株価チャート
株価
10/24
- 前日 (10/23)
- 2,378
- 始値
- 2,356
- 高値
- 2,374
- 安値
- 2,346
- 終値 -0.42%
- 2,368
- 出来高 +7.81%
- 48,300
乖離率
- 株価(5日)
移動平均値 - -0.92%
2,390 - 株価(25日)
移動平均値 - -4.71%
2,485 - 出来高(5日)
移動平均値 - +25.91%
38,360
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 | 2,356 | 2,374 | 2,346 | 2,368 | -0.42% | 48,300 | 750億3234万 | -4.71% | 15.13 | 0.94 |
10/23 | 2,392 | 2,404 | 2,378 | 2,378 | -0.59% | 44,800 | 753億4920万 | -4.61% | 15.19 | 0.95 |
10/22 | 2,420 | 2,438 | 2,381 | 2,392 | -0.42% | 40,200 | 757億9280万 | -4.32% | 15.28 | 0.95 |
10/21 | 2,410 | 2,410 | 2,391 | 2,402 | -0.33% | 30,000 | 761億966万 | -4.11% | 15.35 | 0.96 |
10/18 | 2,425 | 2,428 | 2,397 | 2,410 | -0.37% | 28,500 | 763億6315万 | -3.95% | 15.4 | 0.96 |
10/17 | 2,401 | 2,426 | 2,389 | 2,419 | -0.82% | 35,700 | 766億4832万 | -3.66% | 15.46 | 0.96 |
10/16 | 2,440 | 2,462 | 2,425 | 2,439 | -0.73% | 36,200 | 772億8204万 | -2.94% | 15.58 | 0.97 |
10/15 | 2,463 | 2,469 | 2,414 | 2,457 | +0.86% | 51,300 | 778億5239万 | -2.27% | 15.7 | 0.98 |
10/11 | 2,417 | 2,436 | 2,401 | 2,436 | -0.57% | 53,900 | 771億8698万 | -3.1% | 15.57 | 0.97 |
10/10 | 2,477 | 2,477 | 2,409 | 2,450 | -0.24% | 36,700 | 776億3058万 | -2.58% | 15.65 | 0.98 |
10/09 | 2,483 | 2,501 | 2,435 | 2,456 | -1.05% | 55,100 | 778億2070万 | -2.5% | 15.69 | 0.98 |
10/08 | 2,544 | 2,544 | 2,467 | 2,482 | -4.32% | 54,800 | 786億4454万 | -1.55% | 15.86 | 0.99 |
10/07 | 2,600 | 2,615 | 2,574 | 2,594 | +0.86% | 72,100 | 821億9336万 | +2.81% | 16.57 | 1.03 |
10/04 | 2,515 | 2,579 | 2,504 | 2,572 | +2.88% | 36,200 | 814億9627万 | +2.1% | 16.43 | 1.03 |
10/03 | 2,512 | 2,547 | 2,496 | 2,500 | +0.24% | 24,100 | 792億1488万 | -0.6% | 15.97 | 1 |
10/02 | 2,506 | 2,536 | 2,479 | 2,494 | -0.48% | 43,300 | 790億2477万 | -0.76% | 15.94 | 0.99 |
10/01 | 2,484 | 2,529 | 2,484 | 2,506 | +0.16% | 22,100 | 794億500万 | -0.2% | 16.01 | 1 |
09/30 | 2,464 | 2,515 | 2,452 | 2,502 | -1.03% | 28,500 | 792億7825万 | -0.28% | 15.99 | 1 |
09/27 | 2,615 | 2,615 | 2,523 | 2,528 | -3.36% | 60,100 | 801億209万 | +0.8% | 16.15 | 1.01 |
09/26 | 2,573 | 2,650 | 2,539 | 2,616 | +3.03% | 66,200 | 828億9045万 | +4.51% | 16.72 | 1.04 |
09/25 | 2,550 | 2,550 | 2,518 | 2,539 | -0.35% | 42,700 | 804億5063万 | +1.76% | 16.22 | 1.01 |
09/24 | 2,539 | 2,559 | 2,486 | 2,548 | +0.99% | 47,000 | 807億3581万 | +2.37% | 16.28 | 1.02 |
