株価チャート
株価
10/24
- 前日 (10/23)
- 2,160
- 始値
- 2,167
- 高値
- 2,167
- 安値
- 2,167
- 終値 +0.32%
- 2,167
- 出来高 -88.89%
- 100
乖離率
- 株価(5日)
移動平均値 - -1.19%
2,193 - 株価(25日)
移動平均値 - +0.79%
2,150 - 出来高(5日)
移動平均値 - -88.89%
900
2024/05/14~2024/10/24
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 | 2,167 | 2,167 | 2,167 | 2,167 | +0.32% | 100 | 66億9329万 | +0.79% | 17.98 | 0.38 |
10/23 | 2,170 | 2,170 | 2,160 | 2,160 | -2.26% | 900 | 66億7167万 | +0.56% | 17.92 | 0.38 |
10/18 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 100 | 68億2611万 | +2.93% | 18.33 | 0.39 |
10/16 | 2,220 | 2,220 | 2,210 | 2,210 | -0.45% | 300 | 68億2611万 | +3.13% | 18.33 | 0.39 |
10/15 | 2,316 | 2,316 | 2,216 | 2,220 | +1.46% | 3,100 | 68億5700万 | +3.84% | 18.42 | 0.39 |
10/10 | 2,189 | 2,189 | 2,188 | 2,188 | -1.26% | 200 | 67億5816万 | +2.48% | 18.15 | 0.39 |
10/08 | 2,210 | 2,216 | 2,210 | 2,216 | +0.27% | 400 | 68億4464万 | +3.94% | 18.38 | 0.39 |
10/07 | 2,201 | 2,210 | 2,201 | 2,210 | +1.47% | 300 | 68億2611万 | +3.8% | 18.33 | 0.39 |
10/04 | 2,178 | 2,178 | 2,152 | 2,178 | -1.45% | 800 | 67億2727万 | +2.49% | 18.07 | 0.38 |
10/03 | 2,244 | 2,300 | 2,210 | 2,210 | -0.45% | 1,800 | 68億2611万 | +4.05% | 18.33 | 0.39 |
10/02 | 2,191 | 2,220 | 2,175 | 2,220 | +2.68% | 1,700 | 68億5700万 | +4.77% | 18.42 | 0.39 |
10/01 | 2,190 | 2,199 | 2,158 | 2,162 | +1.5% | 500 | 66億7785万 | +2.13% | 17.94 | 0.38 |
09/30 | 2,180 | 2,180 | 2,130 | 2,130 | -2.29% | 800 | 65億7901万 | +0.57% | 17.67 | 0.38 |
09/27 | 2,158 | 2,180 | 2,123 | 2,180 | +3.07% | 900 | 67億3345万 | +2.93% | 18.08 | 0.38 |
09/26 | 2,100 | 2,123 | 2,100 | 2,115 | +0.71% | 1,100 | 65億3268万 | -0.05% | 17.55 | 0.37 |
09/25 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 300 | 64億8635万 | -0.8% | 17.42 | 0.37 |
09/24 | 2,099 | 2,100 | 2,099 | 2,100 | +0.82% | 400 | 64億8635万 | -0.85% | 17.42 | 0.37 |
09/20 | 2,086 | 2,086 | 2,083 | 2,083 | -0.71% | 200 | 64億3384万 | -1.84% | 17.28 | 0.37 |
09/19 | 2,098 | 2,098 | 2,098 | 2,098 | 0% | 100 | 64億8017万 | -1.22% | 17.4 | 0.37 |
09/18 | 2,098 | 2,098 | 2,098 | 2,098 | +1.16% | 100 | 64億8017万 | -1.36% | 17.4 | 0.37 |
09/17 | 2,110 | 2,110 | 2,072 | 2,074 | -1.24% | 800 | 64億604万 | -2.4% | 17.21 | 0.37 |
09/12 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | 64億8635万 | -1.41% | 17.42 | 0.37 |
09/11 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 64億8635万 | -1.59% | 17.42 | 0.37 |
09/10 | 2,100 | 2,100 | 2,100 | 2,100 | -1.18% | 100 | 64億8635万 | -1.87% | 17.42 | 0.37 |
09/09 | 2,100 | 2,125 | 2,076 | 2,125 | +0.14% | 800 | 65億6357万 | -0.93% | 17.63 | 0.38 |
