株価チャート
株価
10/24
- 前日 (10/23)
- 2,857
- 始値
- 2,892
- 高値
- 2,900
- 安値
- 2,846
- 終値 +0.74%
- 2,878
- 出来高 +15.95%
- 750,900
乖離率
- 株価(5日)
移動平均値 - -1.03%
2,908 - 株価(25日)
移動平均値 - -2.51%
2,952 - 出来高(5日)
移動平均値 - +0.11%
750,100
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 | 2,892 | 2,900 | 2,846 | 2,878 | +0.74% | 750,900 | 6942億5843万 | -2.51% | 15.93 | 1.59 |
10/23 | 2,888 | 2,904 | 2,850 | 2,857 | -1.62% | 647,600 | 6891億9261万 | -3.25% | 15.81 | 1.58 |
10/22 | 2,914 | 2,932 | 2,882 | 2,904 | -1.29% | 876,700 | 7005億3039万 | -1.63% | 16.07 | 1.61 |
10/21 | 2,968 | 2,985 | 2,930 | 2,942 | -0.61% | 677,200 | 7096億9711万 | -0.27% | 16.28 | 1.63 |
10/18 | 2,994 | 2,999 | 2,960 | 2,960 | -1.33% | 798,100 | 7140億3924万 | +0.51% | 16.38 | 1.64 |
10/17 | 3,040 | 3,050 | 2,999 | 3,000 | -0.6% | 927,900 | 7236億8842万 | +1.97% | 16.6 | 1.66 |
10/16 | 3,010 | 3,079 | 3,004 | 3,018 | -0.66% | 993,900 | 7280億3055万 | +2.79% | 16.7 | 1.67 |
10/15 | 3,040 | 3,048 | 3,006 | 3,038 | +1.98% | 1,012,300 | 7328億5514万 | +3.79% | 16.81 | 1.68 |
10/11 | 3,026 | 3,029 | 2,955 | 2,979 | -2.49% | 1,673,100 | 7186億2260万 | +2.16% | 16.49 | 1.65 |
10/10 | 3,070 | 3,073 | 3,022 | 3,055 | -0.49% | 862,400 | 7369億5604万 | +5.34% | 16.91 | 1.69 |
10/09 | 3,095 | 3,111 | 3,064 | 3,070 | -0.23% | 1,146,700 | 7405億7449万 | +6.52% | 16.99 | 1.7 |
10/08 | 2,980 | 3,128 | 2,980 | 3,077 | +2.91% | 2,480,400 | 7422億6309万 | +7.51% | 17.03 | 1.7 |
10/07 | 2,937 | 3,000 | 2,930 | 2,990 | +2.96% | 1,032,400 | 7212億7613万 | +5.24% | 16.55 | 1.65 |
10/04 | 2,901 | 2,929 | 2,892 | 2,904 | +0.69% | 700,400 | 7005億3039万 | +2.94% | 16.07 | 1.61 |
10/03 | 2,890 | 2,903 | 2,853 | 2,884 | +1.55% | 921,800 | 6957億580万 | +2.78% | 15.96 | 1.6 |
10/02 | 2,850 | 2,870 | 2,826 | 2,840 | -1.8% | 1,142,000 | 6850億9171万 | +1.76% | 15.72 | 1.57 |
10/01 | 2,875 | 2,915 | 2,863 | 2,892 | +1.12% | 1,224,100 | 6976億3564万 | +4.14% | 16 | 1.6 |
09/30 | 2,801 | 2,876 | 2,773 | 2,860 | -3.08% | 1,971,900 | 6899億1630万 | +3.59% | 15.83 | 1.58 |
09/27 | 2,932 | 2,972 | 2,925 | 2,951 | -0.4% | 1,040,100 | 7118億6818万 | +7.5% | 16.33 | 1.63 |
09/26 | 2,949 | 2,975 | 2,929 | 2,963 | +1.33% | 1,352,100 | 7147億6293万 | +8.81% | 16.4 | 1.64 |
09/25 | 2,960 | 2,962 | 2,916 | 2,924 | -1.71% | 1,249,200 | 7053億5498万 | +8.3% | 16.18 | 1.62 |
09/24 | 2,940 | 3,011 | 2,911 | 2,975 | +1.19% | 1,161,500 | 7176億5769万 | +11.09% | 16.46 | 1.65 |
