株価チャート
株価
10/24
- 前日 (10/23)
- 2,550
- 始値
- 2,541
- 高値
- 2,573
- 安値
- 2,540
- 終値 +0.47%
- 2,562
- 出来高 +20.16%
- 14,900
乖離率
- 株価(5日)
移動平均値 - +0.75%
2,543 - 株価(25日)
移動平均値 - +1.43%
2,526 - 出来高(5日)
移動平均値 - +7.35%
13,880
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 | 2,541 | 2,573 | 2,540 | 2,562 | +0.47% | 14,900 | 634億4331万 | +1.43% | 13.55 | 2.49 |
10/23 | 2,524 | 2,568 | 2,524 | 2,550 | +0.79% | 12,400 | 631億4616万 | +1.35% | 13.49 | 2.48 |
10/22 | 2,524 | 2,564 | 2,501 | 2,530 | -0.24% | 17,900 | 626億5089万 | +1.08% | 13.38 | 2.46 |
10/21 | 2,523 | 2,557 | 2,519 | 2,536 | +0.04% | 10,300 | 627億9947万 | +1.77% | 13.41 | 2.47 |
10/18 | 2,543 | 2,568 | 2,523 | 2,535 | -0.24% | 13,900 | 627億7471万 | +2.38% | 13.41 | 2.46 |
10/17 | 2,576 | 2,576 | 2,521 | 2,541 | -1.13% | 14,400 | 629億2329万 | +3.08% | 13.44 | 2.47 |
10/16 | 2,590 | 2,663 | 2,569 | 2,570 | -2.02% | 25,500 | 636億4142万 | +4.73% | 13.59 | 2.5 |
10/15 | 2,615 | 2,642 | 2,595 | 2,623 | +1.2% | 16,800 | 649億5387万 | +7.41% | 13.87 | 2.55 |
10/11 | 2,594 | 2,622 | 2,587 | 2,592 | -0.46% | 12,800 | 641億8621万 | +6.67% | 13.71 | 2.52 |
10/10 | 2,621 | 2,621 | 2,593 | 2,604 | -0.12% | 8,400 | 644億8337万 | +7.6% | 13.77 | 2.53 |
10/09 | 2,610 | 2,635 | 2,595 | 2,607 | +1.16% | 12,900 | 645億5766万 | +8.17% | 13.79 | 2.53 |
10/08 | 2,580 | 2,603 | 2,534 | 2,577 | -1.19% | 11,300 | 638億1476万 | +7.42% | 13.63 | 2.51 |
10/07 | 2,598 | 2,629 | 2,574 | 2,608 | +1.28% | 13,600 | 645億8242万 | +9.08% | 13.79 | 2.54 |
10/04 | 2,592 | 2,629 | 2,575 | 2,575 | +0.16% | 16,800 | 637億6524万 | +8.15% | 13.62 | 2.5 |
10/03 | 2,582 | 2,595 | 2,537 | 2,571 | +0.82% | 14,600 | 636億6618万 | +8.34% | 13.6 | 2.5 |
10/02 | 2,502 | 2,597 | 2,499 | 2,550 | +1.92% | 29,000 | 631億4616万 | +7.69% | 13.49 | 2.48 |
10/01 | 2,430 | 2,512 | 2,430 | 2,502 | +2.96% | 13,700 | 619億5752万 | +5.93% | 13.23 | 2.43 |
09/30 | 2,426 | 2,472 | 2,376 | 2,430 | -1.86% | 18,000 | 601億7457万 | +3.14% | 12.85 | 2.36 |
09/27 | 2,532 | 2,532 | 2,464 | 2,476 | -1.59% | 13,800 | 613億1368万 | +5.23% | 13.1 | 2.41 |
09/26 | 2,456 | 2,516 | 2,449 | 2,516 | +3.2% | 39,600 | 623億421万 | +7.16% | 13.31 | 2.45 |
09/25 | 2,455 | 2,481 | 2,420 | 2,438 | -0.37% | 18,000 | 603億7268万 | +4.23% | 12.9 | 2.37 |
09/24 | 2,452 | 2,459 | 2,430 | 2,447 | +0.91% | 15,600 | 605億9555万 | +4.89% | 12.94 | 2.38 |
09/20 | 2,434 | 2,444 | 2,405 | 2,425 | +0.75% | 25,200 | 600億5076万 | +4.08% | 12.83 | 2.36 |
09/19 | 2,397 | 2,409 | 2,372 | 2,407 | +1.48% | 16,800 | 596億502万 | +3.44% | 12.73 | 2.34 |
09/18 | 2,350 | 2,376 | 2,323 | 2,372 | +2.37% | 16,700 | 587億3831万 | +2.02% | 12.55 | 2.31 |
09/17 | 2,220 | 2,317 | 2,220 | 2,317 | +4.46% | 20,900 | 573億7633万 | -0.3% | 12.26 | 2.25 |
