株価チャート
株価
8/16
- 前日 (8/15)
- 2,632
- 始値
- 2,643
- 高値
- 2,693
- 安値
- 2,643
- 終値 +0.87%
- 2,655
- 出来高 -24.24%
- 2,500
乖離率
- 株価(5日)
移動平均値 - +2.91%
2,580 - 株価(25日)
移動平均値 - -1.56%
2,697 - 出来高(5日)
移動平均値 - -28.57%
3,500
2024/03/25~2024/08/16
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 | ||||||||||
08/16 | 2,643 | 2,693 | 2,643 | 2,655 | +0.87% | 2,500 | 86億2875万 | -1.56% | 12.12 | 0.66 |
08/15 | 2,570 | 2,632 | 2,569 | 2,632 | +2.57% | 3,300 | 85億5400万 | -2.63% | 12.01 | 0.65 |
08/14 | 2,558 | 2,567 | 2,550 | 2,566 | +0.83% | 1,700 | 83億3950万 | -5.38% | 11.71 | 0.63 |
08/13 | 2,584 | 2,584 | 2,507 | 2,545 | +1.8% | 4,600 | 82億7125万 | -6.5% | 11.61 | 0.63 |
08/09 | 2,489 | 2,582 | 2,475 | 2,500 | +0.44% | 5,400 | 81億2500万 | -8.56% | 11.41 | 0.62 |
08/08 | 2,505 | 2,539 | 2,489 | 2,489 | -0.64% | 4,600 | 80億8925万 | -9.43% | 11.36 | 0.61 |
08/07 | 2,501 | 2,594 | 2,501 | 2,505 | -2.53% | 6,700 | 81億4125万 | -9.34% | 11.43 | 0.62 |
08/06 | 2,490 | 2,674 | 2,480 | 2,570 | +6.99% | 5,500 | 83億5250万 | -7.42% | 11.73 | 0.63 |
08/05 | 2,512 | 2,512 | 2,400 | 2,402 | -9.05% | 12,600 | 78億650万 | -13.81% | 10.96 | 0.59 |
08/02 | 2,601 | 2,700 | 2,559 | 2,641 | -3.65% | 6,100 | 85億8325万 | -5.88% | 12.05 | 0.65 |
08/01 | 2,761 | 2,790 | 2,730 | 2,741 | -0.69% | 5,700 | 89億825万 | -2.49% | 12.51 | 0.68 |
07/31 | 2,777 | 2,778 | 2,753 | 2,760 | -0.58% | 3,000 | 89億7000万 | -1.81% | 12.6 | 0.68 |
07/30 | 2,774 | 2,798 | 2,774 | 2,776 | -0.04% | 1,300 | 90億2200万 | -1.21% | 12.67 | 0.69 |
07/29 | 2,777 | 2,783 | 2,773 | 2,777 | +0.04% | 1,600 | 90億2525万 | -1.03% | 12.67 | 0.69 |
07/26 | 2,779 | 2,794 | 2,771 | 2,776 | -0.22% | 2,100 | 90億2200万 | -0.93% | 12.67 | 0.69 |
07/25 | 2,779 | 2,785 | 2,777 | 2,782 | -0.36% | 3,600 | 90億4150万 | -0.61% | 12.7 | 0.69 |
07/24 | 2,812 | 2,819 | 2,773 | 2,792 | -0.71% | 3,400 | 90億7400万 | -0.21% | 12.74 | 0.69 |
07/23 | 2,822 | 2,824 | 2,812 | 2,812 | 0% | 2,300 | 91億3900万 | +0.46% | 12.83 | 0.69 |
07/22 | 2,816 | 2,830 | 2,812 | 2,812 | -0.14% | 2,900 | 91億3900万 | +0.68% | 12.83 | 0.69 |
07/19 | 2,812 | 2,820 | 2,812 | 2,816 | +0.14% | 1,500 | 91億5200万 | +1.33% | 12.85 | 0.7 |
07/18 | 2,823 | 2,823 | 2,812 | 2,812 | -0.39% | 2,100 | 91億3900万 | +1.77% | 12.83 | 0.69 |
07/17 | 2,819 | 2,824 | 2,814 | 2,823 | +0.43% | 1,700 | 91億7475万 | +2.69% | 12.88 | 0.7 |
07/16 | 2,812 | 2,820 | 2,811 | 2,811 | -0.04% | 3,400 | 91億3575万 | +2.82% | 12.83 | 0.69 |
