株価チャート
株価
9/17
- 前日 (9/13)
- 2,691
- 始値
- 2,704
- 高値
- 2,713
- 安値
- 2,532
- 終値 -2.27%
- 2,630
- 出来高 -76.32%
- 375,800
乖離率
- 株価(5日)
移動平均値 - +4.53%
2,516 - 株価(25日)
移動平均値 - +12.44%
2,339 - 出来高(5日)
移動平均値 - -19.63%
467,560
2024/04/23~2024/09/17
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 | ||||||||||
09/17 | 2,704 | 2,713 | 2,532 | 2,630 | -2.27% | 375,800 | 517億7786万 | +12.44% | 35.77 | 7.94 |
09/13 | 2,650 | 2,811 | 2,607 | 2,691 | +9.43% | 1,586,700 | 529億7879万 | +16.59% | 36.6 | 8.13 |
09/12 | 2,418 | 2,464 | 2,412 | 2,459 | +3.84% | 132,000 | 484億1131万 | +8.14% | 33.45 | 7.43 |
09/11 | 2,421 | 2,493 | 2,355 | 2,368 | -2.63% | 139,300 | 466億1976万 | +5.2% | 32.21 | 7.15 |
09/10 | 2,412 | 2,482 | 2,399 | 2,432 | +3.31% | 104,000 | 478億7975万 | +8.96% | 33.08 | 7.35 |
09/09 | 2,220 | 2,373 | 2,211 | 2,354 | +1.86% | 89,400 | 463億4413万 | +6.95% | 32.02 | 7.11 |
09/06 | 2,401 | 2,408 | 2,285 | 2,311 | -4.78% | 122,000 | 454億9758万 | +5.77% | 31.43 | 6.98 |
09/05 | 2,390 | 2,467 | 2,384 | 2,427 | +1.89% | 117,000 | 477億8131万 | +11.38% | 33.01 | 7.33 |
09/04 | 2,433 | 2,507 | 2,373 | 2,382 | -5.89% | 126,000 | 468億9538万 | +9.62% | 32.4 | 7.2 |
09/03 | 2,412 | 2,537 | 2,412 | 2,531 | +4.93% | 184,800 | 498億2880万 | +16.64% | 34.43 | 7.65 |
09/02 | 2,443 | 2,450 | 2,371 | 2,412 | -0.17% | 51,700 | 474億8600万 | +11.41% | 32.81 | 7.29 |
08/30 | 2,405 | 2,450 | 2,382 | 2,416 | -0.45% | 110,100 | 475億6475万 | +11.8% | 32.86 | 7.3 |
08/29 | 2,395 | 2,479 | 2,381 | 2,427 | +0.04% | 84,700 | 477億8131万 | +12.57% | 33.01 | 7.33 |
08/28 | 2,439 | 2,478 | 2,350 | 2,426 | -2.53% | 110,400 | 477億6163万 | +12.73% | 33 | 7.33 |
08/27 | 2,480 | 2,490 | 2,406 | 2,489 | -0.24% | 114,000 | 490億193万 | +15.93% | 33.85 | 7.52 |
08/26 | 2,384 | 2,500 | 2,357 | 2,495 | +5.5% | 219,900 | 491億2006万 | +16.53% | 33.94 | 7.54 |
08/23 | 2,400 | 2,401 | 2,254 | 2,365 | +1.15% | 254,600 | 465億6070万 | +10.72% | 32.17 | 7.14 |
08/22 | 2,245 | 2,339 | 2,244 | 2,338 | +5.74% | 142,000 | 460億2914万 | +9.51% | 31.8 | 7.06 |
08/21 | 2,156 | 2,245 | 2,156 | 2,211 | +0.23% | 75,600 | 435億2884万 | +3.56% | 30.07 | 6.68 |
08/20 | 2,092 | 2,211 | 2,092 | 2,206 | +7.04% | 79,200 | 434億3040万 | +3.13% | 30.01 | 6.66 |
08/19 | 2,150 | 2,166 | 2,061 | 2,061 | -2.51% | 114,600 | 405億7573万 | -3.83% | 28.03 | 6.23 |
08/16 | 2,097 | 2,129 | 2,056 | 2,114 | +3.22% | 95,800 | 416億1916万 | -1.63% | 28.75 | 6.39 |
08/15 | 2,069 | 2,071 | 2,000 | 2,048 | +5.3% | 168,400 | 403億1979万 | -4.92% | 27.86 | 6.19 |
08/14 | 1,945 | 1,961 | 1,911 | 1,945 | +0.93% | 108,900 | 382億9199万 | -10.12% | 26.46 | 5.88 |
08/13 | 1,873 | 1,939 | 1,865 | 1,927 | +3.6% | 83,700 | 379億3761万 | -11.52% | 26.21 | 5.82 |
