株価チャート
株価
10/4
- 前日 (10/3)
- 1,992
- 始値
- 2,011
- 高値
- 2,073
- 安値
- 2,001
- 終値 +2.66%
- 2,045
- 出来高 +6.59%
- 45,300
乖離率
- 株価(5日)
移動平均値 - +2.97%
1,986 - 株価(25日)
移動平均値 - +3.18%
1,982 - 出来高(5日)
移動平均値 - +19.15%
38,020
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 | 2,011 | 2,073 | 2,001 | 2,045 | +2.66% | 45,300 | 212億4755万 | +3.18% | 14.68 | 4.19 |
10/03 | 2,000 | 2,002 | 1,969 | 1,992 | +2.68% | 42,500 | 206億9688万 | +0.81% | 14.3 | 4.08 |
10/02 | 1,996 | 1,996 | 1,936 | 1,940 | -2.81% | 43,500 | 201億5660万 | -1.77% | 13.93 | 3.98 |
10/01 | 1,960 | 1,998 | 1,960 | 1,996 | +2.1% | 24,200 | 207億3844万 | +1.11% | 14.33 | 4.09 |
09/30 | 1,986 | 2,001 | 1,943 | 1,955 | -3.98% | 34,600 | 203億1245万 | -0.81% | 14.03 | 4.01 |
09/27 | 2,080 | 2,080 | 2,016 | 2,036 | +0.3% | 37,200 | 211億5404万 | +3.51% | 14.61 | 4.17 |
09/26 | 1,961 | 2,030 | 1,960 | 2,030 | +3.41% | 42,700 | 210億9170万 | +3.73% | 14.57 | 4.16 |
09/25 | 2,013 | 2,013 | 1,955 | 1,963 | -0.51% | 25,800 | 203億9557万 | +0.87% | 14.09 | 4.02 |
09/24 | 1,996 | 2,018 | 1,962 | 1,973 | +0.05% | 38,200 | 204億9947万 | +1.86% | 14.16 | 4.04 |
09/20 | 2,002 | 2,012 | 1,943 | 1,972 | -1.99% | 58,700 | 204億8908万 | +2.18% | 14.15 | 4.04 |
09/19 | 1,999 | 2,037 | 1,987 | 2,012 | +1.26% | 54,400 | 209億468万 | +4.68% | 14.44 | 4.12 |
09/18 | 2,010 | 2,028 | 1,964 | 1,987 | -2.17% | 39,500 | 206億4493万 | +3.87% | 14.26 | 4.07 |
09/17 | 1,985 | 2,035 | 1,985 | 2,031 | +0.64% | 54,300 | 211億209万 | +6.5% | 14.58 | 4.16 |
09/13 | 2,068 | 2,089 | 2,014 | 2,018 | -4.41% | 68,100 | 209億6702万 | +6.55% | 14.49 | 4.14 |
09/12 | 2,115 | 2,182 | 2,078 | 2,111 | +2.58% | 83,500 | 219億3329万 | +12.11% | 15.15 | 4.33 |
09/11 | 2,074 | 2,111 | 2,029 | 2,058 | -0.39% | 80,600 | 213億8262万 | +10.41% | 14.77 | 4.22 |
09/10 | 2,031 | 2,074 | 2,006 | 2,066 | +1.62% | 53,000 | 214億6574万 | +11.98% | 14.83 | 4.24 |
09/09 | 1,944 | 2,045 | 1,888 | 2,033 | +2.73% | 107,600 | 211億2287万 | +11.64% | 14.59 | 4.17 |
09/06 | 1,914 | 1,985 | 1,897 | 1,979 | +6.06% | 64,900 | 205億6181万 | +9.4% | 14.21 | 4.06 |
09/05 | 1,861 | 1,934 | 1,846 | 1,866 | -3.67% | 69,000 | 193億8774万 | +3.38% | 13.39 | 3.83 |
09/04 | 1,870 | 2,060 | 1,867 | 1,937 | +2.27% | 204,500 | 201億2543万 | +7.02% | 13.9 | 3.97 |
09/03 | 1,860 | 1,895 | 1,859 | 1,894 | +2.49% | 19,300 | 196億7866万 | +4.58% | 13.6 | 3.88 |
09/02 | 1,907 | 1,915 | 1,844 | 1,848 | -3.35% | 38,400 | 192億72万 | +1.82% | 13.26 | 3.79 |
08/30 | 1,896 | 1,944 | 1,896 | 1,912 | +0.79% | 18,800 | 198億6568万 | +5.11% | 13.72 | 3.92 |
08/29 | 1,878 | 1,914 | 1,851 | 1,897 | -0.16% | 17,600 | 197億983万 | +4.23% | 13.62 | 3.89 |