07/12 | 2,825 | 2,825 | 2,812 | 2,812 | -0.46% | 900 | 91億3900万 | +3.42% | 12.83 | 0.69 |
07/11 | 2,809 | 2,825 | 2,791 | 2,825 | +0.68% | 3,400 | 91億8125万 | +4.51% | 12.89 | 0.7 |
07/10 | 2,841 | 2,843 | 2,806 | 2,806 | -1.27% | 4,600 | 91億1950万 | +4.51% | 12.81 | 0.69 |
07/09 | 2,840 | 2,850 | 2,838 | 2,842 | +0.74% | 1,900 | 92億3650万 | +6.52% | 12.97 | 0.7 |
07/08 | 2,845 | 2,845 | 2,807 | 2,821 | -1.26% | 2,100 | 91億6825万 | +6.37% | 12.87 | 0.7 |
07/05 | 2,856 | 2,857 | 2,845 | 2,857 | +0.18% | 2,100 | 92億8525万 | +8.34% | 13.04 | 0.71 |
07/04 | 2,860 | 2,860 | 2,840 | 2,852 | +0.28% | 3,500 | 92億6900万 | +8.98% | 13.02 | 0.7 |
07/03 | 2,844 | 2,855 | 2,831 | 2,844 | 0% | 2,700 | 92億4300万 | +9.55% | 12.98 | 0.7 |
07/02 | 2,845 | 2,856 | 2,832 | 2,844 | -0.04% | 2,300 | 92億4300万 | +10.32% | 12.98 | 0.7 |
07/01 | 2,855 | 2,859 | 2,826 | 2,845 | -0.52% | 5,500 | 92億4625万 | +11.09% | 12.98 | 0.7 |
06/28 | 2,786 | 2,860 | 2,786 | 2,860 | +2.69% | 13,000 | 92億9500万 | +12.33% | 13.05 | 0.71 |
06/27 | 2,726 | 2,785 | 2,726 | 2,785 | +2.16% | 2,600 | 90億5125万 | +10.04% | 12.71 | 0.69 |
06/26 | 2,745 | 2,769 | 2,723 | 2,726 | -0.15% | 2,500 | 88億5950万 | +8.22% | 12.44 | 0.67 |
06/25 | 2,698 | 2,800 | 2,681 | 2,730 | +1.19% | 6,000 | 88億7250万 | +9.03% | 12.46 | 0.67 |
06/24 | 2,660 | 2,718 | 2,656 | 2,698 | +1.35% | 2,600 | 87億6850万 | +8.35% | 12.31 | 0.67 |
06/21 | 2,701 | 2,749 | 2,662 | 2,662 | -1.44% | 2,400 | 86億5150万 | +7.51% | 12.15 | 0.66 |
06/20 | 2,752 | 2,752 | 2,660 | 2,701 | -2.39% | 5,900 | 87億7825万 | +9.66% | 12.33 | 0.67 |
06/19 | 2,802 | 2,802 | 2,762 | 2,767 | -1.95% | 6,800 | 89億9275万 | +13.03% | 12.63 | 0.68 |
06/18 | 2,663 | 2,861 | 2,663 | 2,822 | +6.49% | 34,300 | 91億7150万 | +16.04% | 12.88 | 0.7 |
06/17 | 2,476 | 2,650 | 2,461 | 2,650 | +8.03% | 20,500 | 86億1250万 | +9.91% | 12.09 | 0.65 |
06/14 | 2,437 | 2,470 | 2,437 | 2,453 | +0.62% | 3,200 | 79億7225万 | +2.72% | 11.19 | 0.61 |
06/13 | 2,445 | 2,458 | 2,437 | 2,438 | -0.49% | 1,700 | 79億2350万 | +2.74% | 11.13 | 0.6 |
06/12 | 2,449 | 2,450 | 2,432 | 2,450 | 0% | 1,800 | 79億6250万 | +3.86% | 11.18 | 0.6 |
06/11 | 2,457 | 2,458 | 2,431 | 2,450 | +0.62% | 4,200 | 79億6250万 | +4.52% | 11.18 | 0.6 |
06/10 | 2,420 | 2,448 | 2,420 | 2,435 | +1.42% | 3,100 | 79億1375万 | +4.46% | 11.11 | 0.6 |
06/07 | 2,386 | 2,405 | 2,386 | 2,401 | +0.63% | 2,800 | 78億325万 | +3.58% | 10.96 | 0.59 |