08/09 | 1,883 | 1,910 | 1,823 | 1,860 | +0.54% | 79,100 | 366億1856万 | -15.22% | 25.3 | 5.62 |
08/08 | 1,867 | 1,895 | 1,822 | 1,850 | -2.17% | 95,000 | 364億2169万 | -16.4% | 25.16 | 5.59 |
08/07 | 1,852 | 1,976 | 1,828 | 1,891 | +0.96% | 277,800 | 372億2887万 | -15.2% | 25.72 | 5.71 |
08/06 | 1,870 | 1,921 | 1,818 | 1,873 | +12.16% | 208,500 | 368億7450万 | -16.61% | 25.48 | 5.66 |
08/05 | 1,800 | 1,851 | 1,551 | 1,670 | -14.4% | 389,800 | 328億7795万 | -26.2% | 22.71 | 5.04 |
08/02 | 2,049 | 2,069 | 1,950 | 1,951 | -9.93% | 195,400 | 384億1011万 | -14.8% | 26.54 | 5.89 |
08/01 | 2,256 | 2,256 | 2,160 | 2,166 | -4.54% | 113,300 | 426億4290万 | -6.07% | 29.46 | 6.54 |
07/31 | 2,310 | 2,317 | 2,225 | 2,269 | -1.77% | 106,700 | 446億7071万 | -1.73% | 30.86 | 6.85 |
07/30 | 2,382 | 2,393 | 2,258 | 2,310 | -3.99% | 206,600 | 454億7789万 | +0.39% | 31.42 | 6.98 |
07/29 | 2,332 | 2,427 | 2,320 | 2,406 | +3.8% | 131,500 | 473億6788万 | +5.11% | 32.73 | 7.27 |
07/26 | 2,303 | 2,350 | 2,276 | 2,318 | +1.05% | 43,500 | 456億3539万 | +2.25% | 31.53 | 7 |
07/25 | 2,277 | 2,330 | 2,261 | 2,294 | -1.04% | 62,000 | 451億6289万 | +1.91% | 31.2 | 6.93 |
07/24 | 2,307 | 2,333 | 2,280 | 2,318 | +0.91% | 64,200 | 456億3539万 | +3.76% | 31.53 | 7 |
07/23 | 2,358 | 2,385 | 2,289 | 2,297 | -2.01% | 85,000 | 452億2195万 | +3.47% | 31.24 | 6.94 |
07/22 | 2,345 | 2,368 | 2,302 | 2,344 | -0.97% | 67,300 | 461億4726万 | +6.11% | 31.88 | 7.08 |
07/19 | 2,340 | 2,396 | 2,338 | 2,367 | +0.72% | 53,300 | 466億7万 | +7.49% | 32.2 | 7.15 |
07/18 | 2,335 | 2,380 | 2,335 | 2,350 | +1.21% | 144,700 | 462億6539万 | +7.26% | 31.96 | 7.1 |
07/17 | 2,319 | 2,364 | 2,307 | 2,322 | +0.43% | 106,600 | 457億1414万 | +6.66% | 31.58 | 7.01 |
07/16 | 2,324 | 2,348 | 2,275 | 2,312 | +0.3% | 57,300 | 455億1726万 | +6.64% | 31.45 | 6.98 |
07/12 | 2,200 | 2,339 | 2,188 | 2,305 | +3.88% | 184,800 | 453億7945万 | +6.81% | 31.35 | 6.96 |
07/11 | 2,250 | 2,269 | 2,208 | 2,219 | -1.38% | 88,800 | 436億8634万 | +3.21% | 30.18 | 6.7 |
07/10 | 2,255 | 2,276 | 2,235 | 2,250 | -1.32% | 98,400 | 442億9665万 | +4.9% | 30.6 | 6.8 |
07/09 | 2,291 | 2,336 | 2,262 | 2,280 | -0.48% | 124,300 | 448億8727万 | +6.39% | 31.01 | 6.89 |
07/08 | 2,332 | 2,345 | 2,288 | 2,291 | -1.67% | 82,300 | 451億383万 | +7.11% | 31.16 | 6.92 |
07/05 | 2,327 | 2,370 | 2,311 | 2,330 | -0.38% | 134,100 | 458億7164万 | +9.29% | 31.69 | 7.04 |
07/04 | 2,308 | 2,357 | 2,250 | 2,339 | +3.13% | 221,000 | 460億4882万 | +10.17% | 31.81 | 7.07 |
07/03 | 2,305 | 2,324 | 2,268 | 2,268 | -1.05% | 97,200 | 446億5102万 | +7.44% | 30.85 | 6.85 |
07/02 | 2,295 | 2,306 | 2,256 | 2,292 | -0.87% | 144,500 | 451億2352万 | +9.04% | 31.18 | 6.92 |
07/01 | 2,338 | 2,359 | 2,290 | 2,312 | -1.15% | 193,600 | 455億1726万 | +10.46% | 31.45 | 6.98 |