08/28 | 1,935 | 1,935 | 1,860 | 1,900 | -2.66% | 48,000 | 197億4100万 | +4.22% | 13.64 | 3.9 |
08/27 | 1,937 | 1,952 | 1,910 | 1,952 | +0.98% | 20,500 | 202億8128万 | +6.78% | 14.01 | 4 |
08/26 | 1,889 | 1,949 | 1,889 | 1,933 | +1.26% | 21,600 | 200億8387万 | +5.69% | 13.87 | 3.96 |
08/23 | 1,871 | 1,909 | 1,833 | 1,909 | +3.02% | 23,000 | 198億3451万 | +4.2% | 13.7 | 3.91 |
08/22 | 1,806 | 1,858 | 1,805 | 1,853 | +3.75% | 41,600 | 192億5267万 | +0.82% | 13.3 | 3.8 |
08/21 | 1,733 | 1,812 | 1,724 | 1,786 | +1.59% | 30,100 | 185億3868万 | -3.2% | 12.82 | 3.66 |
08/20 | 1,756 | 1,780 | 1,749 | 1,758 | +0.98% | 53,200 | 182億4804万 | -5.28% | 12.62 | 3.6 |
08/19 | 1,773 | 1,797 | 1,741 | 1,741 | -3.44% | 28,400 | 180億7158万 | -6.75% | 12.5 | 3.57 |
08/16 | 1,808 | 1,808 | 1,784 | 1,803 | +1.98% | 31,300 | 187億1514万 | -3.89% | 12.94 | 3.7 |
08/15 | 1,788 | 1,789 | 1,738 | 1,768 | -1.12% | 41,800 | 183億5184万 | -6.11% | 12.69 | 3.62 |
08/14 | 1,825 | 1,836 | 1,764 | 1,788 | -2.45% | 68,900 | 185億5944万 | -5.55% | 12.83 | 3.67 |
08/13 | 1,739 | 1,846 | 1,720 | 1,833 | +7.19% | 50,000 | 190億2654万 | -3.73% | 13.16 | 3.76 |
08/09 | 1,752 | 1,757 | 1,685 | 1,710 | -1.33% | 62,200 | 177億4980万 | -10.47% | 12.27 | 3.51 |
08/08 | 1,750 | 1,800 | 1,640 | 1,733 | +5.22% | 151,900 | 179億8854万 | -9.74% | 12.44 | 3.55 |
08/07 | 1,508 | 1,730 | 1,508 | 1,647 | +3.72% | 150,500 | 170億9586万 | -14.71% | 11.82 | 3.38 |
08/06 | 1,563 | 1,599 | 1,508 | 1,588 | +8.54% | 55,200 | 164億8344万 | -18.23% | 11.4 | 3.26 |
08/05 | 1,637 | 1,638 | 1,463 | 1,463 | -15.29% | 76,600 | 151億8594万 | -25.13% | 10.5 | 3 |
08/02 | 1,804 | 1,815 | 1,727 | 1,727 | -8.33% | 48,300 | 179億2626万 | -12.38% | 12.4 | 3.54 |
08/01 | 1,954 | 1,959 | 1,873 | 1,884 | -5.04% | 33,900 | 195億5592万 | -4.8% | 13.52 | 3.86 |
07/31 | 1,938 | 1,984 | 1,905 | 1,984 | +1.12% | 18,300 | 205億9392万 | +0.25% | 14.24 | 4.07 |
07/30 | 2,000 | 2,003 | 1,962 | 1,962 | -1.9% | 11,900 | 203億6556万 | -0.61% | 14.08 | 4.02 |
07/29 | 1,973 | 2,000 | 1,956 | 2,000 | +2.88% | 14,400 | 207億6000万 | +1.63% | 14.36 | 4.1 |
07/26 | 1,959 | 1,965 | 1,935 | 1,944 | +0.21% | 9,200 | 201億7872万 | -0.87% | 13.95 | 3.99 |
07/25 | 1,951 | 1,969 | 1,940 | 1,940 | -1.92% | 19,200 | 201億3720万 | -0.72% | 13.93 | 3.98 |
07/24 | 1,986 | 2,019 | 1,966 | 1,978 | -1.59% | 16,700 | 205億3164万 | +1.64% | 14.2 | 4.06 |
07/23 | 1,993 | 2,020 | 1,980 | 2,010 | +0.85% | 7,800 | 208億6380万 | +3.82% | 14.43 | 4.12 |
07/22 | 2,002 | 2,013 | 1,962 | 1,993 | -0.45% | 14,500 | 206億8734万 | +3.53% | 14.31 | 4.09 |
07/19 | 2,044 | 2,063 | 2,002 | 2,002 | -2.05% | 16,700 | 207億8076万 | +4.6% | 14.37 | 4.1 |
07/18 | 2,035 | 2,059 | 2,034 | 2,044 | -0.05% | 11,800 | 212億1672万 | +7.3% | 14.67 | 4.19 |