06/06 | 2,390 | 2,406 | 2,385 | 2,386 | -0.17% | 2,500 | 77億5450万 | +3.42% | 10.89 | 0.59 |
06/05 | 2,418 | 2,429 | 2,364 | 2,390 | -2.09% | 5,100 | 77億6750万 | +4.05% | 10.91 | 0.59 |
06/04 | 2,459 | 2,459 | 2,425 | 2,441 | +0.08% | 2,100 | 79億3325万 | +6.78% | 11.14 | 0.6 |
06/03 | 2,401 | 2,443 | 2,401 | 2,439 | +3.3% | 3,800 | 79億2675万 | +7.3% | 11.13 | 0.6 |
05/31 | 2,333 | 2,411 | 2,333 | 2,361 | +1.29% | 2,900 | 76億7325万 | +4.47% | 10.78 | 0.58 |
05/30 | 2,350 | 2,364 | 2,316 | 2,331 | -1.85% | 3,500 | 75億7575万 | +3.65% | 10.64 | 0.58 |
05/29 | 2,430 | 2,456 | 2,375 | 2,375 | -2.26% | 2,800 | 77億1875万 | +6.07% | 10.84 | 0.59 |
05/28 | 2,458 | 2,458 | 2,424 | 2,430 | -1.18% | 1,900 | 78億9750万 | +9.12% | 11.09 | 0.6 |
05/27 | 2,490 | 2,490 | 2,444 | 2,459 | -1.13% | 2,900 | 79億9175万 | +11.12% | 11.22 | 0.61 |
05/24 | 2,482 | 2,487 | 2,461 | 2,487 | +0.2% | 4,900 | 80億8275万 | +13.15% | 11.35 | 0.61 |
05/23 | 2,424 | 2,482 | 2,424 | 2,482 | +4.55% | 19,100 | 80億6650万 | +13.75% | 11.33 | 0.61 |
05/22 | 2,370 | 2,374 | 2,370 | 2,374 | +0.17% | 2,100 | 77億1550万 | +9.55% | 10.83 | 0.59 |
05/21 | 2,360 | 2,374 | 2,350 | 2,370 | +1.11% | 4,500 | 77億250万 | +9.93% | 10.82 | 0.59 |
05/20 | 2,341 | 2,350 | 2,323 | 2,344 | +0.13% | 4,000 | 76億1800万 | +9.23% | 10.7 | 0.58 |
05/17 | 2,318 | 2,341 | 2,312 | 2,341 | +0.77% | 3,100 | 76億825万 | +9.49% | 10.68 | 0.58 |
05/16 | 2,357 | 2,385 | 2,323 | 2,323 | -1.44% | 6,500 | 75億4975万 | +9.01% | 10.6 | 0.57 |
05/15 | 2,367 | 2,370 | 2,326 | 2,357 | +2.26% | 15,300 | 76億6025万 | +10.87% | 10.76 | 0.58 |
05/14 | 2,339 | 2,449 | 2,300 | 2,305 | +10.34% | 59,900 | 74億9125万 | +8.73% | 10.52 | 0.57 |
05/13 | 2,081 | 2,098 | 2,073 | 2,089 | +0.77% | 5,300 | 67億8925万 | -1.28% | 9.53 | 0.52 |
05/10 | 2,128 | 2,128 | 2,073 | 2,073 | -0.24% | 3,900 | 67億3725万 | -2.26% | 9.46 | 0.51 |
05/09 | 2,090 | 2,104 | 2,078 | 2,078 | -0.57% | 1,700 | 67億5350万 | -2.35% | 9.48 | 0.51 |
05/08 | 2,105 | 2,110 | 2,090 | 2,090 | -0.71% | 3,200 | 67億9250万 | -2.02% | 9.54 | 0.52 |
05/07 | 2,127 | 2,128 | 2,105 | 2,105 | -1.03% | 2,000 | 68億4125万 | -1.64% | 9.61 | 0.52 |
05/02 | 2,125 | 2,134 | 2,125 | 2,127 | +0.09% | 1,000 | 69億1275万 | -0.89% | 9.71 | 0.53 |
05/01 | 2,102 | 2,125 | 2,102 | 2,125 | -0.38% | 400 | 69億625万 | -1.67% | 9.7 | 0.52 |
04/30 | 2,100 | 2,133 | 2,100 | 2,133 | +1.52% | 1,200 | 69億3225万 | -1.93% | 9.73 | 0.53 |