09/20 | 2,993 | 3,023 | 2,929 | 2,940 | -0.37% | 1,367,900 | 7092億1465万 | +10.78% | 16.27 | 1.63 |
09/19 | 2,960 | 2,985 | 2,923 | 2,951 | +0.31% | 1,146,500 | 7118億6818万 | +12.25% | 16.33 | 1.63 |
09/18 | 2,906 | 2,958 | 2,902 | 2,942 | +1.45% | 1,015,800 | 7096億9711万 | +13.02% | 16.28 | 1.63 |
09/17 | 2,857 | 2,900 | 2,839 | 2,900 | +1.86% | 1,390,000 | 6995億6548万 | +12.62% | 16.05 | 1.6 |
09/13 | 2,867 | 2,893 | 2,833 | 2,847 | -0.21% | 1,575,300 | 6867億8031万 | +11.6% | 15.76 | 1.58 |
09/12 | 2,820 | 2,870 | 2,818 | 2,853 | +1.31% | 1,463,700 | 6882億2769万 | +12.81% | 15.79 | 1.58 |
09/11 | 2,884 | 2,905 | 2,816 | 2,816 | -2.36% | 1,505,000 | 6793億220万 | +12.24% | 15.58 | 1.56 |
09/10 | 2,851 | 2,921 | 2,851 | 2,884 | +1.23% | 2,217,100 | 6957億580万 | +16.1% | 15.96 | 1.6 |
09/09 | 2,750 | 2,866 | 2,735 | 2,849 | +1.75% | 1,796,700 | 6872億6277万 | +16.57% | 15.77 | 1.58 |
09/06 | 2,753 | 2,860 | 2,753 | 2,800 | +1.71% | 2,274,400 | 6754億4253万 | +15.85% | 15.49 | 1.55 |
09/05 | 2,625 | 2,759 | 2,625 | 2,753 | +6.29% | 2,063,100 | 6641億474万 | +14.76% | 15.23 | 1.52 |
09/04 | 2,553 | 2,608 | 2,553 | 2,590 | 0% | 1,050,400 | 6247億8434万 | +8.5% | 14.33 | 1.43 |
09/03 | 2,579 | 2,618 | 2,579 | 2,590 | +0.43% | 550,600 | 6247億8434万 | +8.82% | 14.33 | 1.43 |
09/02 | 2,600 | 2,613 | 2,559 | 2,579 | +1.14% | 733,800 | 6221億3081万 | +8.64% | 14.27 | 1.43 |
08/30 | 2,499 | 2,560 | 2,499 | 2,550 | +2.04% | 873,300 | 6151億3516万 | +7.73% | 14.11 | 1.41 |
08/29 | 2,502 | 2,515 | 2,472 | 2,499 | -0.75% | 499,800 | 6028億3246万 | +5.76% | 13.83 | 1.38 |
08/28 | 2,489 | 2,518 | 2,479 | 2,518 | +0.48% | 592,800 | 6074億1582万 | +6.6% | 13.93 | 1.39 |
08/27 | 2,525 | 2,525 | 2,489 | 2,506 | +0.04% | 488,200 | 6045億2106万 | +6.14% | 13.87 | 1.39 |
08/26 | 2,464 | 2,506 | 2,448 | 2,505 | +1.13% | 585,000 | 6042億7983万 | +6.23% | 13.86 | 1.39 |
08/23 | 2,466 | 2,489 | 2,450 | 2,477 | +0.45% | 677,200 | 5975億2541万 | +5.14% | 13.71 | 1.37 |
08/22 | 2,387 | 2,472 | 2,387 | 2,466 | +3.31% | 971,900 | 5948億7188万 | +4.67% | 13.65 | 1.36 |
08/21 | 2,351 | 2,396 | 2,349 | 2,387 | -0.95% | 652,200 | 5758億1475万 | +1.27% | 13.21 | 1.32 |
08/20 | 2,400 | 2,430 | 2,383 | 2,410 | +1.69% | 749,200 | 5813億6303万 | +2.16% | 13.34 | 1.33 |
08/19 | 2,363 | 2,389 | 2,349 | 2,370 | -0.21% | 680,700 | 5717億1385万 | +0.3% | 13.12 | 1.31 |
08/16 | 2,339 | 2,393 | 2,339 | 2,375 | +2.95% | 971,800 | 5729億2000万 | +0.3% | 13.14 | 1.31 |
08/15 | 2,284 | 2,327 | 2,278 | 2,307 | +0.61% | 719,400 | 5565億1640万 | -2.78% | 12.77 | 1.28 |
