株価チャート
株価
7/22
- 前日 (7/19)
- 2,660
- 始値
- 2,636
- 高値
- 2,636
- 安値
- 2,564
- 終値 -2.26%
- 2,600
- 出来高 +316.67%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -4.94%
2,735 - 株価(25日)
移動平均値 - +8.97%
2,386 - 出来高(5日)
移動平均値 - -55.2%
5,580
2024/02/27~2024/07/22
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 | ||||||||||
07/22 | 2,636 | 2,636 | 2,564 | 2,600 | -2.26% | 2,500 | 163億9560万 | +8.97% | 11.85 | 0.85 |
07/19 | 2,749 | 2,749 | 2,652 | 2,660 | -3.55% | 600 | 167億7396万 | +12.33% | 12.13 | 0.87 |
07/18 | 2,802 | 2,818 | 2,733 | 2,758 | -1.39% | 2,000 | 173億9194万 | +17.51% | 12.58 | 0.91 |
07/17 | 2,850 | 2,864 | 2,650 | 2,797 | -2.27% | 6,200 | 176億3788万 | +20.4% | 12.75 | 0.92 |
07/16 | 2,946 | 2,948 | 2,833 | 2,862 | +2.36% | 16,600 | 180億4777万 | +24.6% | 13.05 | 0.94 |
07/12 | 2,792 | 2,968 | 2,757 | 2,796 | -0.78% | 11,600 | 176億3157万 | +23.39% | 12.75 | 0.92 |
07/11 | 2,571 | 2,918 | 2,571 | 2,818 | +9.61% | 9,300 | 177億7030万 | +25.97% | 12.85 | 0.93 |
07/10 | 2,484 | 2,618 | 2,484 | 2,571 | +3.63% | 6,600 | 162億1272万 | +16.39% | 11.72 | 0.84 |
07/09 | 2,399 | 2,481 | 2,399 | 2,481 | +3.42% | 4,200 | 156億4518万 | +13.29% | 11.31 | 0.82 |
07/08 | 2,359 | 2,399 | 2,359 | 2,399 | +2.61% | 1,900 | 151億2809万 | +10.2% | 10.94 | 0.79 |
07/05 | 2,363 | 2,363 | 2,338 | 2,338 | -0.51% | 2,500 | 147億4342万 | +7.99% | 10.66 | 0.77 |
07/04 | 2,320 | 2,372 | 2,306 | 2,350 | +2.22% | 1,900 | 148億1910万 | +9% | 10.71 | 0.77 |
07/03 | 2,224 | 2,300 | 2,224 | 2,299 | +4.12% | 2,600 | 144億9749万 | +7.18% | 10.48 | 0.76 |
07/02 | 2,181 | 2,225 | 2,181 | 2,208 | +1.52% | 3,400 | 139億2364万 | +3.32% | 10.07 | 0.73 |
07/01 | 2,151 | 2,175 | 2,151 | 2,175 | 0% | 3,400 | 137億1555万 | +2.06% | 9.92 | 0.71 |
06/28 | 2,170 | 2,175 | 2,152 | 2,175 | -0.05% | 1,200 | 137億1555万 | +2.26% | 9.92 | 0.71 |
06/27 | 2,177 | 2,177 | 2,161 | 2,176 | +0.65% | 700 | 137億2185万 | +2.5% | 9.92 | 0.71 |
06/26 | 2,157 | 2,162 | 2,157 | 2,162 | +0.09% | 400 | 136億3357万 | +2.03% | 9.86 | 0.71 |
06/25 | 2,140 | 2,160 | 2,140 | 2,160 | +0.93% | 1,600 | 136億2096万 | +2.08% | 9.85 | 0.71 |
06/24 | 2,131 | 2,157 | 2,131 | 2,140 | +0.42% | 1,000 | 134億9484万 | +1.28% | 9.76 | 0.7 |
06/21 | 2,150 | 2,150 | 2,131 | 2,131 | -1.16% | 800 | 134億3808万 | +1% | 9.72 | 0.7 |
06/20 | 2,131 | 2,158 | 2,131 | 2,156 | 0% | 1,200 | 135億9573万 | +2.37% | 9.83 | 0.71 |