09/20 | 2,570 | 2,573 | 2,504 | 2,523 | -1.06% | 62,100 | 799億4366万 | +1.57% | 16.12 | 1.01 |
09/19 | 2,579 | 2,592 | 2,550 | 2,550 | -0.62% | 25,600 | 807億9918万 | +2.99% | 16.29 | 1.02 |
09/18 | 2,569 | 2,595 | 2,537 | 2,566 | -0.12% | 40,300 | 813億616万 | +4.01% | 16.4 | 1.02 |
09/17 | 2,562 | 2,586 | 2,527 | 2,569 | +0.98% | 30,000 | 814億121万 | +4.6% | 16.41 | 1.02 |
09/13 | 2,537 | 2,575 | 2,537 | 2,544 | +0.95% | 42,500 | 806億906万 | +4.01% | 16.26 | 1.01 |
09/12 | 2,501 | 2,540 | 2,498 | 2,520 | +0.76% | 31,500 | 798億4860万 | +3.49% | 16.1 | 1.01 |
09/11 | 2,454 | 2,511 | 2,442 | 2,501 | +1.83% | 37,300 | 792億4657万 | +3.09% | 15.98 | 1 |
09/10 | 2,470 | 2,489 | 2,443 | 2,456 | -1.17% | 16,300 | 778億2070万 | +1.66% | 15.69 | 0.98 |
09/09 | 2,405 | 2,503 | 2,400 | 2,485 | +1.68% | 30,100 | 787億3959万 | +3.58% | 15.88 | 0.99 |
09/06 | 2,450 | 2,460 | 2,433 | 2,444 | -0.53% | 42,500 | 774億4047万 | +2.3% | 15.62 | 0.97 |
09/05 | 2,479 | 2,493 | 2,452 | 2,457 | -0.77% | 25,700 | 778億5239万 | +2.98% | 15.7 | 0.98 |
09/04 | 2,485 | 2,502 | 2,460 | 2,476 | -2.33% | 39,900 | 784億5442万 | +3.77% | 15.82 | 0.99 |
09/03 | 2,530 | 2,539 | 2,515 | 2,535 | +0.52% | 22,600 | 803億2389万 | +6.33% | 16.2 | 1.01 |
09/02 | 2,522 | 2,530 | 2,501 | 2,522 | 0% | 15,200 | 799億1197万 | +6.06% | 16.11 | 1.01 |
08/30 | 2,515 | 2,524 | 2,498 | 2,522 | +0.92% | 19,700 | 799億1197万 | +6.32% | 16.11 | 1.01 |
08/29 | 2,471 | 2,522 | 2,457 | 2,499 | +1.17% | 17,700 | 791億8320万 | +5.62% | 15.97 | 1 |
08/28 | 2,445 | 2,470 | 2,443 | 2,470 | +0.37% | 11,500 | 782億6430万 | +4.57% | 15.78 | 0.99 |
08/27 | 2,441 | 2,468 | 2,427 | 2,461 | +0.82% | 21,400 | 779億7913万 | +4.32% | 15.72 | 0.98 |
08/26 | 2,463 | 2,469 | 2,432 | 2,441 | -0.61% | 29,700 | 773億4541万 | +3.61% | 15.6 | 0.97 |
08/23 | 2,456 | 2,469 | 2,441 | 2,456 | -0.49% | 19,900 | 778億2070万 | +4.29% | 15.69 | 0.98 |
08/22 | 2,439 | 2,468 | 2,428 | 2,468 | +2.15% | 17,700 | 782億93万 | +4.93% | 15.77 | 0.98 |
08/21 | 2,391 | 2,425 | 2,391 | 2,416 | +0.17% | 12,200 | 765億5326万 | +2.76% | 15.44 | 0.96 |
08/20 | 2,395 | 2,418 | 2,383 | 2,412 | +0.92% | 28,800 | 764億2652万 | +2.68% | 15.41 | 0.96 |
08/19 | 2,388 | 2,422 | 2,367 | 2,390 | -0.83% | 31,000 | 757億2943万 | +1.88% | 15.27 | 0.95 |
08/16 | 2,374 | 2,410 | 2,339 | 2,410 | +3.43% | 25,400 | 763億6315万 | +2.82% | 15.4 | 0.96 |
08/15 | 2,313 | 2,357 | 2,298 | 2,330 | +0.73% | 27,200 | 738億2827万 | -0.43% | 14.89 | 0.93 |