08/14 | 2,285 | 2,297 | 2,245 | 2,293 | +1.73% | 1,183,000 | 5531億3918万 | -3.66% | 12.69 | 1.27 |
08/13 | 2,330 | 2,345 | 2,254 | 2,254 | -1.57% | 1,015,500 | 5437億3123万 | -5.57% | 12.47 | 1.25 |
08/09 | 2,352 | 2,373 | 2,259 | 2,290 | -1.08% | 1,005,900 | 5524億1550万 | -4.42% | 12.67 | 1.27 |
08/08 | 2,321 | 2,382 | 2,286 | 2,315 | -1.53% | 1,445,000 | 5584億4623万 | -3.62% | 12.81 | 1.28 |
08/07 | 2,100 | 2,470 | 2,010 | 2,351 | +7.79% | 2,888,800 | 5671億3049万 | -2.29% | 13.01 | 1.3 |
08/06 | 2,015 | 2,181 | 2,013 | 2,181 | +15.76% | 1,634,600 | 5261億2148万 | -9.43% | 12.07 | 1.21 |
08/05 | 2,000 | 2,047 | 1,848 | 1,884 | -13.62% | 1,306,300 | 4544億7633万 | -22.08% | 10.43 | 1.04 |
08/02 | 2,255 | 2,265 | 2,179 | 2,181 | -6.68% | 890,900 | 5261億2148万 | -10.54% | 12.07 | 1.21 |
08/01 | 2,400 | 2,404 | 2,312 | 2,337 | -4.53% | 711,500 | 5637億5328万 | -4.5% | 12.93 | 1.29 |
07/31 | 2,388 | 2,448 | 2,350 | 2,448 | +0.7% | 585,600 | 5905億2975万 | -0.04% | 13.55 | 1.35 |
07/30 | 2,438 | 2,446 | 2,412 | 2,431 | 0% | 771,400 | 5864億2885万 | -0.61% | 13.45 | 1.35 |
07/29 | 2,420 | 2,455 | 2,396 | 2,431 | +0.58% | 819,400 | 5864億2885万 | -0.33% | 13.45 | 1.35 |
07/26 | 2,461 | 2,486 | 2,414 | 2,417 | -1.27% | 660,200 | 5830億5164万 | -0.7% | 13.38 | 1.34 |
07/25 | 2,469 | 2,496 | 2,446 | 2,448 | -1.13% | 749,700 | 5905億2975万 | +0.74% | 13.55 | 1.35 |
07/24 | 2,500 | 2,515 | 2,464 | 2,476 | -0.72% | 594,500 | 5972億8418万 | +2.06% | 13.7 | 1.37 |
07/23 | 2,530 | 2,555 | 2,466 | 2,494 | +2.47% | 1,340,200 | 6016億2631万 | +2.93% | 13.8 | 1.38 |
07/22 | 2,470 | 2,479 | 2,434 | 2,434 | -0.81% | 556,600 | 5871億5254万 | +0.62% | 13.47 | 1.35 |
07/19 | 2,461 | 2,464 | 2,434 | 2,454 | -0.49% | 433,400 | 5919億7713万 | +1.53% | 13.58 | 1.36 |
07/18 | 2,473 | 2,498 | 2,455 | 2,466 | -0.72% | 650,100 | 5948億7188万 | +2.32% | 13.65 | 1.36 |
07/17 | 2,453 | 2,492 | 2,440 | 2,484 | +1.26% | 485,600 | 5992億1401万 | +3.33% | 13.75 | 1.37 |
07/16 | 2,478 | 2,491 | 2,451 | 2,453 | -1.53% | 672,900 | 5917億3590万 | +2.29% | 13.57 | 1.36 |
07/12 | 2,479 | 2,529 | 2,470 | 2,491 | -0.44% | 590,600 | 6009億262万 | +4.1% | 13.78 | 1.38 |
07/11 | 2,512 | 2,522 | 2,489 | 2,502 | -0.36% | 712,600 | 6035億5614万 | +4.82% | 13.85 | 1.38 |
07/10 | 2,468 | 2,511 | 2,460 | 2,511 | +1.74% | 732,900 | 6057億2721万 | +5.59% | 13.9 | 1.39 |
07/09 | 2,465 | 2,492 | 2,456 | 2,468 | -0.04% | 680,200 | 5953億5434万 | +4.18% | 13.66 | 1.37 |