06/19 | 2,159 | 2,159 | 2,128 | 2,156 | +0.98% | 2,000 | 135億9573万 | +2.57% | 9.83 | 0.71 |
06/18 | 2,149 | 2,152 | 2,135 | 2,135 | -0.47% | 800 | 134億6331万 | +1.81% | 9.73 | 0.7 |
06/17 | 2,146 | 2,146 | 2,145 | 2,145 | -0.23% | 1,600 | 135億2637万 | +2.44% | 9.78 | 0.7 |
06/14 | 2,145 | 2,150 | 2,140 | 2,150 | +0.23% | 1,100 | 135億5790万 | +2.87% | 9.8 | 0.71 |
06/13 | 2,148 | 2,150 | 2,145 | 2,145 | +0.14% | 1,900 | 135億2637万 | +2.98% | 9.78 | 0.7 |
06/12 | 2,143 | 2,143 | 2,140 | 2,142 | -0.19% | 1,100 | 135億745万 | +3.18% | 9.77 | 0.7 |
06/11 | 2,094 | 2,146 | 2,094 | 2,146 | +2.48% | 400 | 135億3267万 | +3.67% | 9.78 | 0.71 |
06/10 | 2,090 | 2,094 | 2,090 | 2,094 | +0.43% | 500 | 132億476万 | +1.4% | 9.55 | 0.69 |
06/07 | 2,100 | 2,100 | 2,082 | 2,085 | -0.57% | 300 | 131億4801万 | +1.16% | 9.51 | 0.69 |
06/06 | 2,102 | 2,150 | 2,085 | 2,097 | -0.14% | 3,100 | 132億2368万 | +1.9% | 9.56 | 0.69 |
06/05 | 2,150 | 2,150 | 2,098 | 2,100 | -2.33% | 1,300 | 132億4260万 | +2.14% | 9.58 | 0.69 |
06/04 | 2,110 | 2,150 | 2,109 | 2,150 | +1.65% | 1,300 | 135億5790万 | +4.57% | 9.8 | 0.71 |
06/03 | 2,126 | 2,126 | 2,099 | 2,115 | +0.24% | 1,000 | 133億3719万 | +2.97% | 9.64 | 0.69 |
05/31 | 2,111 | 2,111 | 2,110 | 2,110 | +2.38% | 400 | 133億566万 | +2.78% | 9.62 | 0.69 |
05/30 | 2,097 | 2,097 | 2,061 | 2,061 | -1.86% | 500 | 129億9666万 | +0.54% | 9.4 | 0.68 |
05/29 | 2,061 | 2,100 | 2,061 | 2,100 | +1.89% | 400 | 132億4260万 | +2.44% | 9.58 | 0.69 |
05/28 | 2,080 | 2,090 | 2,057 | 2,061 | -1.48% | 1,000 | 129億9666万 | +0.63% | 9.4 | 0.68 |
05/27 | 2,103 | 2,110 | 2,092 | 2,092 | +1.5% | 1,100 | 131億9215万 | +2.05% | 9.54 | 0.69 |
05/24 | 2,080 | 2,080 | 2,061 | 2,061 | -0.91% | 1,400 | 129億9666万 | +0.54% | 9.4 | 0.68 |
05/23 | 2,086 | 2,090 | 2,071 | 2,080 | -0.43% | 800 | 131億1648万 | +1.41% | 9.48 | 0.68 |
05/22 | 2,086 | 2,090 | 2,078 | 2,089 | +0.19% | 800 | 131億7323万 | +1.85% | 9.52 | 0.69 |
05/21 | 2,086 | 2,086 | 2,062 | 2,085 | +1.21% | 1,400 | 131億4801万 | +1.66% | 9.51 | 0.69 |
05/20 | 2,035 | 2,070 | 2,035 | 2,060 | +1.28% | 1,400 | 129億9036万 | +0.44% | 9.39 | 0.68 |
05/17 | 2,045 | 2,050 | 2,031 | 2,034 | -0.54% | 900 | 128億2640万 | -0.97% | 9.27 | 0.67 |
05/16 | 2,071 | 2,090 | 2,045 | 2,045 | -0.34% | 1,200 | 128億9577万 | -0.49% | 9.32 | 0.67 |
05/15 | 2,100 | 2,100 | 2,050 | 2,052 | -0.48% | 2,100 | 129億3991万 | -0.24% | 9.36 | 0.67 |
05/14 | 2,050 | 2,062 | 2,038 | 2,062 | +1.13% | 2,800 | 130億297万 | +0.15% | 9.4 | 0.68 |
