株価チャート
株価
5/17
- 前日 (5/16)
- 2,807
- 始値
- 2,800
- 高値
- 2,819
- 安値
- 2,750
- 終値 -1.25%
- 2,772
- 出来高 +2.78%
- 22,200
乖離率
- 株価(5日)
移動平均値 - -1.07%
2,802 - 株価(25日)
移動平均値 - +1.13%
2,741 - 出来高(5日)
移動平均値 - +0.82%
22,020
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 2,800 | 2,819 | 2,750 | 2,772 | -1.25% | 22,200 | 604億8559万 | +1.13% | 8.25 | 1.8 |
05/16 | 2,808 | 2,825 | 2,730 | 2,807 | +0.65% | 21,600 | 612億4930万 | +2.52% | 8.35 | 1.83 |
05/15 | 2,834 | 2,850 | 2,789 | 2,789 | -0.99% | 17,200 | 608億5653万 | +2.09% | 8.3 | 1.82 |
05/14 | 2,800 | 2,844 | 2,778 | 2,817 | -0.28% | 31,700 | 614億6750万 | +3.3% | 8.38 | 1.83 |
05/13 | 2,814 | 2,873 | 2,775 | 2,825 | -1.09% | 17,400 | 616億4206万 | +3.78% | 8.41 | 1.84 |
05/10 | 2,790 | 2,870 | 2,788 | 2,856 | +2.37% | 21,200 | 623億1849万 | +5.12% | 8.5 | 1.86 |
05/09 | 2,805 | 2,813 | 2,770 | 2,790 | -0.53% | 17,400 | 608億7835万 | +2.95% | 8.3 | 1.82 |
05/08 | 2,784 | 2,814 | 2,741 | 2,805 | +0.75% | 14,500 | 612億566万 | +3.51% | 8.35 | 1.83 |
05/07 | 2,799 | 2,806 | 2,760 | 2,784 | 0% | 17,400 | 607億4743万 | +2.58% | 8.28 | 1.81 |
05/02 | 2,827 | 2,889 | 2,744 | 2,784 | -2.28% | 19,700 | 607億4743万 | +2.5% | 8.28 | 1.81 |
05/01 | 2,890 | 2,933 | 2,828 | 2,849 | -2.86% | 18,000 | 621億6574万 | +4.9% | 8.48 | 1.85 |
04/30 | 2,843 | 2,933 | 2,813 | 2,933 | +4.15% | 53,700 | 639億9864万 | +8.35% | 8.73 | 1.91 |
04/26 | 2,707 | 2,827 | 2,670 | 2,816 | +5.55% | 49,300 | 614億4568万 | +4.53% | 8.38 | 1.83 |
04/25 | 2,607 | 2,668 | 2,607 | 2,668 | +0.79% | 24,700 | 582億1629万 | -0.89% | 7.94 | 1.74 |
04/24 | 2,638 | 2,694 | 2,624 | 2,647 | +0.34% | 25,000 | 577億5806万 | -1.78% | 7.88 | 1.72 |
04/23 | 2,638 | 2,660 | 2,602 | 2,638 | +0.08% | 26,900 | 575億6168万 | -2.15% | 7.85 | 1.72 |
04/22 | 2,624 | 2,661 | 2,594 | 2,636 | +2.01% | 32,900 | 575億1804万 | -2.04% | 7.84 | 1.72 |
04/19 | 2,665 | 2,666 | 2,571 | 2,584 | -2.93% | 27,100 | 563億8339万 | -3.76% | 7.69 | 1.68 |
04/18 | 2,614 | 2,703 | 2,614 | 2,662 | +1.22% | 23,700 | 580億8537万 | -0.89% | 7.92 | 1.73 |
04/17 | 2,691 | 2,720 | 2,621 | 2,630 | -0.42% | 30,200 | 573億8712万 | -2.01% | 7.82 | 1.71 |
04/16 | 2,719 | 2,719 | 2,640 | 2,641 | -2.04% | 31,900 | 576億2714万 | -1.6% | 7.86 | 1.72 |
04/15 | 2,696 | 2,746 | 2,669 | 2,696 | -1.5% | 29,500 | 588億2725万 | +0.41% | 8.02 | 1.75 |
04/12 | 2,703 | 2,757 | 2,703 | 2,737 | +2.51% | 27,400 | 597億2188万 | +1.9% | 8.14 | 1.78 |
04/11 | 2,697 | 2,749 | 2,648 | 2,670 | -1% | 26,400 | 582億5993万 | -0.56% | 7.94 | 1.74 |
04/10 | 2,707 | 2,757 | 2,685 | 2,697 | +0.04% | 16,700 | 588億4907万 | +0.37% | 8.02 | 1.76 |
04/09 | 2,672 | 2,699 | 2,650 | 2,696 | +1.97% | 16,700 | 588億2618万 | +0.45% | 8.02 | 1.75 |
04/08 | 2,669 | 2,680 | 2,634 | 2,644 | -1.34% | 21,300 | 576億9260万 | -1.45% | 7.87 | 1.72 |
04/05 | 2,648 | 2,705 | 2,612 | 2,680 | -0.48% | 23,900 | 584億7813万 | -0.22% | 7.97 | 1.74 |
