株価チャート
株価
10/4
- 前日 (10/3)
- 233
- 始値
- 233
- 高値
- 239
- 安値
- 233
- 終値 +1.72%
- 237
- 出来高 +18.9%
- 278,700
乖離率
- 株価(5日)
移動平均値 - -0.42%
238 - 株価(25日)
移動平均値 - -3.66%
246 - 出来高(5日)
移動平均値 - -10.09%
309,980
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 233 | 239 | 233 | 237 | +1.72% | 278,700 | 102億509万 | -3.66% | 12.78 | 2.15 |
10/03 | 239 | 239 | 233 | 233 | -0.85% | 234,400 | 100億3285万 | -5.67% | 12.56 | 2.12 |
10/02 | 241 | 242 | 235 | 235 | -3.69% | 443,200 | 101億1897万 | -5.24% | 12.67 | 2.14 |
10/01 | 247 | 247 | 244 | 244 | +0.83% | 194,100 | 105億651万 | -2.01% | 13.15 | 2.22 |
09/30 | 248 | 254 | 242 | 242 | -4.72% | 399,500 | 104億2039万 | -2.81% | 13.05 | 2.2 |
09/27 | 259 | 259 | 249 | 254 | -0.39% | 393,300 | 109億3710万 | +1.6% | 13.69 | 2.31 |
09/26 | 254 | 256 | 249 | 255 | +0.79% | 320,500 | 109億8016万 | +2% | 13.75 | 2.32 |
09/25 | 258 | 258 | 252 | 253 | -3.07% | 305,300 | 108億9404万 | +1.2% | 13.64 | 2.3 |
09/24 | 266 | 266 | 257 | 261 | -2.25% | 425,700 | 112億3852万 | +4.4% | 14.07 | 2.37 |
09/20 | 265 | 268 | 260 | 267 | +2.3% | 834,300 | 114億9688万 | +6.8% | 14.39 | 2.43 |
09/19 | 250 | 262 | 250 | 261 | +5.24% | 840,400 | 112億3852万 | +4.82% | 14.07 | 2.37 |
09/18 | 242 | 252 | 240 | 248 | +8.77% | 1,666,000 | 106億7875万 | -0.4% | 13.37 | 2.25 |
09/17 | 234 | 236 | 224 | 228 | -2.15% | 615,000 | 98億1756万 | -8.43% | 12.29 | 2.07 |
09/13 | 232 | 236 | 231 | 233 | 0% | 192,700 | 100億3285万 | -6.43% | 12.56 | 2.12 |
09/12 | 233 | 235 | 230 | 233 | +2.19% | 154,700 | 100億3285万 | -6.43% | 12.56 | 2.12 |
09/11 | 232 | 233 | 227 | 228 | -2.15% | 338,500 | 98億1756万 | -8.43% | 12.29 | 2.07 |
09/10 | 241 | 241 | 233 | 233 | -2.1% | 156,300 | 100億3285万 | -6.43% | 12.56 | 2.12 |
09/09 | 231 | 239 | 230 | 238 | -0.42% | 310,900 | 102億4815万 | -4.42% | 12.83 | 2.16 |
09/06 | 240 | 241 | 234 | 239 | +0.42% | 451,200 | 102億9121万 | -4.02% | 12.88 | 2.17 |
09/05 | 241 | 245 | 237 | 238 | -2.46% | 399,900 | 102億4815万 | -5.18% | 12.83 | 2.16 |
09/04 | 245 | 250 | 242 | 244 | -5.43% | 432,200 | 105億651万 | -3.17% | 13.15 | 2.22 |
09/03 | 256 | 261 | 256 | 258 | 0% | 253,700 | 111億934万 | +1.57% | 13.91 | 2.34 |
09/02 | 265 | 265 | 256 | 258 | -1.53% | 220,000 | 111億934万 | +1.18% | 13.91 | 2.34 |
08/30 | 262 | 264 | 259 | 262 | +0.38% | 118,200 | 112億8158万 | +2.75% | 14.12 | 2.38 |
08/29 | 261 | 265 | 259 | 261 | -0.76% | 196,800 | 112億3852万 | +1.95% | 14.07 | 2.37 |
08/28 | 266 | 268 | 260 | 263 | 0% | 371,000 | 113億2464万 | +2.73% | 14.18 | 2.39 |
08/27 | 260 | 266 | 260 | 263 | +1.15% | 267,000 | 113億2464万 | +2.33% | 14.18 | 2.39 |