05/13 | 2,041 | 2,058 | 2,013 | 2,039 | +3.35% | 2,800 | 128億5793万 | -1.02% | 9.3 | 0.67 |
05/10 | 1,973 | 1,973 | 1,973 | 1,973 | +0.36% | 100 | 124億4173万 | -4.22% | 9 | 0.65 |
05/09 | 1,987 | 2,000 | 1,955 | 1,966 | -1.8% | 1,300 | 123億9759万 | -4.7% | 8.96 | 0.65 |
05/08 | 2,003 | 2,003 | 1,995 | 2,002 | -0.05% | 1,300 | 126億2461万 | -3.14% | 9.13 | 0.66 |
05/07 | 2,005 | 2,011 | 2,003 | 2,003 | 0% | 1,700 | 126億3091万 | -3.19% | 9.13 | 0.66 |
05/02 | 2,000 | 2,022 | 2,000 | 2,003 | -0.05% | 1,600 | 126億3091万 | -3.33% | 9.13 | 0.66 |
05/01 | 2,015 | 2,044 | 2,002 | 2,004 | -2.95% | 4,000 | 126億3722万 | -3.56% | 9.14 | 0.66 |
04/30 | 2,089 | 2,089 | 2,050 | 2,065 | -1.15% | 3,300 | 130億2189万 | -0.82% | 9.42 | 0.68 |
04/26 | 2,096 | 2,177 | 2,056 | 2,089 | -0.14% | 25,200 | 131億7323万 | +0.24% | 9.52 | 0.69 |
04/25 | 2,092 | 2,092 | 2,092 | 2,092 | -0.19% | 700 | 131億9215万 | +0.34% | 9.54 | 0.69 |
04/24 | 2,050 | 2,097 | 2,050 | 2,096 | +2.39% | 900 | 132億1737万 | +0.53% | 9.56 | 0.69 |
04/23 | 2,050 | 2,050 | 2,047 | 2,047 | -0.15% | 800 | 129億838万 | -1.87% | 9.33 | 0.67 |
04/22 | 2,088 | 2,088 | 2,050 | 2,050 | -0.24% | 400 | 129億2730万 | -1.87% | 9.35 | 0.67 |
04/19 | 2,048 | 2,091 | 2,023 | 2,055 | -2.05% | 2,400 | 129億5883万 | -1.72% | 9.37 | 0.68 |
04/18 | 2,096 | 2,098 | 2,096 | 2,098 | +0.38% | 600 | 132億2998万 | +0.19% | 9.57 | 0.69 |
04/17 | 2,092 | 2,092 | 2,090 | 2,090 | -0.14% | 200 | 131億7954万 | -0.19% | 9.53 | 0.69 |
04/16 | 2,095 | 2,095 | 2,093 | 2,093 | -0.05% | 300 | 131億9845万 | -0.14% | 9.54 | 0.69 |
04/15 | 2,098 | 2,098 | 2,091 | 2,094 | +0.34% | 1,900 | 132億476万 | -0.14% | 9.55 | 0.69 |
04/12 | 2,097 | 2,098 | 2,087 | 2,087 | 0% | 500 | 131億6062万 | -0.52% | 9.52 | 0.69 |
04/11 | 2,118 | 2,118 | 2,058 | 2,087 | -1.46% | 500 | 131億6062万 | -0.57% | 9.52 | 0.69 |
04/10 | 2,077 | 2,118 | 2,055 | 2,118 | +2.92% | 2,700 | 133億5610万 | +0.81% | 9.66 | 0.7 |
04/09 | 2,099 | 2,112 | 2,058 | 2,058 | -1.95% | 1,300 | 129億7774万 | -2.09% | 9.38 | 0.68 |
04/08 | 2,097 | 2,099 | 2,092 | 2,099 | +0.1% | 800 | 132億3629万 | -0.38% | 9.57 | 0.69 |
04/05 | 2,085 | 2,099 | 2,085 | 2,097 | +0.33% | 500 | 132億2368万 | -0.57% | 9.56 | 0.69 |
04/04 | 2,055 | 2,100 | 2,054 | 2,090 | +2.05% | 1,800 | 131億7954万 | -1.04% | 9.53 | 0.69 |
04/03 | 2,049 | 2,055 | 2,048 | 2,048 | -0.15% | 1,100 | 129億1468万 | -3.12% | 9.34 | 0.67 |