09/13 | 2,232 | 2,332 | 2,200 | 2,218 | -1.51% | 17,400 | 549億2477万 | -4.23% | 11.73 | 2.16 |
09/12 | 2,221 | 2,259 | 2,221 | 2,252 | +4.31% | 14,200 | 557億6672万 | -2.68% | 11.91 | 2.19 |
09/11 | 2,257 | 2,278 | 2,154 | 2,159 | -4.17% | 20,400 | 534億6374万 | -6.62% | 11.42 | 2.1 |
09/10 | 2,234 | 2,280 | 2,233 | 2,253 | -0.09% | 10,600 | 557億9148万 | -2.59% | 11.92 | 2.19 |
09/09 | 2,218 | 2,268 | 2,200 | 2,255 | -1.4% | 9,600 | 558億4101万 | -2.17% | 11.93 | 2.19 |
09/06 | 2,338 | 2,365 | 2,275 | 2,287 | -1.04% | 9,600 | 566億3343万 | -0.82% | 12.1 | 2.22 |
09/05 | 2,335 | 2,351 | 2,308 | 2,311 | -1.03% | 17,400 | 572億2775万 | +0.09% | 12.22 | 2.25 |
09/04 | 2,319 | 2,398 | 2,319 | 2,335 | -1.14% | 32,100 | 578億2207万 | +0.95% | 12.35 | 2.27 |
09/03 | 2,321 | 2,392 | 2,321 | 2,362 | +1.77% | 8,000 | 584億9067万 | +1.99% | 12.49 | 2.3 |
09/02 | 2,397 | 2,397 | 2,306 | 2,321 | -3.17% | 13,300 | 574億7538万 | +0.26% | 12.28 | 2.26 |
08/30 | 2,349 | 2,406 | 2,349 | 2,397 | +1.61% | 10,900 | 593億5739万 | +3.59% | 12.68 | 2.33 |
08/29 | 2,369 | 2,409 | 2,345 | 2,359 | -0.51% | 24,400 | 584億1638万 | +2.08% | 12.48 | 2.29 |
08/28 | 2,437 | 2,437 | 2,363 | 2,371 | -2.51% | 12,700 | 587億1354万 | +2.51% | 12.54 | 2.31 |
08/27 | 2,399 | 2,443 | 2,399 | 2,432 | +1.38% | 27,500 | 602億2410万 | +4.96% | 12.86 | 2.36 |
08/26 | 2,375 | 2,399 | 2,362 | 2,399 | +1.65% | 21,000 | 594億691万 | +3.45% | 12.69 | 2.33 |
08/23 | 2,379 | 2,412 | 2,333 | 2,360 | +0.17% | 21,000 | 584億4115万 | +1.55% | 12.48 | 2.29 |
08/22 | 2,341 | 2,366 | 2,327 | 2,356 | +0.64% | 18,900 | 583億4209万 | +0.99% | 12.46 | 2.29 |
08/21 | 2,304 | 2,383 | 2,295 | 2,341 | +1.52% | 30,100 | 579億7065万 | -0.34% | 12.38 | 2.28 |
08/20 | 2,310 | 2,318 | 2,261 | 2,306 | +0.7% | 25,300 | 571億393万 | -2.54% | 12.2 | 2.24 |
08/19 | 2,353 | 2,359 | 2,245 | 2,290 | -2.8% | 43,300 | 567億772万 | -3.94% | 12.11 | 2.23 |
08/16 | 2,352 | 2,414 | 2,307 | 2,356 | -0.17% | 29,700 | 583億4209万 | -1.96% | 12.46 | 2.29 |
08/15 | 2,400 | 2,407 | 2,360 | 2,360 | -0.08% | 17,500 | 584億4115万 | -2.36% | 12.48 | 2.29 |
08/14 | 2,386 | 2,419 | 2,351 | 2,362 | +1.11% | 38,400 | 584億9067万 | -2.92% | 12.49 | 2.3 |
08/13 | 2,121 | 2,336 | 2,120 | 2,336 | +9.83% | 31,900 | 578億4683万 | -4.46% | 12.36 | 2.27 |
08/09 | 2,100 | 2,150 | 2,041 | 2,127 | -2.07% | 48,200 | 526億7132万 | -13.47% | 11.25 | 2.07 |
08/08 | 2,159 | 2,301 | 2,140 | 2,172 | -1.27% | 13,100 | 537億8567万 | -12.45% | 11.49 | 2.11 |
08/07 | 2,163 | 2,232 | 2,100 | 2,200 | +0.87% | 17,300 | 544億7904万 | -12.11% | 11.64 | 2.14 |
08/06 | 2,194 | 2,275 | 2,090 | 2,181 | +6.7% | 29,100 | 540億853万 | -13.49% | 11.54 | 2.12 |