08/26 | 253 | 262 | 252 | 260 | +2.77% | 333,100 | 111億9546万 | +0.78% | 14.02 | 2.36 |
08/23 | 253 | 256 | 252 | 253 | -1.17% | 213,900 | 108億9404万 | -2.32% | 13.64 | 2.3 |
08/22 | 257 | 259 | 253 | 256 | 0% | 285,200 | 110億2322万 | -1.54% | 13.8 | 2.33 |
08/21 | 261 | 263 | 255 | 256 | -3.03% | 200,100 | 110億2322万 | -1.92% | 13.8 | 2.33 |
08/20 | 260 | 266 | 260 | 264 | +3.13% | 342,900 | 113億6770万 | +0.76% | 14.23 | 2.4 |
08/19 | 265 | 267 | 254 | 256 | -0.39% | 419,400 | 110億2322万 | -2.66% | 13.8 | 2.33 |
08/16 | 251 | 257 | 251 | 257 | +4.05% | 236,700 | 110億6628万 | -2.65% | 13.85 | 2.34 |
08/15 | 248 | 250 | 244 | 247 | -0.4% | 172,600 | 106億3569万 | -6.79% | 13.32 | 2.24 |
08/14 | 244 | 249 | 239 | 248 | +2.48% | 265,200 | 106億7875万 | -7.12% | 13.37 | 2.25 |
08/13 | 239 | 242 | 236 | 242 | +0.41% | 209,800 | 104億2039万 | -10.04% | 13.05 | 2.2 |
08/09 | 234 | 246 | 234 | 241 | +3.43% | 438,000 | 103億7733万 | -11.07% | 12.99 | 2.19 |
08/08 | 221 | 239 | 220 | 233 | +3.1% | 347,500 | 100億3285万 | -14.65% | 12.56 | 2.12 |
08/07 | 226 | 231 | 220 | 226 | -3.42% | 747,700 | 97億3144万 | -17.82% | 12.18 | 2.05 |
08/06 | 227 | 247 | 227 | 234 | +6.85% | 584,000 | 100億7591万 | -15.83% | 12.61 | 2.13 |
08/05 | 239 | 241 | 215 | 219 | -14.12% | 880,500 | 94億3002万 | -21.79% | 11.81 | 1.99 |
08/02 | 265 | 267 | 254 | 255 | -5.56% | 449,000 | 109億8016万 | -9.89% | 13.75 | 2.32 |
08/01 | 278 | 278 | 268 | 270 | -2.88% | 277,200 | 116億2606万 | -5.26% | 14.56 | 2.45 |
07/31 | 280 | 281 | 273 | 278 | -1.07% | 292,000 | 119億7053万 | -3.14% | 14.99 | 2.53 |
07/30 | 284 | 284 | 278 | 281 | -1.4% | 134,800 | 120億9971万 | -2.43% | 15.15 | 2.55 |
07/29 | 279 | 286 | 278 | 285 | +3.64% | 212,600 | 122億7195万 | -1.38% | 15.36 | 2.59 |
07/26 | 275 | 279 | 274 | 275 | +0.73% | 170,800 | 118億4135万 | -4.84% | 14.83 | 2.5 |
07/25 | 273 | 278 | 270 | 273 | -0.73% | 285,600 | 117億5523万 | -6.19% | 14.72 | 2.48 |
07/24 | 283 | 285 | 274 | 275 | -3.17% | 311,700 | 118億4135万 | -5.82% | 14.83 | 2.5 |
07/23 | 278 | 288 | 278 | 284 | +1.79% | 238,200 | 122億2889万 | -3.07% | 15.31 | 2.58 |
07/22 | 280 | 283 | 277 | 279 | -0.36% | 222,200 | 120億1359万 | -5.42% | 15.04 | 2.54 |
07/19 | 284 | 284 | 280 | 280 | -1.41% | 288,100 | 120億5665万 | -5.08% | 15.09 | 2.54 |
07/18 | 284 | 288 | 284 | 284 | 0% | 181,000 | 122億2889万 | -4.38% | 15.31 | 2.58 |
07/17 | 287 | 289 | 284 | 284 | 0% | 127,300 | 122億2889万 | -4.7% | 15.31 | 2.58 |
07/16 | 290 | 290 | 282 | 284 | -1.39% | 324,100 | 122億2889万 | -5.02% | 15.31 | 2.58 |
07/12 | 285 | 291 | 284 | 288 | +1.77% | 252,800 | 124億113万 | -4% | 15.53 | 2.62 |