04/02 | 2,051 | 2,051 | 2,051 | 2,051 | -0.05% | 600 | 129億3360万 | -3.16% | 9.35 | 0.67 |
04/01 | 2,061 | 2,061 | 2,052 | 2,052 | -0.77% | 700 | 129億3991万 | -3.34% | 9.36 | 0.67 |
03/29 | 2,071 | 2,098 | 2,061 | 2,068 | -0.19% | 1,300 | 130億4080万 | -2.82% | 8.55 | 0.68 |
03/28 | 2,084 | 2,099 | 2,072 | 2,072 | -3.72% | 2,300 | 130億6603万 | -2.81% | 8.56 | 0.68 |
03/27 | 2,097 | 2,152 | 2,097 | 2,152 | +2.18% | 4,600 | 135億7051万 | +0.8% | 8.89 | 0.71 |
03/26 | 2,093 | 2,154 | 2,089 | 2,106 | -0.75% | 4,400 | 132億8043万 | -1.36% | 8.7 | 0.69 |
03/25 | 2,111 | 2,159 | 2,103 | 2,122 | +0.81% | 4,700 | 133億8133万 | -0.61% | 8.77 | 0.7 |
03/22 | 2,111 | 2,111 | 2,099 | 2,105 | +0.24% | 2,800 | 132億7413万 | -1.41% | 8.7 | 0.69 |
03/21 | 2,120 | 2,120 | 2,100 | 2,100 | -0.52% | 2,800 | 132億4260万 | -1.73% | 8.68 | 0.69 |
03/19 | 2,124 | 2,124 | 2,111 | 2,111 | -0.61% | 1,600 | 133億1196万 | -1.26% | 8.73 | 0.69 |
03/18 | 2,127 | 2,127 | 2,100 | 2,124 | +1.14% | 2,900 | 133億9394万 | -0.75% | 8.78 | 0.7 |
03/15 | 2,100 | 2,105 | 2,098 | 2,100 | -1.04% | 4,100 | 132億4260万 | -1.69% | 8.68 | 0.69 |
03/14 | 2,122 | 2,125 | 2,100 | 2,122 | +0.57% | 3,100 | 133億8133万 | -0.42% | 8.77 | 0.7 |
03/13 | 2,117 | 2,138 | 2,100 | 2,110 | -0.61% | 1,800 | 133億566万 | -0.71% | 8.72 | 0.69 |
03/12 | 2,125 | 2,144 | 2,123 | 2,123 | 0% | 1,000 | 133億8763万 | +0.19% | 8.77 | 0.7 |
03/11 | 2,119 | 2,149 | 2,103 | 2,123 | +0.43% | 2,100 | 133億8763万 | +0.52% | 8.77 | 0.7 |
03/08 | 2,119 | 2,119 | 2,083 | 2,114 | -0.24% | 1,900 | 133億3088万 | +0.43% | 8.74 | 0.69 |
03/07 | 2,140 | 2,140 | 2,100 | 2,119 | -0.98% | 2,400 | 133億6241万 | +1% | 8.76 | 0.7 |
03/06 | 2,150 | 2,156 | 2,136 | 2,140 | -0.6% | 2,300 | 134億9484万 | +2.39% | 8.85 | 0.7 |
03/05 | 2,169 | 2,169 | 2,150 | 2,153 | -0.74% | 900 | 135億7681万 | +3.46% | 8.9 | 0.71 |
03/04 | 2,159 | 2,169 | 2,155 | 2,169 | +0.46% | 2,000 | 136億7771万 | +4.68% | 8.97 | 0.71 |
03/01 | 2,152 | 2,168 | 2,150 | 2,159 | -0.46% | 1,000 | 136億1465万 | +4.75% | 8.92 | 0.71 |
02/29 | 2,141 | 2,169 | 2,141 | 2,169 | +1.12% | 1,300 | 136億7771万 | +5.75% | 8.97 | 0.71 |
02/28 | 2,150 | 2,150 | 2,145 | 2,145 | -0.23% | 700 | 135億2637万 | +5.15% | 8.87 | 0.7 |
02/27 | 2,168 | 2,168 | 2,150 | 2,150 | -0.83% | 1,100 | 135億5790万 | +5.86% | 8.89 | 0.71 |
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 | 520 6/18 | 340 2/8 2/7 他2件 | 18,100 7/17 | - | - | +5.16% 1/11 | -10.57% 9/27 |