04/26 | 2,135 | 2,135 | 2,099 | 2,101 | -1.64% | 900 | 68億2825万 | -3.98% | 9.59 | 0.52 |
04/25 | 2,121 | 2,136 | 2,102 | 2,136 | +1.71% | 1,200 | 69億4200万 | -2.95% | 9.75 | 0.53 |
04/24 | 2,088 | 2,194 | 2,088 | 2,100 | +0.62% | 1,600 | 68億2500万 | -5.02% | 9.58 | 0.52 |
04/23 | 2,093 | 2,110 | 2,084 | 2,087 | -0.29% | 1,100 | 67億8275万 | -6.03% | 9.52 | 0.52 |
04/22 | 2,069 | 2,093 | 2,069 | 2,093 | +1.01% | 800 | 68億225万 | -6.14% | 9.55 | 0.52 |
04/19 | 2,074 | 2,074 | 2,061 | 2,072 | -0.1% | 1,200 | 67億3400万 | -7.42% | 9.46 | 0.51 |
04/18 | 2,074 | 2,074 | 2,070 | 2,074 | -0.58% | 1,400 | 67億4050万 | -7.7% | 9.47 | 0.51 |
04/17 | 2,094 | 2,110 | 2,086 | 2,086 | -0.38% | 1,200 | 67億7950万 | -7.54% | 9.52 | 0.52 |
04/16 | 2,096 | 2,096 | 2,071 | 2,094 | -0.19% | 3,100 | 68億550万 | -7.55% | 9.56 | 0.52 |
04/15 | 2,110 | 2,110 | 2,098 | 2,098 | -0.57% | 2,300 | 68億1850万 | -7.7% | 9.57 | 0.52 |
04/12 | 2,120 | 2,120 | 2,110 | 2,110 | -0.28% | 900 | 68億5750万 | -7.46% | 9.63 | 0.52 |
04/11 | 2,110 | 2,129 | 2,100 | 2,116 | -0.89% | 3,100 | 68億7700万 | -7.48% | 9.66 | 0.52 |
04/10 | 2,151 | 2,155 | 2,114 | 2,135 | -1.43% | 4,000 | 69億3875万 | -6.89% | 9.74 | 0.53 |
04/09 | 2,200 | 2,200 | 2,166 | 2,166 | -1.55% | 1,800 | 70億3950万 | -5.74% | 9.89 | 0.53 |
04/08 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 71億5000万 | -4.39% | 10.04 | 0.54 |
04/05 | 2,213 | 2,213 | 2,200 | 2,200 | -0.81% | 2,700 | 71億5000万 | -4.47% | 10.04 | 0.54 |
04/04 | 2,220 | 2,229 | 2,218 | 2,218 | -0.09% | 1,100 | 72億850万 | -3.73% | 10.12 | 0.55 |
04/03 | 2,219 | 2,220 | 2,219 | 2,220 | -0.4% | 700 | 72億1500万 | -3.69% | 10.13 | 0.55 |
04/02 | 2,221 | 2,229 | 2,220 | 2,229 | +0.41% | 1,200 | 72億4425万 | -3.3% | 10.17 | 0.55 |
04/01 | 2,234 | 2,245 | 2,220 | 2,220 | -1.33% | 3,000 | 72億1500万 | -3.6% | 10.13 | 0.55 |
03/29 | 2,280 | 2,298 | 2,250 | 2,250 | -0.92% | 3,500 | 73億1250万 | -2.3% | 16.83 | 0.58 |
03/28 | 2,252 | 2,299 | 2,250 | 2,271 | -8.8% | 11,300 | 73億8075万 | -1.35% | 16.99 | 0.59 |
03/27 | 2,489 | 2,490 | 2,451 | 2,490 | +0.48% | 7,800 | 80億9250万 | +8.31% | 18.63 | 0.64 |
03/26 | 2,480 | 2,480 | 2,451 | 2,478 | +1.14% | 4,300 | 80億5350万 | +8.35% | 18.54 | 0.64 |
03/25 | 2,435 | 2,450 | 2,431 | 2,450 | +0.82% | 4,100 | 79億6250万 | +7.74% | 18.33 | 0.63 |
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 | 2,270 227 6/18 | 1,880 188 8/17 | 26,500 265,000 12/3 | - | - | +10.29% 6/18 | -9.62% 8/17 |