07/08 | 2,490 | 2,492 | 2,455 | 2,469 | -0.72% | 759,500 | 5955億9557万 | +4.57% | 13.66 | 1.37 |
07/05 | 2,463 | 2,497 | 2,462 | 2,487 | +1.76% | 920,500 | 5999億3770万 | +5.78% | 13.76 | 1.38 |
07/04 | 2,424 | 2,459 | 2,415 | 2,444 | +1.45% | 880,300 | 5895億6483万 | +4.44% | 13.52 | 1.35 |
07/03 | 2,401 | 2,413 | 2,371 | 2,409 | +0.08% | 832,100 | 5811億2180万 | +3.43% | 13.33 | 1.33 |
07/02 | 2,390 | 2,433 | 2,383 | 2,407 | -0.25% | 604,600 | 5806億3934万 | +3.84% | 13.32 | 1.33 |
07/01 | 2,437 | 2,449 | 2,393 | 2,413 | +1% | 816,100 | 5820億8672万 | +4.5% | 13.35 | 1.34 |
06/28 | 2,428 | 2,440 | 2,378 | 2,389 | -0.83% | 702,800 | 5762億9721万 | +3.87% | 13.22 | 1.32 |
06/27 | 2,376 | 2,409 | 2,351 | 2,409 | +1.22% | 814,300 | 5811億2180万 | +5.06% | 13.33 | 1.33 |
06/26 | 2,353 | 2,388 | 2,343 | 2,380 | +0.25% | 835,700 | 5741億2615万 | +4.11% | 13.17 | 1.32 |
06/25 | 2,389 | 2,400 | 2,331 | 2,374 | +4.35% | 1,597,300 | 5726億7877万 | +4.17% | 13.14 | 1.31 |
06/24 | 2,286 | 2,295 | 2,268 | 2,275 | -0.61% | 1,310,700 | 5487億9705万 | 0% | 12.59 | 1.26 |
06/21 | 2,336 | 2,359 | 2,279 | 2,289 | -1.84% | 1,956,100 | 5521億7427万 | +0.62% | 12.67 | 1.27 |
06/20 | 2,340 | 2,351 | 2,285 | 2,332 | -0.43% | 889,100 | 5625億4713万 | +2.55% | 12.91 | 1.29 |
06/19 | 2,400 | 2,406 | 2,336 | 2,342 | -2.42% | 668,300 | 5649億5943万 | +2.99% | 12.96 | 1.3 |
06/18 | 2,400 | 2,430 | 2,369 | 2,400 | +0.42% | 890,100 | 5789億5074万 | +5.59% | 13.28 | 1.33 |
06/17 | 2,360 | 2,391 | 2,317 | 2,390 | +0.21% | 1,120,000 | 5765億3844万 | +5.15% | 13.23 | 1.32 |
06/14 | 2,313 | 2,391 | 2,296 | 2,385 | +4.01% | 1,563,500 | 5753億3230万 | +5.11% | 13.2 | 1.32 |
06/13 | 2,312 | 2,328 | 2,288 | 2,293 | -0.95% | 743,400 | 5531億3918万 | +1.37% | 12.69 | 1.27 |
06/12 | 2,322 | 2,328 | 2,304 | 2,315 | -0.86% | 778,200 | 5584億4623万 | +2.75% | 12.81 | 1.28 |
06/11 | 2,339 | 2,359 | 2,330 | 2,335 | +0.6% | 836,500 | 5632億7082万 | +4.1% | 12.92 | 1.29 |
06/10 | 2,346 | 2,348 | 2,293 | 2,321 | -0.39% | 787,300 | 5598億9361万 | +3.89% | 12.84 | 1.29 |
06/07 | 2,298 | 2,339 | 2,271 | 2,330 | +2.55% | 1,132,500 | 5620億6467万 | +4.77% | 12.89 | 1.29 |
06/06 | 2,318 | 2,349 | 2,269 | 2,272 | -0.92% | 1,202,900 | 5480億7336万 | +2.62% | 12.57 | 1.26 |
06/05 | 2,234 | 2,307 | 2,207 | 2,293 | +0.7% | 1,338,100 | 5531億3918万 | +3.94% | 12.69 | 1.27 |
06/04 | 2,236 | 2,290 | 2,236 | 2,277 | +2.34% | 900,000 | 5492億7951万 | +3.74% | 12.6 | 1.26 |