08/05 | 2,171 | 2,210 | 1,989 | 2,044 | -10.55% | 39,000 | 506億1598万 | -19.56% | 10.81 | 1.99 |
08/02 | 2,344 | 2,407 | 2,285 | 2,285 | -3.26% | 33,000 | 565億8391万 | -11.09% | 12.09 | 2.22 |
08/01 | 2,374 | 2,415 | 2,313 | 2,362 | -2.4% | 31,800 | 584億9067万 | -8.7% | 12.49 | 2.3 |
07/31 | 2,301 | 2,427 | 2,301 | 2,420 | +0.79% | 26,200 | 599億2694万 | -6.99% | 12.8 | 2.35 |
07/30 | 2,327 | 2,427 | 2,295 | 2,401 | +3.18% | 236,000 | 594億5644万 | -8.18% | 12.7 | 2.33 |
07/29 | 2,363 | 2,375 | 2,300 | 2,327 | +1.17% | 72,300 | 576億2396万 | -11.45% | 12.31 | 2.26 |
07/26 | 2,332 | 2,381 | 2,257 | 2,300 | -1.37% | 53,300 | 569億5536万 | -13.01% | 12.17 | 2.24 |
07/25 | 2,392 | 2,430 | 2,332 | 2,332 | -2.59% | 70,800 | 577億4778万 | -12.3% | 12.33 | 2.27 |
07/24 | 2,486 | 2,503 | 2,375 | 2,394 | -3.7% | 29,300 | 592億8310万 | -10.37% | 12.66 | 2.33 |
07/23 | 2,511 | 2,569 | 2,468 | 2,486 | +0.4% | 18,200 | 615億6131万 | -7.2% | 13.15 | 2.42 |
07/22 | 2,504 | 2,545 | 2,464 | 2,476 | -2.02% | 22,900 | 613億1368万 | -7.72% | 13.1 | 2.41 |
07/19 | 2,572 | 2,616 | 2,527 | 2,527 | -2.62% | 14,400 | 625億7660万 | -5.85% | 13.37 | 2.46 |
07/18 | 2,727 | 2,792 | 2,588 | 2,595 | -5.6% | 23,200 | 642億6050万 | -3.21% | 13.73 | 2.52 |
07/17 | 2,790 | 2,817 | 2,734 | 2,749 | -0.87% | 18,800 | 680億7403万 | +2.69% | 14.54 | 2.67 |
07/16 | 2,728 | 2,831 | 2,728 | 2,773 | +1.13% | 30,500 | 686億6835万 | +4.01% | 14.67 | 2.7 |
07/12 | 2,758 | 2,768 | 2,728 | 2,742 | -0.58% | 12,200 | 679億69万 | +3.35% | 14.5 | 2.67 |
07/11 | 2,748 | 2,763 | 2,713 | 2,758 | +1.4% | 18,900 | 682億9690万 | +4.43% | 14.59 | 2.68 |
07/10 | 2,735 | 2,777 | 2,700 | 2,720 | -1.48% | 19,400 | 673億5590万 | +3.54% | 14.39 | 2.64 |
07/09 | 2,667 | 2,761 | 2,641 | 2,761 | +4.19% | 24,000 | 683億7119万 | +5.7% | 14.6 | 2.68 |
07/08 | 2,706 | 2,706 | 2,623 | 2,650 | -0.6% | 23,300 | 656億2248万 | +2% | 14.02 | 2.58 |
07/05 | 2,691 | 2,695 | 2,651 | 2,666 | -1.37% | 13,800 | 660億1869万 | +3.09% | 14.1 | 2.59 |
07/04 | 2,748 | 2,748 | 2,669 | 2,703 | -0.41% | 13,000 | 669億3492万 | +5.01% | 14.3 | 2.63 |
07/03 | 2,674 | 2,734 | 2,624 | 2,714 | +2.42% | 12,700 | 672億732万 | +6.18% | 14.36 | 2.64 |
07/02 | 2,650 | 2,693 | 2,617 | 2,650 | -1.67% | 28,200 | 656億2248万 | +4.41% | 14.02 | 2.58 |
07/01 | 2,752 | 2,752 | 2,680 | 2,695 | -2.07% | 14,600 | 667億3682万 | +6.82% | 14.25 | 2.62 |
06/28 | 2,743 | 2,777 | 2,711 | 2,752 | +1.18% | 14,100 | 681億4832万 | +9.64% | 14.56 | 2.66 |
06/27 | 2,701 | 2,745 | 2,680 | 2,720 | -1.02% | 14,800 | 673億5590万 | +8.8% | 14.39 | 2.62 |
06/26 | 2,727 | 2,780 | 2,704 | 2,748 | +0.29% | 25,900 | 680億4927万 | +10.23% | 14.54 | 2.65 |
06/25 | 2,739 | 2,776 | 2,671 | 2,740 | +0.44% | 24,500 | 678億5116万 | +10.22% | 14.49 | 2.64 |