2009年 3月期 | 2,200 220 5/16 | 1,300 130 10/9 | 16,300 163,000 5/16 | - | - | +8.67% 3/25 | -25.27% 10/6 |
2010年 3月期 | 1,460 146 6/25 146 6/15 他2件 | 1,290 129 1/7 | 7,200 72,000 3/23 | - | - | +3.28% 6/2 | -3.25% 12/10 |
2011年 3月期 | 1,540 154 3/10 154 3/7 | 920 92 3/15 | 15,100 151,000 3/15 | 50億500万 | 29億9000万 | +12.56% 12/6 | -22.9% 3/16 |
2012年 3月期 | 2,540 254 3/29 | 1,150 115 6/17 115 5/10 他2件 | 34,600 346,000 3/29 | 82億5500万 | 37億3750万 | +20.13% 2/2 | -1.99% 5/8 8/16 |
2013年 3月期 | 4,000 400 3/19 | 1,770 177 6/4 | 58,000 580,000 2/6 | 130億 | 57億5250万 | +27.63% 3/19 | -24.39% 5/24 |
2014年 3月期 | 5,160 516 5/8 | 2,900 290 6/27 | 99,600 996,000 5/15 | 167億7000万 | 94億2500万 | +30.5% 5/8 | -19.82% 6/7 |
2015年 3月期 | 3,580 358 3/11 | 2,700 270 10/10 | 36,400 364,000 11/17 | 116億3500万 | 87億7500万 | +7.4% 3/11 | -8.09% 10/14 |
2016年 3月期 | 4,140 414 7/15 | 2,710 271 2/12 | 46,200 462,000 7/15 | 134億5500万 | 88億750万 | +12.15% 7/15 | -15.39% 2/12 |
2017年 3月期 | 3,380 338 4/20 | 2,800 280 6/27 280 6/24 | 17,700 177,000 3/28 | 109億8500万 | 91億 | +5.02% 7/26 | -4.99% 6/16 |
2018年 3月期 | 3,010 2/1 1/25 他3件 | 2,810 281 4/20 281 4/19 他3件 | 12,900 3/27 | 97億8250万 | 91億3250万 | +1.66% 9/27 | -3.82% 3/28 |
2019年 3月期 | 2,897 4/2 | 2,585 12/25 | 14,800 12/26 | 94億1525万 | 84億125万 | +3.42% 2/6 | -6.56% 12/25 |
2020年 3月期 | 2,802 12/17 | 1,908 3/13 | 20,600 12/9 | 91億650万 | 62億100万 | +8.76% 3/27 | -21.45% 3/13 |
2021年 3月期 | 2,444 5/28 | 1,901 12/29 12/28 | 7,900 3/29 | 79億4300万 | 61億7825万 | +6.21% 1/15 | -4.76% 7/3 |
2022年 3月期 | 2,059 4/1 | 1,865 3/30 | 6,400 12/27 | 66億9175万 | 60億6125万 | +4.18% 11/25 | -3.57% 4/12 |
2023年 3月期 | 1,983 3/29 | 1,826 9/14 | 7,200 3/22 | 64億4475万 | 59億3450万 | +3.9% 2/7 | -3.83% 4/7 |
2024年 3月期 | 2,490 3/27 | 1,857 4/19 | 23,200 8/7 | 80億9250万 | 60億3525万 | +8.35% 3/26 | -7.71% 4/18 |
最新 | 2,655 2024/8/16 | 2,500 | 86億2875万 | -1.56% 2,697 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- -25%(0.75倍)
- 1994/12/27 vs 1993/12/30
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/27
- -18%(0.82倍)
- 1996/12/25 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/25
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 85%(1.85倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/08/16 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
640円(2002/11/25) - 315%(4.15倍)
2,655円(8/16)