06/28 | 2,377 | 2,398 | 2,318 | 2,339 | -0.04% | 239,000 | 460億4882万 | +12.34% | 31.81 | 7.07 |
06/27 | 2,270 | 2,365 | 2,223 | 2,340 | +3.31% | 419,800 | 460億6851万 | +12.88% | 31.83 | 7.07 |
06/26 | 2,175 | 2,267 | 2,130 | 2,265 | +10.49% | 689,600 | 445億9196万 | +9.63% | 30.81 | 6.84 |
06/25 | 1,995 | 2,059 | 1,977 | 2,050 | +2.19% | 153,000 | 403億5917万 | -0.58% | 27.88 | 6.19 |
06/24 | 1,895 | 2,006 | 1,895 | 2,006 | +6.76% | 245,600 | 394億9292万 | -2.95% | 27.29 | 6.06 |
06/21 | 1,881 | 1,934 | 1,873 | 1,879 | -0.9% | 140,700 | 369億6443万 | -9.49% | 25.56 | 5.67 |
06/20 | 1,866 | 1,910 | 1,859 | 1,896 | +1.5% | 166,700 | 372億9887万 | -9.15% | 25.79 | 5.72 |
06/19 | 1,961 | 1,969 | 1,868 | 1,868 | -5.23% | 437,500 | 367億4804万 | -11.13% | 25.41 | 5.64 |
06/18 | 2,053 | 2,061 | 1,971 | 1,971 | -2.91% | 260,600 | 387億7430万 | -7.07% | 26.81 | 5.95 |
06/17 | 2,115 | 2,139 | 2,030 | 2,030 | -6.02% | 297,200 | 399億3497万 | -4.96% | 27.61 | 6.13 |
06/14 | 2,100 | 2,220 | 2,090 | 2,160 | +2.86% | 790,400 | 424億9238万 | +0.51% | 29.38 | 6.52 |
06/13 | 2,028 | 2,107 | 2,025 | 2,100 | +4.69% | 319,300 | 413億1204万 | -2.6% | 28.56 | 6.34 |
06/12 | 2,100 | 2,116 | 2,005 | 2,006 | -3.93% | 200,600 | 394億6283万 | -7.43% | 27.29 | 6.06 |
06/11 | 2,083 | 2,103 | 2,072 | 2,088 | +0.82% | 80,800 | 410億7597万 | -4.22% | 28.4 | 6.3 |
06/10 | 2,110 | 2,130 | 2,061 | 2,071 | -1.85% | 81,700 | 407億4154万 | -5.56% | 28.17 | 6.25 |
06/07 | 2,080 | 2,123 | 2,074 | 2,110 | +0.67% | 52,400 | 415億876万 | -4.18% | 28.7 | 6.37 |
06/06 | 2,207 | 2,207 | 2,093 | 2,096 | -4.16% | 111,700 | 412億3335万 | -5.07% | 28.51 | 6.33 |
06/05 | 2,195 | 2,211 | 2,175 | 2,187 | +0.23% | 72,200 | 430億2353万 | -1.31% | 29.75 | 6.6 |
06/04 | 2,123 | 2,195 | 2,123 | 2,182 | +3.27% | 82,000 | 429億2517万 | -1.58% | 29.68 | 6.59 |
06/03 | 2,125 | 2,134 | 2,101 | 2,113 | +0.67% | 54,300 | 415億6778万 | -4.78% | 28.74 | 6.38 |
05/31 | 2,035 | 2,099 | 2,035 | 2,099 | +2.54% | 44,300 | 412億9236万 | -5.66% | 28.55 | 6.34 |
05/30 | 2,011 | 2,077 | 2,000 | 2,047 | +0.54% | 58,900 | 402億6940万 | -8.21% | 27.84 | 6.18 |
05/29 | 2,088 | 2,088 | 2,034 | 2,036 | -1.83% | 60,600 | 400億5300万 | -9.03% | 27.69 | 6.15 |
05/28 | 2,031 | 2,087 | 2,030 | 2,074 | +1.87% | 61,800 | 408億55万 | -7.49% | 28.21 | 6.26 |
05/27 | 2,114 | 2,114 | 1,992 | 2,036 | -4.19% | 207,300 | 400億5300万 | -9.47% | 27.69 | 6.15 |
05/24 | 2,166 | 2,177 | 2,125 | 2,125 | -1.94% | 62,200 | 418億385万 | -5.85% | 28.9 | 6.41 |
05/23 | 2,172 | 2,185 | 2,145 | 2,167 | +0.14% | 34,800 | 426億3009万 | -4.12% | 29.48 | 6.54 |
05/22 | 2,170 | 2,195 | 2,151 | 2,164 | -0.32% | 51,900 | 425億7107万 | -4.25% | 29.43 | 6.53 |