09/06 | 2,122 | 2,122 | 2,122 | 2,122 | -0.05% | 200 | 65億5430万 | -1.3% | 17.6 | 0.37 |
09/05 | 2,122 | 2,123 | 2,122 | 2,123 | +1.05% | 300 | 65億5739万 | -1.44% | 17.61 | 0.37 |
09/04 | 2,101 | 2,101 | 2,101 | 2,101 | -0.33% | 200 | 64億8944万 | -2.73% | 17.43 | 0.37 |
09/03 | 2,123 | 2,146 | 2,108 | 2,108 | -0.71% | 300 | 65億1106万 | -2.72% | 17.49 | 0.37 |
09/02 | 2,123 | 2,123 | 2,123 | 2,123 | +0.14% | 200 | 65億5739万 | -2.44% | 17.61 | 0.37 |
08/30 | 2,121 | 2,121 | 2,113 | 2,120 | -1.35% | 500 | 65億4812万 | -2.89% | 17.59 | 0.37 |
08/28 | 2,100 | 2,149 | 2,100 | 2,149 | +2.33% | 1,600 | 66億3770万 | -1.83% | 17.83 | 0.38 |
08/27 | 2,149 | 2,149 | 2,099 | 2,100 | -2.28% | 1,700 | 64億8635万 | -4.33% | 17.42 | 0.37 |
08/26 | 2,149 | 2,149 | 2,149 | 2,149 | +2.33% | 100 | 66億3770万 | -2.32% | 17.83 | 0.38 |
08/23 | 2,126 | 2,126 | 2,100 | 2,100 | -3.18% | 700 | 64億8635万 | -4.68% | 17.42 | 0.37 |
08/20 | 2,159 | 2,169 | 2,159 | 2,169 | -0.09% | 200 | 66億9947万 | -1.81% | 17.99 | 0.38 |
08/19 | 2,171 | 2,171 | 2,171 | 2,171 | +1.54% | 500 | 67億565万 | -1.81% | 18.01 | 0.38 |
08/16 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 100 | 66億372万 | -3.43% | 17.74 | 0.38 |
08/15 | 2,188 | 2,188 | 2,138 | 2,138 | -0.14% | 500 | 66億372万 | -3.61% | 17.74 | 0.38 |
08/14 | 2,180 | 2,191 | 2,093 | 2,141 | +0.52% | 1,800 | 66億1299万 | -3.6% | 17.76 | 0.38 |
08/13 | 2,130 | 2,130 | 2,130 | 2,130 | -2.83% | 400 | 65億7901万 | -4.18% | 17.67 | 0.38 |
08/09 | 2,110 | 2,192 | 2,109 | 2,192 | +2.91% | 600 | 67億7051万 | -1.57% | 18.18 | 0.39 |
08/07 | 2,080 | 2,130 | 2,080 | 2,130 | -2.29% | 500 | 65億7901万 | -4.4% | 17.67 | 0.38 |
08/06 | 2,037 | 2,190 | 2,005 | 2,180 | +7.02% | 2,300 | 67億3345万 | -2.24% | 18.08 | 0.38 |
08/05 | 2,100 | 2,100 | 2,037 | 2,037 | -7.24% | 2,200 | 62億9176万 | -8.7% | 16.9 | 0.36 |
08/02 | 2,135 | 2,196 | 2,108 | 2,196 | -0.18% | 1,400 | 67億8287万 | -1.79% | 18.22 | 0.39 |
08/01 | 2,216 | 2,216 | 2,200 | 2,200 | -2.14% | 1,700 | 67億9522万 | -1.61% | 18.25 | 0.39 |
07/30 | 2,248 | 2,248 | 2,248 | 2,248 | +0.13% | 200 | 69億4348万 | +0.54% | 18.65 | 0.4 |
07/29 | 2,234 | 2,245 | 2,234 | 2,245 | +0.49% | 400 | 69億3421万 | +0.49% | 18.62 | 0.4 |
07/26 | 2,234 | 2,240 | 2,234 | 2,234 | 0% | 500 | 69億24万 | +0.22% | 18.53 | 0.39 |
07/25 | 2,251 | 2,251 | 2,217 | 2,234 | -1.33% | 1,300 | 69億24万 | +0.49% | 18.53 | 0.39 |
07/24 | 2,264 | 2,264 | 2,257 | 2,264 | -1.09% | 700 | 69億9290万 | +2.03% | 18.78 | 0.4 |
07/23 | 2,370 | 2,370 | 2,283 | 2,289 | -1.72% | 1,100 | 70億7012万 | +3.43% | 18.99 | 0.4 |