07/17 | 2,065 | 2,078 | 2,032 | 2,045 | -0.92% | 12,000 | 212億2710万 | +7.92% | 14.68 | 4.19 |
07/16 | 2,019 | 2,079 | 2,019 | 2,064 | +2.23% | 31,800 | 214億2432万 | +9.38% | 14.82 | 4.23 |
07/12 | 1,975 | 2,026 | 1,960 | 2,019 | +2.23% | 29,000 | 209億5722万 | +7.45% | 14.49 | 4.14 |
07/11 | 1,980 | 1,985 | 1,952 | 1,975 | +0.56% | 12,000 | 205億50万 | +5.56% | 14.18 | 4.05 |
07/10 | 2,040 | 2,040 | 1,948 | 1,964 | -3.44% | 28,000 | 203億8632万 | +5.36% | 14.1 | 4.03 |
07/09 | 2,060 | 2,072 | 2,034 | 2,034 | -1.02% | 25,800 | 211億1292万 | +9.53% | 14.6 | 4.17 |
07/08 | 1,987 | 2,060 | 1,986 | 2,055 | +3.95% | 60,300 | 213億3090万 | +11.2% | 14.75 | 4.21 |
07/05 | 1,960 | 1,997 | 1,960 | 1,977 | +0.92% | 34,500 | 205億2126万 | +7.56% | 14.19 | 4.05 |
07/04 | 2,018 | 2,024 | 1,952 | 1,959 | -2.63% | 28,100 | 203億3442万 | +6.87% | 14.06 | 4.02 |
07/03 | 1,935 | 2,028 | 1,930 | 2,012 | +3.93% | 68,000 | 208億8456万 | +10.01% | 14.44 | 4.12 |
07/02 | 1,874 | 1,938 | 1,871 | 1,936 | +3.36% | 37,300 | 200億9568万 | +6.2% | 13.9 | 3.97 |
07/01 | 1,918 | 1,918 | 1,860 | 1,873 | -1.21% | 29,700 | 194億4174万 | +2.91% | 13.44 | 3.84 |
06/28 | 1,937 | 1,937 | 1,896 | 1,896 | -1.15% | 22,600 | 196億8048万 | +4.18% | 16.03 | 3.88 |
06/27 | 1,885 | 1,918 | 1,879 | 1,918 | +1.59% | 27,700 | 199億884万 | +5.38% | 16.22 | 3.93 |
06/26 | 1,857 | 1,888 | 1,854 | 1,888 | +1.89% | 27,000 | 195億9744万 | +3.79% | 15.97 | 3.87 |
06/25 | 1,838 | 1,860 | 1,834 | 1,853 | +1.87% | 35,800 | 192億3414万 | +1.93% | 15.67 | 3.8 |
06/24 | 1,828 | 1,828 | 1,790 | 1,819 | 0% | 54,000 | 188億8122万 | -0.11% | 15.38 | 3.73 |
06/21 | 1,773 | 1,839 | 1,768 | 1,819 | +2.59% | 50,600 | 188億8122万 | -0.33% | 15.38 | 3.73 |
06/20 | 1,750 | 1,780 | 1,742 | 1,773 | +1.31% | 27,100 | 184億374万 | -3.11% | 14.99 | 3.63 |
06/19 | 1,734 | 1,762 | 1,719 | 1,750 | +0.92% | 24,600 | 181億6500万 | -4.68% | 14.8 | 3.58 |
06/18 | 1,727 | 1,752 | 1,717 | 1,734 | +1.23% | 33,600 | 179億9892万 | -5.97% | 14.66 | 3.55 |
06/17 | 1,704 | 1,720 | 1,655 | 1,713 | -1.15% | 76,600 | 177億8094万 | -7.61% | 14.49 | 3.51 |
06/14 | 1,720 | 1,750 | 1,709 | 1,733 | -1.53% | 59,700 | 179億8854万 | -7.13% | 14.66 | 3.55 |
06/13 | 1,807 | 1,814 | 1,752 | 1,760 | -2.71% | 58,600 | 182億6880万 | -6.28% | 14.88 | 3.6 |
06/12 | 1,819 | 1,833 | 1,809 | 1,809 | -1.36% | 20,500 | 187億7742万 | -4.18% | 15.3 | 3.7 |
06/11 | 1,864 | 1,866 | 1,833 | 1,834 | -1.61% | 22,000 | 190億3692万 | -2.96% | 15.51 | 3.76 |
06/10 | 1,855 | 1,875 | 1,810 | 1,864 | +2.03% | 35,600 | 193億4832万 | -1.53% | 15.76 | 3.82 |
06/07 | 1,790 | 1,827 | 1,788 | 1,827 | +2.01% | 16,000 | 189億6426万 | -3.44% | 15.45 | 3.74 |