08/14 | 2,300 | 2,350 | 2,275 | 2,313 | 0% | 54,000 | 732億8961万 | -1.15% | 14.78 | 0.92 |
08/13 | 2,300 | 2,313 | 2,267 | 2,313 | +0.39% | 46,100 | 732億8961万 | -1.11% | 14.78 | 0.92 |
08/09 | 2,301 | 2,332 | 2,281 | 2,304 | +1.81% | 46,000 | 730億444万 | -1.58% | 14.72 | 0.92 |
08/08 | 2,246 | 2,287 | 2,246 | 2,263 | -1.44% | 34,300 | 717億531万 | -3.54% | 14.46 | 0.9 |
08/07 | 2,204 | 2,362 | 2,157 | 2,296 | +2% | 121,700 | 727億5095万 | -2.34% | 14.67 | 0.92 |
08/06 | 2,198 | 2,270 | 2,148 | 2,251 | +10.94% | 68,000 | 713億2508万 | -4.42% | 14.38 | 0.9 |
08/05 | 2,108 | 2,155 | 1,972 | 2,029 | -10.14% | 67,200 | 642億9080万 | -14.13% | 12.96 | 0.81 |
08/02 | 2,320 | 2,341 | 2,226 | 2,258 | -4.73% | 65,800 | 715億4688万 | -5.21% | 14.43 | 0.9 |
08/01 | 2,406 | 2,410 | 2,368 | 2,370 | -3.5% | 40,300 | 750億9571万 | -0.96% | 15.14 | 0.95 |
07/31 | 2,389 | 2,464 | 2,389 | 2,456 | +2.16% | 28,800 | 778億2070万 | +2.42% | 15.69 | 0.98 |
07/30 | 2,386 | 2,411 | 2,380 | 2,404 | +0.08% | 42,400 | 761億7303万 | +0.21% | 15.36 | 0.96 |
07/29 | 2,384 | 2,410 | 2,379 | 2,402 | +1.78% | 19,300 | 761億966万 | +0.13% | 15.35 | 0.96 |
07/26 | 2,360 | 2,372 | 2,340 | 2,360 | -0.38% | 42,800 | 747億7885万 | -1.67% | 15.08 | 0.94 |
07/25 | 2,388 | 2,393 | 2,345 | 2,369 | -1.37% | 47,200 | 750億6402万 | -1.37% | 15.14 | 0.94 |
07/24 | 2,399 | 2,429 | 2,392 | 2,402 | +0.13% | 28,800 | 761億966万 | -0.21% | 15.35 | 0.96 |
07/23 | 2,398 | 2,410 | 2,391 | 2,399 | +0.04% | 14,400 | 760億1460万 | -0.5% | 15.33 | 0.96 |
07/22 | 2,430 | 2,430 | 2,369 | 2,398 | -0.5% | 25,800 | 759億8292万 | -0.58% | 15.32 | 0.96 |
07/19 | 2,390 | 2,422 | 2,389 | 2,410 | +0.88% | 22,700 | 763億6315万 | -0.12% | 15.4 | 0.96 |
07/18 | 2,390 | 2,437 | 2,337 | 2,389 | -1.65% | 66,100 | 756億9774万 | -0.99% | 15.26 | 0.95 |
07/17 | 2,375 | 2,438 | 2,374 | 2,429 | +3.05% | 28,200 | 769億6518万 | +0.66% | 15.52 | 0.97 |
07/16 | 2,354 | 2,383 | 2,354 | 2,357 | +0.3% | 20,600 | 746億8379万 | -2.28% | 15.06 | 0.94 |
07/12 | 2,310 | 2,365 | 2,310 | 2,350 | +0.51% | 50,900 | 744億6199万 | -2.61% | 15.02 | 0.94 |
07/11 | 2,332 | 2,351 | 2,320 | 2,338 | +0.95% | 31,500 | 740億8176万 | -3.15% | 14.94 | 0.93 |
07/10 | 2,300 | 2,335 | 2,299 | 2,316 | +0.09% | 47,200 | 733億8467万 | -4.1% | 14.8 | 0.92 |
07/09 | 2,302 | 2,332 | 2,295 | 2,314 | +0.48% | 33,300 | 733億2129万 | -4.26% | 14.79 | 0.92 |