07/22 | 2,350 | 2,350 | 2,250 | 2,329 | +1.26% | 1,000 | 71億9367万 | +5.58% | 19.32 | 0.41 |
07/19 | 2,319 | 2,370 | 2,276 | 2,300 | +1.37% | 1,500 | 71億409万 | +4.69% | 19.08 | 0.41 |
07/18 | 2,300 | 2,370 | 2,264 | 2,269 | -1.35% | 2,100 | 70億834万 | +3.65% | 18.82 | 0.4 |
07/17 | 2,250 | 2,450 | 2,250 | 2,300 | +3.6% | 5,100 | 71億409万 | +5.41% | 19.08 | 0.41 |
07/16 | 2,236 | 2,250 | 2,220 | 2,220 | -0.09% | 1,900 | 68億5700万 | +2.12% | 18.42 | 0.39 |
07/12 | 2,226 | 2,239 | 2,222 | 2,222 | -0.94% | 700 | 68億6317万 | +2.44% | 18.43 | 0.39 |
07/11 | 2,225 | 2,243 | 2,215 | 2,243 | +0.81% | 2,100 | 69億2804万 | +3.6% | 18.61 | 0.4 |
07/10 | 2,225 | 2,225 | 2,225 | 2,225 | -0.67% | 300 | 68億7244万 | +3.06% | 18.46 | 0.39 |
07/09 | 2,243 | 2,243 | 2,230 | 2,240 | 0% | 500 | 69億1877万 | +3.94% | 18.58 | 0.4 |
07/08 | 2,232 | 2,240 | 2,210 | 2,240 | +1.59% | 1,200 | 69億1877万 | +4.28% | 18.58 | 0.4 |
07/05 | 2,200 | 2,234 | 2,200 | 2,205 | +0.23% | 800 | 68億1066万 | +2.94% | 18.29 | 0.39 |
07/04 | 2,178 | 2,200 | 2,178 | 2,200 | -0.95% | 800 | 67億9522万 | +2.9% | 18.25 | 0.39 |
07/03 | 2,237 | 2,239 | 2,221 | 2,221 | -0.49% | 1,600 | 68億6008万 | +4.08% | 18.42 | 0.39 |
07/02 | 2,217 | 2,240 | 2,205 | 2,232 | +2.15% | 1,500 | 68億9406万 | +4.89% | 18.52 | 0.39 |
07/01 | 2,217 | 2,235 | 2,185 | 2,185 | -0.36% | 2,100 | 67億4889万 | +2.97% | 18.13 | 0.39 |
06/28 | 2,184 | 2,193 | 2,184 | 2,193 | +1.76% | 300 | 67億7360万 | +3.49% | 18.19 | 0.39 |
06/27 | 2,238 | 2,239 | 2,130 | 2,155 | -2.09% | 2,200 | 66億5623万 | +1.89% | 17.88 | 0.38 |
06/26 | 2,201 | 2,227 | 2,201 | 2,201 | +0.05% | 700 | 67億9831万 | +4.16% | 18.26 | 0.39 |
06/25 | 2,239 | 2,239 | 2,151 | 2,200 | +0.05% | 2,600 | 67億9522万 | +4.27% | 18.25 | 0.39 |
06/24 | 2,190 | 2,200 | 2,164 | 2,199 | +3.73% | 1,200 | 67億9213万 | +4.47% | 18.24 | 0.39 |
06/21 | 2,123 | 2,250 | 2,120 | 2,120 | +0.95% | 3,300 | 65億4812万 | +0.9% | 17.59 | 0.37 |
06/20 | 2,123 | 2,123 | 2,100 | 2,100 | -1.08% | 900 | 64億8635万 | 0% | 17.42 | 0.37 |
06/19 | 2,124 | 2,125 | 2,110 | 2,123 | +0.09% | 900 | 65億5739万 | +1.05% | 17.61 | 0.37 |
06/18 | 2,101 | 2,121 | 2,101 | 2,121 | +0.66% | 1,500 | 65億5121万 | +0.95% | 17.6 | 0.37 |
06/17 | 2,106 | 2,107 | 2,106 | 2,107 | +0.52% | 1,600 | 65億797万 | +0.24% | 17.48 | 0.37 |
06/14 | 2,096 | 2,096 | 2,081 | 2,096 | -0.19% | 600 | 64億7399万 | -0.29% | 17.39 | 0.37 |
06/13 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 800 | 64億8635万 | -0.14% | 17.42 | 0.37 |
06/12 | 2,107 | 2,107 | 2,100 | 2,100 | 0% | 900 | 64億8635万 | -0.14% | 17.42 | 0.37 |
