月期 | 1,949 1/22 | 1,441 3/13 | 175,800 3/27 | 197億9831万 | 146億3795万 | +6.63% 3/23 | -14.36% 2/28 |
2021年 2月期 | 2,029 9/29 | 1,480 4/6 | 354,000 2/24 | 206億1096万 | 150億3412万 | +6.32% 9/9 | -5.1% 10/23 |
2022年 2月期 | 2,449 10/12 10/11 | 1,811 5/13 | 347,500 2/24 | 248億7740万 | 183億9648万 | +9.98% 9/14 | -13.6% 3/9 |
2023年 2月期 | 2,528 7/21 | 1,900 3/9 | 624,900 2/24 | 257億851万 | 193億56万 | +6.99% 7/21 | -10.59% 9/7 |
2024年 2月期 | 2,271 5/10 | 1,924 10/18 | 553,600 2/27 | 230億9494万 | 208億2116万 | +3.53% 12/11 | -6.25% 10/18 |
最新 | 2,195 2024/10/24 | 26,800 | 249億220万 | +4.03% 2,110 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 115%(2.15倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/10/24 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
375円(2011/06/27) - 485%(5.85倍)
2,195円(10/24)