06/24 | 2,725 | 2,742 | 2,665 | 2,728 | +0.15% | 24,500 | 675億5400万 | +10.13% | 14.43 | 2.63 |
06/21 | 2,716 | 2,763 | 2,694 | 2,724 | +2.18% | 38,100 | 674億5495万 | +10.33% | 14.41 | 2.63 |
06/20 | 2,648 | 2,666 | 2,531 | 2,666 | +1.33% | 24,400 | 660億1869万 | +8.46% | 14.1 | 2.57 |
06/19 | 2,617 | 2,633 | 2,559 | 2,631 | +1.15% | 16,900 | 651億5197万 | +7.52% | 13.92 | 2.54 |
06/18 | 2,600 | 2,650 | 2,575 | 2,601 | +0.81% | 29,100 | 644億908万 | +6.64% | 13.76 | 2.51 |
06/17 | 2,517 | 2,585 | 2,478 | 2,580 | +2.95% | 26,200 | 638億8905万 | +5.91% | 13.65 | 2.49 |
06/14 | 2,536 | 2,574 | 2,490 | 2,506 | +1.87% | 25,100 | 620億5657万 | +2.87% | 13.26 | 2.42 |
06/13 | 2,483 | 2,495 | 2,449 | 2,460 | -0.81% | 6,700 | 609億1747万 | +0.82% | 13.01 | 2.37 |
06/12 | 2,470 | 2,500 | 2,458 | 2,480 | +0.32% | 10,800 | 614億1273万 | +1.35% | 13.12 | 2.39 |
06/11 | 2,458 | 2,496 | 2,448 | 2,472 | +0.57% | 13,500 | 612億1463万 | +0.86% | 13.08 | 2.39 |
06/10 | 2,436 | 2,473 | 2,436 | 2,458 | +0.78% | 12,000 | 608億6794万 | 0% | 13 | 2.37 |
06/07 | 2,386 | 2,439 | 2,356 | 2,439 | +1.63% | 15,800 | 603億9744万 | -1.05% | 12.9 | 2.35 |
06/06 | 2,391 | 2,411 | 2,390 | 2,400 | +1.39% | 12,500 | 594億3168万 | -2.87% | 12.69 | 2.32 |
06/05 | 2,387 | 2,387 | 2,360 | 2,367 | -0.88% | 7,700 | 586億1449万 | -4.52% | 12.52 | 2.28 |
06/04 | 2,398 | 2,420 | 2,381 | 2,388 | +0.63% | 9,300 | 591億3452万 | -3.9% | 12.63 | 2.3 |
06/03 | 2,392 | 2,392 | 2,359 | 2,373 | +0.85% | 11,000 | 587億6307万 | -4.58% | 12.55 | 2.29 |
05/31 | 2,250 | 2,360 | 2,241 | 2,353 | +4.44% | 23,100 | 582億6780万 | -5.58% | 12.45 | 2.27 |
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 | |
2017年 12月期 | 1,514 11/1 8/1 | 1,163 4/4 | 5,861,300 3/29 | 414億1758万 | 305億5084万 | +8.89% 5/26 | -9.33% 11/22 |
2018年 12月期 | 1,992 7/13 | 930 12/25 | 254,700 11/20 | 547億8617万 | 257億2835万 | +26.94% 7/13 | -20.25% 8/13 |
2019年 12月期 | 1,611 10/30 | 874 2/1 1/31 | 176,700 10/30 | 447億1217万 | 241億8139万 | +19.33% 3/26 | -11.68% 1/27 |
2020年 12月期 | 1,669 10/7 | 743 3/13 | 169,300 11/20 | 464億4142万 | 206億3333万 | +28.97% 3/27 | -27.33% 3/13 |
2021年 12月期 | 2,574 11/5 | 1,253 2/1 | 844,600 8/11 | 719億5076万 | 349億1296万 | +23.45% 8/11 | -22.19% 11/15 |
2022年 12月期 | 2,450 8/2 | 1,403 1/27 | 218,300 7/28 | 685億984万 | 392億2381万 | +14.93% 6/22 | -16.27% 11/15 |
2023年 12月期 | 1,988 12/7 | 1,472 4/6 | 342,400 7/28 | 492億2924万 | 389億5383万 | +13.49% 5/15 | -9.89% 3/20 |
最新 | 2,562 2024/10/24 | 14,900 | 634億4331万 | +1.43% 2,526 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/10/24 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
743円(2020/03/13) - 245%(3.45倍)
2,562円(10/24)