06/11 | 2,100 | 2,100 | 2,100 | 2,100 | -0.33% | 100 | 64億8635万 | -0.19% | 17.42 | 0.37 |
06/10 | 2,107 | 2,107 | 2,107 | 2,107 | 0% | 200 | 65億797万 | +0.14% | 17.48 | 0.37 |
06/05 | 2,107 | 2,107 | 2,105 | 2,107 | +0.1% | 600 | 65億797万 | +0.14% | 17.48 | 0.37 |
06/04 | 2,107 | 2,107 | 2,105 | 2,105 | -0.14% | 200 | 65億179万 | +0.1% | 17.46 | 0.37 |
06/03 | 2,099 | 2,108 | 2,099 | 2,108 | +1.01% | 400 | 65億1106万 | +0.24% | 17.49 | 0.37 |
05/31 | 2,088 | 2,088 | 2,087 | 2,087 | -0.05% | 500 | 64億4619万 | -0.71% | 17.31 | 0.37 |
05/30 | 2,089 | 2,089 | 2,088 | 2,088 | -0.05% | 400 | 64億4928万 | -0.62% | 17.32 | 0.37 |
05/29 | 2,107 | 2,107 | 2,089 | 2,089 | -0.81% | 500 | 64億5237万 | -0.57% | 17.33 | 0.37 |
05/28 | 2,103 | 2,106 | 2,086 | 2,106 | +1.15% | 500 | 65億488万 | +0.14% | 17.47 | 0.37 |
05/27 | 2,084 | 2,084 | 2,082 | 2,082 | +0.1% | 500 | 64億3075万 | -0.95% | 17.27 | 0.37 |
05/24 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 1,400 | 64億2457万 | -1.05% | 17.26 | 0.37 |
05/23 | 2,109 | 2,109 | 2,100 | 2,100 | -0.19% | 200 | 64億8635万 | -0.1% | 17.42 | 0.37 |
05/22 | 2,104 | 2,104 | 2,104 | 2,104 | -0.14% | 100 | 64億9870万 | +0.1% | 17.45 | 0.37 |
05/21 | 2,108 | 2,108 | 2,107 | 2,107 | -0.09% | 500 | 65億797万 | +0.24% | 17.48 | 0.37 |
05/20 | 2,091 | 2,109 | 2,090 | 2,109 | +0.86% | 400 | 65億1415万 | +0.33% | 17.5 | 0.37 |
05/17 | 2,091 | 2,091 | 2,091 | 2,091 | -0.05% | 900 | 64億5855万 | -0.62% | 17.35 | 0.37 |
05/16 | 2,108 | 2,108 | 2,092 | 2,092 | -0.38% | 500 | 64億6164万 | -0.76% | 17.35 | 0.37 |
05/15 | 2,128 | 2,128 | 2,100 | 2,100 | -0.33% | 1,400 | 64億8635万 | -0.52% | 17.42 | 0.37 |
05/14 | 2,113 | 2,113 | 2,107 | 2,107 | -1.31% | 600 | 65億797万 | -0.33% | 17.48 | 0.37 |
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 | 3,540 354 5/9 | 1,910 191 1/16 191 1/4 他2件 | 40,300 403,000 12/28 | - | - | +7.8% 2/28 | -19.75% 1/4 |
2009年 3月期 | 2,290 229 6/5 | 1,250 125 2/16 | 1,700 17,000 12/11 | - | - | +9.67% 3/30 | -28.2% 10/7 |
2010年 3月期 | 1,700 170 3/16 170 1/18 | 1,300 130 5/26 | 2,200 22,000 3/16 | - | - | +13.73% 7/1 | -14.18% 11/20 |
2011年 3月期 | 1,780 178 3/11 | 1,360 136 10/5 136 9/8 | 3,400 34,000 11/24 | 55億7264万 | 42億5775万 | +7.44% 1/11 | -14.02% 3/16 |
2012年 3月期 | 1,650 165 5/6 165 4/5 | 1,360 136 12/6 136 11/28 他6件 | 3,700 37,000 2/24 | 51億6565万 | 42億5775万 | +9.03% 1/27 | -7.38% 8/26 |
2013年 3月期 | 2,350 235 3/25 | 1,300 130 10/12 | 9,000 90,000 2/6 | 73億5714万 | 40億6991万 | +17.97% 2/6 | -5.76% 6/12 |