07/11 | 282 | 285 | 281 | 283 | -0.35% | 224,600 | 121億8583万 | -5.67% | 15.26 | 2.57 |
07/10 | 289 | 290 | 280 | 284 | -1.73% | 381,300 | 122億2889万 | -5.33% | 15.31 | 2.58 |
07/09 | 295 | 299 | 289 | 289 | -1.03% | 329,200 | 124億4419万 | -3.99% | 15.58 | 2.63 |
07/08 | 292 | 294 | 291 | 292 | 0% | 219,100 | 125億7336万 | -3.31% | 15.74 | 2.65 |
07/05 | 291 | 302 | 291 | 292 | +0.69% | 388,900 | 125億7336万 | -3.31% | 15.74 | 2.65 |
07/04 | 293 | 298 | 290 | 290 | -0.34% | 206,100 | 124億8724万 | -4.29% | 15.63 | 2.64 |
07/03 | 285 | 292 | 282 | 291 | 0% | 534,600 | 125億3030万 | -3.96% | 15.69 | 2.64 |
07/02 | 293 | 294 | 288 | 291 | -0.34% | 531,900 | 125億3030万 | -3.96% | 15.69 | 2.64 |
07/01 | 299 | 301 | 292 | 292 | -2.34% | 619,800 | 125億7336万 | -3.95% | 15.74 | 2.65 |
06/28 | 306 | 308 | 298 | 299 | -2.29% | 520,700 | 128億7478万 | -1.64% | 16.12 | 2.72 |
06/27 | 304 | 310 | 304 | 306 | -0.33% | 287,400 | 131億7620万 | +0.66% | 16.5 | 2.78 |
06/26 | 310 | 311 | 304 | 307 | -0.32% | 272,800 | 132億1926万 | +0.99% | 16.55 | 2.79 |
06/25 | 308 | 316 | 308 | 308 | 0% | 402,300 | 132億6232万 | +1.65% | 16.6 | 2.8 |
06/24 | 298 | 308 | 298 | 308 | +3.36% | 551,000 | 132億6232万 | +1.65% | 16.6 | 2.8 |
06/21 | 298 | 302 | 295 | 298 | -1.32% | 264,800 | 128億3172万 | -1.65% | 16.07 | 2.71 |
06/20 | 298 | 307 | 298 | 302 | +0.67% | 355,200 | 130億396万 | -0.33% | 16.28 | 2.74 |
06/19 | 309 | 317 | 298 | 300 | -5.06% | 661,900 | 129億1784万 | -0.99% | 16.17 | 2.73 |
06/18 | 320 | 325 | 312 | 316 | -2.17% | 756,500 | 136億679万 | +4.29% | 17.04 | 2.87 |
06/17 | 299 | 324 | 298 | 323 | +9.12% | 1,354,700 | 139億821万 | +6.6% | 17.41 | 2.94 |
06/14 | 302 | 302 | 290 | 296 | -3.58% | 870,300 | 127億4560万 | -1.99% | 15.96 | 2.69 |
06/13 | 312 | 314 | 307 | 307 | -0.32% | 263,200 | 132億1926万 | +1.66% | 16.55 | 2.79 |
06/12 | 312 | 315 | 307 | 308 | -0.32% | 169,500 | 132億6232万 | +1.99% | 16.6 | 2.8 |
06/11 | 310 | 314 | 307 | 309 | -0.32% | 248,200 | 133億537万 | +2.32% | 16.66 | 2.81 |
06/10 | 300 | 310 | 300 | 310 | +3.68% | 377,000 | 133億4843万 | +2.99% | 16.71 | 2.82 |
06/07 | 294 | 301 | 290 | 299 | +2.05% | 218,700 | 128億7478万 | -0.66% | 16.12 | 2.72 |
06/06 | 295 | 298 | 292 | 293 | -0.34% | 335,900 | 126億1642万 | -2.66% | 15.8 | 2.66 |
06/05 | 301 | 304 | 294 | 294 | -4.85% | 575,500 | 126億5948万 | -2.33% | 15.85 | 2.67 |
06/04 | 303 | 310 | 301 | 309 | +1.98% | 309,000 | 133億537万 | +2.66% | 16.66 | 2.81 |
06/03 | 304 | 304 | 299 | 303 | -0.33% | 142,200 | 130億4702万 | +1% | 16.33 | 2.75 |
05/31 | 300 | 304 | 298 | 304 | +1.33% | 165,700 | 130億9008万 | +1.67% | 16.39 | 2.76 |