07/08 | 2,346 | 2,356 | 2,298 | 2,303 | -1.83% | 42,800 | 729億7275万 | -4.8% | 14.72 | 0.92 |
07/05 | 2,431 | 2,433 | 2,346 | 2,346 | -3.5% | 24,500 | 743億3525万 | -3.22% | 14.99 | 0.94 |
07/04 | 2,395 | 2,437 | 2,395 | 2,431 | +1.29% | 24,800 | 770億2855万 | +0.21% | 15.53 | 0.97 |
07/03 | 2,406 | 2,408 | 2,393 | 2,400 | -0.25% | 32,800 | 760億4629万 | -1.11% | 15.34 | 0.96 |
07/02 | 2,440 | 2,459 | 2,406 | 2,406 | -1.6% | 45,700 | 762億3640万 | -0.91% | 15.37 | 0.96 |
07/01 | 2,486 | 2,494 | 2,425 | 2,445 | -1.69% | 33,000 | 774億7215万 | +0.62% | 15.62 | 0.98 |
06/28 | 2,509 | 2,512 | 2,481 | 2,487 | -1.89% | 21,300 | 788億297万 | +2.35% | 15.89 | 0.99 |
06/27 | 2,514 | 2,535 | 2,488 | 2,535 | +1.12% | 39,300 | 803億2389万 | +4.45% | 16.2 | 1.01 |
06/26 | 2,482 | 2,527 | 2,466 | 2,507 | +0.97% | 43,700 | 794億3668万 | +3.6% | 16.02 | 1 |
06/25 | 2,423 | 2,495 | 2,423 | 2,483 | +3.03% | 43,400 | 786億7622万 | +2.9% | 15.87 | 0.99 |
06/24 | 2,425 | 2,428 | 2,392 | 2,410 | -0.62% | 52,200 | 763億6315万 | +0.08% | 15.4 | 0.96 |
06/21 | 2,410 | 2,448 | 2,390 | 2,425 | +0.58% | 102,500 | 768億3844万 | +0.87% | 15.49 | 0.97 |
06/20 | 2,470 | 2,483 | 2,395 | 2,411 | -3.37% | 45,800 | 763億9483万 | +0.46% | 15.41 | 0.96 |
06/19 | 2,462 | 2,495 | 2,462 | 2,495 | +0.6% | 33,500 | 790億5645万 | +4.18% | 15.94 | 1 |
06/18 | 2,427 | 2,480 | 2,427 | 2,480 | +2.18% | 23,200 | 785億8116万 | +3.9% | 15.85 | 0.99 |
06/17 | 2,419 | 2,429 | 2,396 | 2,427 | 0% | 26,900 | 769億181万 | +1.97% | 15.51 | 0.97 |
06/14 | 2,400 | 2,445 | 2,400 | 2,427 | +0.87% | 51,800 | 769億181万 | +2.15% | 15.51 | 0.97 |
06/13 | 2,406 | 2,409 | 2,388 | 2,406 | 0% | 39,900 | 762億3640万 | +1.31% | 15.37 | 0.96 |
06/12 | 2,400 | 2,417 | 2,393 | 2,406 | +0.25% | 30,900 | 762億3640万 | +1.31% | 15.37 | 0.96 |
06/11 | 2,389 | 2,407 | 2,381 | 2,400 | +0.46% | 27,600 | 760億4629万 | +1.05% | 15.34 | 0.96 |
06/10 | 2,373 | 2,392 | 2,348 | 2,389 | +1.49% | 26,000 | 756億9774万 | +0.55% | 15.26 | 0.95 |
06/07 | 2,370 | 2,385 | 2,353 | 2,354 | -0.68% | 32,300 | 745億8873万 | -1.05% | 15.04 | 0.94 |
06/06 | 2,360 | 2,387 | 2,360 | 2,370 | 0% | 42,000 | 750億9571万 | -0.5% | 15.14 | 0.95 |
06/05 | 2,350 | 2,403 | 2,321 | 2,370 | +0.04% | 55,100 | 750億9571万 | -0.59% | 15.14 | 0.95 |
06/04 | 2,394 | 2,400 | 2,355 | 2,369 | -1.7% | 81,100 | 750億6402万 | -0.71% | 15.14 | 0.94 |