2009年 3月期 | 362 4/7 | 191 10/10 | 29,900 7/15 | - | - | +23.19% 12/12 | -32.57% 10/10 |
2010年 3月期 | 302 3/25 | 198 4/30 | 62,700 5/18 | - | - | +17.26% 6/10 | -5.99% 10/6 |
2011年 3月期 | 390 5/11 | 238 3/15 | 26,400 9/24 | 24億5934万 | 15億82万 | +15.24% 5/13 | -14.85% 3/16 |
2012年 3月期 | 336 4/28 | 251 11/22 | 24,100 7/15 | 21億1881万 | 15億8280万 | +10.35% 12/13 | -9.86% 9/26 |
2013年 3月期 | 695 3/27 | 314 10/2 | 46,300 5/14 | 43億8267万 | 19億8008万 | +24.97% 3/25 | -10.32% 10/3 |
2014年 3月期 | 1,248 3/31 | 554 4/2 | 176,500 12/16 | 78億6988万 | 34億9352万 | +44.78% 5/20 | -17.44% 2/4 |
2015年 3月期 | 1,281 6/16 | 919 1/19 1/16 | 103,300 8/13 | 80億7798万 | 57億9521万 | +14.43% 6/13 | -9.83% 8/13 |
2016年 3月期 | 1,000 4/8 | 530 2/12 | 217,100 5/18 | 63億600万 | 33億4218万 | +12.76% 3/15 | -15.89% 5/19 |
2017年 3月期 | 1,044 3/13 | 529 5/10 | 80,100 12/9 | 65億8346万 | 33億3587万 | +15.78% 5/16 | -12.65% 4/13 |
2018年 3月期 | 2,107 1/26 | 827 4/14 | 458,000 5/12 | 132億8674万 | 52億1506万 | +22.33% 5/11 | -16.77% 2/16 |
2019年 3月期 | 1,599 5/15 | 860 12/26 | 70,000 7/25 | 100億8329万 | 54億2316万 | +7.17% 8/27 | -17.37% 6/6 |
2020年 3月期 | 1,298 7/16 | 771 3/13 | 72,000 10/8 | 81億8518万 | 48億6192万 | +14.34% 11/13 | -17.17% 3/13 |
2021年 3月期 | 1,099 3/31 | 776 4/13 | 20,900 7/15 | 69億3029万 | 48億9345万 | +11.74% 5/26 | -4.57% 8/11 |
2022年 3月期 | 1,376 3/1 | 1,075 5/17 5/10 他2件 | 18,600 2/10 | 86億7705万 | 67億7895万 | +6.87% 5/9 | -11.51% 4/19 |
2023年 3月期 | 2,222 9/27 | 1,131 4/21 4/20 他2件 | 54,400 9/22 | 140億1193万 | 71億3208万 | +25.13% 9/26 | -21.35% 10/21 |
最新 | 2,600 2024/7/22 | 2,500 | 163億9560万 | +8.97% 2,386 |
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/25
- -8%(0.92倍)
- 1999/12/27 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/25 vs 1999/12/27
- -10%(0.9倍)
- 2001/12/25 vs 2000/12/25
- 9%(1.09倍)
- 2002/12/25 vs 2001/12/25
- -20%(0.8倍)
- 2003/12/29 vs 2002/12/25
- -26%(0.74倍)
- 2004/12/30 vs 2003/12/29
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/27 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/27
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 164%(2.64倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 34%(1.34倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 42%(1.42倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/07/22 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
191円(2008/10/10) - 1261%(13.61倍)
2,600円(7/22)