05/30 | 295 | 302 | 293 | 300 | +0.67% | 250,600 | 129億1784万 | +0.67% | 16.17 | 2.73 |
05/29 | 302 | 306 | 298 | 298 | -2.61% | 209,800 | 128億3172万 | +0.34% | 16.07 | 2.71 |
05/28 | 299 | 308 | 297 | 306 | +3.03% | 346,600 | 131億7620万 | +3.38% | 16.5 | 2.78 |
05/27 | 298 | 300 | 296 | 297 | -0.67% | 167,600 | 127億8866万 | +0.68% | 16.01 | 2.7 |
05/24 | 297 | 301 | 295 | 299 | -0.33% | 240,300 | 128億7478万 | +1.36% | 16.12 | 2.72 |
05/23 | 303 | 305 | 299 | 300 | 0% | 324,500 | 129億1784万 | +1.69% | 16.17 | 2.73 |
05/22 | 299 | 303 | 299 | 300 | 0% | 205,800 | 129億1784万 | +2.04% | 16.17 | 2.73 |
05/21 | 303 | 306 | 299 | 300 | -1.96% | 237,900 | 129億1784万 | +2.04% | 16.17 | 2.73 |
05/20 | 301 | 309 | 300 | 306 | +1.32% | 220,100 | 131億7620万 | +4.08% | 16.5 | 2.78 |
05/17 | 298 | 305 | 298 | 302 | +0.67% | 298,800 | 130億396万 | +2.72% | 16.28 | 2.74 |
05/16 | 303 | 303 | 299 | 300 | 0% | 181,800 | 129億1784万 | +2.04% | 16.17 | 2.73 |
05/15 | 305 | 307 | 300 | 300 | -1.64% | 181,900 | 129億1784万 | +2.04% | 16.17 | 2.73 |
05/14 | 306 | 310 | 303 | 305 | 0% | 210,700 | 131億3314万 | +3.39% | 16.44 | 2.77 |
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 | |
2016年 2月期 | 244 4,400 9/10 | 107 1,930 2/15 | 27,954,000 1,553,000 9/10 | 95億4360万 | 42億8286万 | +13.44% 3/31 | -20.94% 2/12 |
2017年 2月期 | 1,337 4,010 2/7 | 117 700 3/9 | 3,632,400 605,400 5/31 | 539億6898万 | 46億6011万 | +69.82% 4/18 | -23.11% 9/5 |
2018年 2月期 | 2,070 6,210 8/16 | 878 2,633 3/22 2,633 3/21 | 4,800,600 1,600,200 1/12 | 838億3872万 | 354億3649万 | +32.5% 6/19 | -19.6% 2/6 |
2019年 2月期 | 1,553 4/6 | 466 12/25 | 5,850,100 8/28 | 731億4443万 | 219億7879万 | +35.37% 1/31 | -29.11% 4/17 |
2020年 2月期 | 1,114 4/22 | 371 2/28 | 1,732,500 4/16 | 526億4184万 | 176億6954万 | +15.09% 8/30 | -46.39% 3/19 |
2021年 2月期 | 770 2/25 | 200 4/6 | 3,236,300 7/8 | 367億35万 | 95億2536万 | +41.93% 5/11 | -20.98% 4/6 |
2022年 1月期 | 840 3/18 | 411 1/27 | 1,448,300 10/15 | 400億3675万 | 199億3095万 | +16.52% 10/15 | -21.72% 1/27 |
2023年 1月期 | 483 4/5 | 235 12/26 | 2,177,500 1/27 | 234億2250万 | 113億9604万 | +29.94% 1/26 | -22.35% 5/12 |
2024年 1月期 | 569 3/17 | 239 12/15 | 5,639,600 9/15 | 275億9297万 | 115億9001万 | +21.72% 1/9 | -18.31% 6/21 |
最新 | 237 2024/10/4 | 278,700 | 102億509万 | -3.66% 246 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 360%(4.6倍)
- 2017/12/29 vs 2016/12/30
- 138%(2.38倍)
- 2018/12/28 vs 2017/12/29
- -68%(0.32倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/10/04 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
107円(2016/02/15) - 121%(2.21倍)
237円(10/4)