05/21 | 2,220 | 2,234 | 2,171 | 2,171 | -1.94% | 63,700 | 427億878万 | -4.02% | 29.53 | 6.55 |
05/20 | 2,133 | 2,214 | 2,120 | 2,214 | +2.17% | 114,800 | 435億5469万 | -2.21% | 30.11 | 6.68 |
05/17 | 2,246 | 2,250 | 2,167 | 2,167 | -4.91% | 192,700 | 426億3009万 | -4.28% | 29.48 | 6.54 |
05/16 | 2,332 | 2,353 | 2,256 | 2,279 | -2.48% | 94,000 | 448億3339万 | +0.53% | 31 | 6.88 |
05/15 | 2,358 | 2,358 | 2,309 | 2,337 | -0.51% | 56,500 | 459億7439万 | +3.18% | 31.79 | 7.05 |
05/14 | 2,338 | 2,366 | 2,331 | 2,349 | -0.13% | 48,500 | 462億1046万 | +3.98% | 31.95 | 7.09 |
05/13 | 2,344 | 2,364 | 2,324 | 2,352 | +0.81% | 61,000 | 462億6948万 | +4.44% | 31.99 | 7.1 |
05/10 | 2,372 | 2,380 | 2,321 | 2,333 | -1.73% | 70,800 | 458億9570万 | +3.87% | 31.73 | 7.04 |
05/09 | 2,337 | 2,382 | 2,322 | 2,374 | +2.06% | 81,200 | 467億227万 | +5.93% | 32.29 | 7.17 |
05/08 | 2,380 | 2,389 | 2,322 | 2,326 | -3.88% | 239,600 | 457億5800万 | +3.98% | 31.64 | 7.02 |
05/07 | 2,358 | 2,474 | 2,326 | 2,420 | +5.58% | 339,100 | 476億720万 | +8.08% | 32.92 | 7.31 |
05/02 | 2,296 | 2,307 | 2,254 | 2,292 | +0.92% | 89,000 | 450億8914万 | +2.55% | 31.18 | 6.92 |
05/01 | 2,260 | 2,289 | 2,240 | 2,271 | -0.18% | 30,800 | 446億7602万 | +1.57% | 30.89 | 6.86 |
04/30 | 2,257 | 2,293 | 2,253 | 2,275 | +2.76% | 69,300 | 447億5471万 | +1.93% | 36.07 | 7.32 |
04/26 | 2,221 | 2,236 | 2,200 | 2,214 | -1.2% | 56,500 | 435億5469万 | -0.72% | 35.11 | 7.13 |
04/25 | 2,255 | 2,314 | 2,233 | 2,241 | -0.62% | 56,500 | 440億8584万 | +0.27% | 35.54 | 7.22 |
04/24 | 2,291 | 2,291 | 2,239 | 2,255 | +0.62% | 53,700 | 443億6126万 | +0.62% | 35.76 | 7.26 |
04/23 | 2,250 | 2,268 | 2,205 | 2,241 | +0.09% | 50,500 | 440億8584万 | -0.22% | 35.54 | 7.22 |
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 4月期 | 2,218 4,435 3/4 | 1,565 3,130 4/26 | 10,677,800 5,338,900 3/1 | 401億8952万 | 290億8990万 | +3.45% 5/24 | -13.21% 5/16 |
2020年 4月期 | 2,115 4,230 2/21 | 1,160 2,320 11/15 | 2,599,200 1,299,600 12/16 | 399億328万 | 218億8548万 | +23.98% 12/16 | -30.81% 3/13 |
2021年 4月期 | 3,415 6,830 4/23 | 1,503 3,005 5/1 | 1,175,600 587,800 6/15 | 668億354万 | 283億4736万 | +29.91% 10/19 | -15.17% 5/13 |
2022年 4月期 | 4,395 8,790 8/27 | 1,003 4/27 | 806,200 403,100 6/14 | 860億8310万 | 196億9189万 | +20.59% 6/15 | -22.84% 1/19 |
2023年 4月期 | 3,280 3/17 | 904 6/7 | 3,937,700 12/8 | 644億280万 | 177億4823万 | +38.28% 3/17 | -12.84% 2/13 |
2024年 4月期 | 3,380 11/15 | 1,968 7/12 | 3,206,400 9/14 | 663億7306万 | 386億4168万 | +19.18% 9/14 | -14.1% 12/14 |
最新 | 2,630 2024/9/17 | 375,800 | 517億7786万 | +12.44% 2,339 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 59%(1.59倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/09/17 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
904円(2022/06/07) - 191%(2.91倍)
2,630円(9/17)