06/03 | 2,421 | 2,430 | 2,371 | 2,410 | -0.29% | 46,300 | 763億6315万 | +0.96% | 15.4 | 0.96 |
05/31 | 2,450 | 2,470 | 2,389 | 2,417 | -0.9% | 40,700 | 765億8495万 | +1.26% | 15.44 | 0.96 |
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 | |
2008年 3月期 | 489 7/12 | 235 3/17 | 417,000 12/19 | - | - | +14.98% 5/7 | -17.42% 3/17 |
2009年 3月期 | 333 6/17 6/16 他3件 | 220 10/28 10/10 | 129,000 5/7 | - | - | +16.49% 12/15 | -18.13% 10/10 |
2010年 3月期 | 439 3/31 | 276 4/23 | 275,000 3/12 | 139億1013万 | - | +13.91% 5/15 | -10.34% 11/27 |
2011年 3月期 | 494 4/28 | 282 11/4 11/1 他2件 | 546,000 4/28 | 156億5286万 | 89億3543万 | +23.84% 3/24 | -15.97% 8/26 |
2012年 3月期 | 487 1/17 | 336 5/24 | 636,000 1/17 | 154億3106万 | 106億4648万 | +20.65% 1/17 | -12.48% 5/23 |
2013年 3月期 | 719 2/25 | 322 5/15 | 436,000 2/25 | 227億8220万 | 102億287万 | +25.65% 2/25 | -10.95% 5/15 |
2014年 3月期 | 1,286 11/12 | 590 4/2 | 763,000 1/30 | 407億4813万 | 186億9471万 | +31.37% 9/13 | -16.49% 6/13 |
2015年 3月期 | 1,138 3/24 | 775 11/18 | 612,000 9/1 | 360億5861万 | 245億5661万 | +12.61% 12/24 | -12.87% 10/16 |
2016年 3月期 | 1,139 4/15 | 701 2/24 | 581,000 4/30 | 360億9030万 | 222億1185万 | +8.06% 10/15 | -14.11% 2/24 |
2017年 3月期 | 968 1/4 | 608 6/24 | 226,400 5/12 | 306億7200万 | 192億6506万 | +14.18% 10/28 | -10.71% 6/16 |
2018年 3月期 | 1,517 2/28 | 870 4/17 4/13 | 351,500 8/10 | 480億6759万 | 275億6678万 | +19.74% 5/12 | -11.31% 3/26 |
2019年 3月期 | 1,344 5/23 5/18 | 955 2/1 | 305,300 8/9 | 425億8592万 | 302億6008万 | +14.56% 2/13 | -11.44% 12/25 |
2020年 3月期 | 1,496 3/27 | 974 6/3 | 273,200 3/16 | 474億218万 | 308億6212万 | +15.63% 3/27 | -10.96% 3/9 |
2021年 3月期 | 1,909 11/11 | 1,190 4/2 | 590,400 5/29 | 604億8848万 | 377億628万 | +12.88% 5/29 | -9.69% 5/7 |
2022年 3月期 | 1,624 4/7 4/5 | 1,183 3/9 3/8 | 817,500 11/30 | 514億5799万 | 374億8448万 | +10.21% 12/10 | -15.07% 5/13 |
2023年 3月期 | 1,579 3/9 | 1,133 4/18 | 536,300 2/24 | 500億3212万 | 359億18万 | +10.54% 5/8 | -5.98% 11/14 |
2024年 3月期 | 2,615 3/27 | 1,475 4/7 | 298,300 11/8 | 828億5877万 | 467億3678万 | +13.63% 11/13 | -6.77% 10/4 |
最新 | 2,368 2024/10/24 | 48,300 | 750億3234万 | -4.71% 2,485 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 188%(2.88倍)
- 1986/12/27 vs 1985/12/28
- -34%(0.66倍)
- 1987/12/28 vs 1986/12/27
- 37%(1.37倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 92%(1.92倍)
- 2024/10/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
220円(2008/10/28) - 976%(10.76倍)
2,368円(10/24)