2014年 3月期 | 2,270 227 4/25 | 1,780 178 2/4 178 9/3 他3件 | 25,400 254,000 8/22 | 71億668万 | 54億9795万 | +4.73% 3/6 | -9.99% 6/7 |
2015年 3月期 | 3,250 325 10/20 | 1,780 178 4/24 | 29,900 299,000 10/20 | 100億3840万 | 54億9795万 | +21.97% 10/22 | -5.13% 5/7 |
2016年 3月期 | 2,900 290 11/11 | 1,890 189 2/12 | 8,300 83,000 11/11 | 89億5734万 | 58億3771万 | +12.36% 11/13 | -18.02% 2/12 |
2017年 3月期 | 2,490 249 3/6 249 3/3 | 1,860 186 6/27 186 6/24 | 6,200 62,000 6/23 | 76億9096万 | 57億4505万 | +28.97% 4/12 | -5.78% 6/24 |
2018年 3月期 | 3,190 319 4/12 | 2,270 227 4/4 | 36,700 367,000 4/12 | 98億5307万 | 70億1143万 | +9.4% 8/14 | -5.58% 3/7 |
2019年 3月期 | 2,598 5/25 5/1 | 2,081 12/21 | 4,100 8/2 | 80億2454万 | 64億2766万 | +6.13% 1/24 | -11.54% 12/25 |
2020年 3月期 | 2,527 4/22 | 1,705 3/13 | 8,000 4/18 | 78億524万 | 52億6629万 | +8.77% 8/27 | -17.87% 3/11 |
2021年 3月期 | 2,120 3/29 3/15 | 1,681 12/3 | 4,700 10/26 | 65億4812万 | 51億9217万 | +6.08% 2/22 | -6.4% 11/2 |
2022年 3月期 | 2,150 2/7 | 1,882 5/25 | 2,200 1/19 | 66億4078万 | 58億1300万 | +5.29% 2/7 | -3.79% 5/18 |
2023年 3月期 | 2,550 1/5 | 1,961 4/27 | 23,500 5/26 | 78億7628万 | 60億5701万 | +16.11% 5/27 | -10.31% 6/20 |
2024年 3月期 | 2,408 4/4 | 2,025 12/28 12/27 他2件 | 4,600 12/26 | 74億3768万 | 62億5469万 | +5.07% 1/31 | -3.55% 4/19 |
最新 | 2,167 2024/10/24 | 100 | 66億9329万 | +0.79% 2,150 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 112%(2.12倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/26 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/26 vs 1986/12/26
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/26
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 172%(2.72倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -35%(0.65倍)
- 1992/12/29 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/29
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 71%(1.71倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/29 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/29 vs 1997/12/29
- 0%(1倍)
- 1999/12/30 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/26 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/26
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/29 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/28 vs 2009/12/29
- 2%(1.02倍)
- 2011/12/29 vs 2010/12/28
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/29
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/29 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/29
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/10/24 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
860円(2002/12/26) - 152%(2.52倍)
2,167円(10/24)