06/03 | 2,215 | 2,237 | 2,202 | 2,225 | +0.59% | 731,600 | 5367億3558万 | +1.78% | 12.31 | 1.23 |
05/31 | 2,167 | 2,223 | 2,165 | 2,212 | +2.08% | 1,283,600 | 5335億9960万 | +1.56% | 12.24 | 1.22 |
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 | |
2008年 3月期 | 3,030 5/9 | 832 2/13 | 18,512,400 5/15 | - | - | +15.9% 4/7 | -29.19% 2/13 |
2009年 3月期 | 1,359 4/28 | 576 10/28 | 7,957,300 8/1 | - | - | +26.15% 11/10 | -28.29% 10/27 |
2010年 3月期 | 1,328 10/28 | 845 4/1 | 3,175,400 10/8 | - | - | +15.04% 5/26 | -9.98% 11/27 |
2011年 3月期 | 1,930 3/4 3/1 | 1,063 5/21 | 4,698,500 12/2 | 5466億3288万 | 3010億7293万 | +12.59% 6/21 | -28.96% 3/15 |
2012年 3月期 | 1,876 9/5 9/2 | 1,355 4/13 | 3,469,400 12/15 | 5313億3849万 | 3837億7593万 | +11.54% 9/2 | -9.88% 11/21 |
2013年 3月期 | 1,976 3/22 | 1,336 11/13 | 4,187,200 6/1 | 5596億6144万 | 3783億9457万 | +23.63% 4/22 | -13.53% 5/23 |
2014年 3月期 | 3,015 5/15 | 1,763 4/2 | 7,799,500 4/22 | 8539億3687万 | 4993億3356万 | +20.73% 5/15 | -13.2% 2/4 |
2015年 3月期 | 2,348 4/3 | 1,415 1/16 | 10,096,200 9/4 | 6251億680万 | 3767億1470万 | +12.87% 2/18 | -16.95% 5/19 |
2016年 3月期 | 1,866 4/14 | 1,010 1/21 | 5,943,900 4/15 | 4967億8420万 | 2688億9177万 | +11.39% 2/8 | -18.64% 8/25 |
2017年 3月期 | 1,848 1/10 | 1,075 7/1 | 7,214,800 11/4 | 4919億9207万 | 2861億9668万 | +16.19% 8/10 | -12.11% 7/1 |
2018年 3月期 | 1,707 3/30 | 1,318 12/1 | 5,562,500 5/15 | 4544億5371万 | 3508億9044万 | +7.44% 5/1 | -11.96% 11/15 |
2019年 3月期 | 2,030 6/18 | 1,210 2/12 | 4,713,300 2/6 | 5404億4583万 | 3221億3766万 | +10.44% 5/14 | -19.61% 2/12 |
2020年 3月期 | 1,717 11/1 | 1,136 3/17 | 3,031,700 11/1 | 4571億1601万 | 3024億3668万 | +9.33% 11/1 | -20.87% 3/16 |
2021年 3月期 | 1,910 2/15 | 1,185 9/8 7/31 | 2,607,100 2/12 | 5084億9829万 | 3154億8192万 | +13% 11/11 | -9.18% 4/21 |
2022年 3月期 | 2,264 3/23 | 1,310 8/20 | 15,259,600 5/27 | 6027億4353万 | 3487億6061万 | +14.04% 11/9 | -13.55% 5/17 |
2023年 3月期 | 2,547 3/31 | 1,730 11/16 | 7,088,000 2/9 | 6144億1147万 | 4173億2699万 | +14.88% 2/17 | -11.01% 6/20 |
2024年 3月期 | 3,219 8/1 | 1,705 2/15 | 7,605,400 2/9 | 7765億1768万 | 4112億9625万 | +8.42% 5/16 | -18.49% 2/15 |
最新 | 2,878 2024/10/24 | 750,900 | 6942億5843万 | -2.51% 2,952 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 39%(1.39倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- -42%(0.58倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- -20%(0.8倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/10/24 vs 2023/12/29
- 46%(1.46倍)
- 過去安値
576円(2008/10/28) - 400%(5倍)
2,878円(10/24)