06/06 | 1,815 | 1,815 | 1,791 | 1,791 | -0.61% | 18,700 | 185億9058万 | -5.39% | 15.15 | 3.67 |
06/05 | 1,820 | 1,829 | 1,802 | 1,802 | -0.5% | 18,700 | 187億476万 | -5.01% | 15.24 | 3.69 |
06/04 | 1,806 | 1,834 | 1,800 | 1,811 | +0.44% | 15,700 | 187億9818万 | -4.63% | 15.32 | 3.71 |
06/03 | 1,836 | 1,844 | 1,795 | 1,803 | -2.17% | 53,800 | 187億1514万 | -5.16% | 15.25 | 3.69 |
05/31 | 1,851 | 1,859 | 1,814 | 1,843 | -1.18% | 43,800 | 191億3034万 | -3.25% | 15.59 | 3.77 |
05/30 | 1,867 | 1,867 | 1,820 | 1,865 | 0% | 27,700 | 193億5870万 | -2.2% | 15.77 | 3.82 |
05/29 | 1,867 | 1,878 | 1,841 | 1,865 | +0.05% | 21,800 | 193億5870万 | -2.2% | 15.77 | 3.82 |
05/28 | 1,880 | 1,887 | 1,862 | 1,864 | -0.75% | 11,400 | 193億4832万 | -2.25% | 15.76 | 3.82 |
05/27 | 1,898 | 1,900 | 1,874 | 1,878 | -0.37% | 6,400 | 194億9364万 | -1.62% | 15.88 | 3.85 |
05/24 | 1,852 | 1,900 | 1,843 | 1,885 | +0.16% | 25,000 | 195億6630万 | -1.36% | 15.94 | 3.86 |
05/23 | 1,876 | 1,890 | 1,872 | 1,882 | +0.32% | 8,800 | 195億3516万 | -1.57% | 15.92 | 3.85 |
05/22 | 1,900 | 1,900 | 1,870 | 1,876 | -2.04% | 20,700 | 194億7288万 | -2.09% | 15.87 | 3.84 |
05/21 | 1,945 | 1,960 | 1,915 | 1,915 | -0.67% | 9,600 | 198億7770万 | -0.26% | 16.2 | 3.92 |
05/20 | 1,913 | 1,953 | 1,913 | 1,928 | -0.36% | 10,800 | 200億1264万 | +0.26% | 16.31 | 3.95 |
05/17 | 1,926 | 1,958 | 1,921 | 1,935 | +0.21% | 8,800 | 200億8530万 | +0.47% | 16.36 | 3.96 |
05/16 | 1,966 | 1,966 | 1,931 | 1,931 | -1.38% | 13,700 | 200億4378万 | +0.1% | 16.33 | 3.95 |
05/15 | 1,975 | 2,001 | 1,957 | 1,958 | -1.01% | 36,700 | 203億2404万 | +1.4% | 16.56 | 4.01 |
05/14 | 1,962 | 2,008 | 1,931 | 1,978 | -1.69% | 37,400 | 205億3164万 | +2.38% | 16.73 | 4.05 |
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 | |
2019年 6月期 | 1,006 4,025 8/2 | 389 1,554 12/25 | 4,695,600 1,173,900 8/2 | 97億4050万 | 39億1219万 | +39.27% 2/21 | -27.35% 12/25 |
2020年 6月期 | 2,543 6/3 | 656 1,312 10/21 | 1,491,800 745,900 1/23 | 256億801万 | 66億592万 | +43.58% 5/25 | -40.34% 3/16 |
2021年 6月期 | 2,157 7/1 | 1,324 5/17 | 504,300 8/12 | 217億2099万 | 137億2193万 | +10.59% 12/18 | -11.93% 11/18 |
2022年 6月期 | 1,482 8/10 | 917 1/31 1/28 | 181,700 1/28 | 153億6834万 | 95億929万 | +14.9% 6/3 | -14.17% 1/28 |
2023年 6月期 | 2,276 6/19 | 1,114 7/4 | 247,100 4/3 | 236億2488万 | 115億5218万 | +17.37% 6/19 | -9.35% 12/20 |
2024年 6月期 | 2,212 3/25 | 1,655 6/17 | 241,500 8/9 | 229億6056万 | 171億7890万 | +11.85% 3/7 | -12.38% 8/2 |
最新 | 2,045 2024/10/4 | 45,300 | 212億4755万 | +3.18% 1,982 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 166%(2.66倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/10/04 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
389円(2018/12/25) - 426%(5.26倍)
2,045円(10/4)