04/04 | 2,679 | 2,713 | 2,615 | 2,693 | +0.49% | 41,700 | 587億6179万 | +0.19% | 8.01 | 1.75 |
04/03 | 2,683 | 2,741 | 2,642 | 2,680 | -0.22% | 32,200 | 584億7813万 | -0.33% | 7.97 | 1.74 |
04/02 | 2,772 | 2,787 | 2,642 | 2,686 | -4.04% | 94,300 | 586億905万 | -0.19% | 7.99 | 1.75 |
04/01 | 2,902 | 2,902 | 2,743 | 2,799 | -3.55% | 47,700 | 610億7473万 | +3.97% | 8.33 | 1.82 |
03/29 | 2,845 | 2,904 | 2,845 | 2,902 | +2.4% | 27,100 | 633億2222万 | +7.88% | 8.63 | 1.89 |
03/28 | 2,827 | 2,907 | 2,799 | 2,834 | +2.05% | 67,900 | 618億3844万 | +5.71% | 8.43 | 1.84 |
03/27 | 2,670 | 2,781 | 2,650 | 2,777 | +5.99% | 56,900 | 605億9469万 | +3.7% | 8.26 | 1.81 |
03/26 | 2,609 | 2,627 | 2,575 | 2,620 | +0.38% | 30,000 | 571億6892万 | -2.13% | 7.8 | 1.71 |
03/25 | 2,730 | 2,735 | 2,607 | 2,610 | -6.01% | 48,600 | 569億5072万 | -2.68% | 7.77 | 1.7 |
03/22 | 2,718 | 2,820 | 2,691 | 2,777 | +1.42% | 56,100 | 605億9469万 | +3.39% | 8.26 | 1.81 |
03/21 | 2,731 | 2,762 | 2,698 | 2,738 | +2.13% | 46,600 | 597億4261万 | +2.05% | 8.15 | 1.78 |
03/19 | 2,553 | 2,706 | 2,527 | 2,681 | +6.98% | 86,000 | 584億9888万 | -0.04% | 7.98 | 1.74 |
03/18 | 2,512 | 2,543 | 2,444 | 2,506 | +0.68% | 90,600 | 546億8041万 | -6.56% | 7.46 | 1.63 |
03/15 | 2,531 | 2,531 | 2,384 | 2,489 | -4.85% | 100,000 | 543億948万 | -7.4% | 7.41 | 1.62 |
03/14 | 2,603 | 2,625 | 2,569 | 2,616 | +0.5% | 35,800 | 570億8059万 | -3% | 7.78 | 1.7 |
03/13 | 2,630 | 2,651 | 2,580 | 2,603 | -0.72% | 19,800 | 567億9693万 | -3.56% | 7.74 | 1.69 |
03/12 | 2,652 | 2,652 | 2,592 | 2,622 | -1.65% | 28,900 | 572億1151万 | -3% | 7.8 | 1.71 |
03/11 | 2,698 | 2,729 | 2,644 | 2,666 | -2.34% | 29,800 | 581億7158万 | -1.37% | 7.93 | 1.73 |
03/08 | 2,702 | 2,754 | 2,668 | 2,730 | +0.52% | 36,300 | 595億6805万 | +1.07% | 8.12 | 1.78 |
03/07 | 2,707 | 2,758 | 2,681 | 2,716 | +0.33% | 36,800 | 592億6257万 | +0.67% | 8.08 | 1.77 |
03/06 | 2,638 | 2,760 | 2,637 | 2,707 | +3.16% | 44,200 | 590億6619万 | +0.45% | 8.05 | 1.76 |
03/05 | 2,662 | 2,662 | 2,603 | 2,624 | -1.72% | 26,500 | 572億5515万 | -2.6% | 7.81 | 1.71 |
03/04 | 2,723 | 2,723 | 2,666 | 2,670 | -1.98% | 40,000 | 582億5886万 | -0.85% | 7.94 | 1.74 |
03/01 | 2,723 | 2,774 | 2,710 | 2,724 | +0.11% | 27,400 | 594億3713万 | +1.3% | 8.1 | 1.77 |
02/29 | 2,772 | 2,772 | 2,709 | 2,721 | -0.48% | 25,400 | 593億7167万 | +1.45% | 8.1 | 1.77 |
02/28 | 2,706 | 2,782 | 2,706 | 2,734 | +0.63% | 26,100 | 596億5533万 | +2.24% | 8.13 | 1.78 |
02/27 | 2,729 | 2,747 | 2,708 | 2,717 | -0.44% | 29,600 | 592億8439万 | +1.91% | 8.08 | 1.77 |
02/26 | 2,749 | 2,749 | 2,691 | 2,729 | -0.18% | 45,200 | 595億4623万 | +2.86% | 8.12 | 1.78 |
02/22 | 2,681 | 2,734 | 2,681 | 2,734 | +2.01% | 28,900 | 596億5533万 | +3.52% | 8.13 | 1.78 |
02/21 | 2,723 | 2,737 | 2,680 | 2,680 | -2.55% | 31,200 | 584億95万 | +2.02% | 7.97 | 1.74 |
02/20 | 2,750 | 2,802 | 2,731 | 2,750 | -0.18% | 47,100 | 599億2635万 | +5.16% | 8.18 | 1.79 |
02/19 | 2,770 | 2,787 | 2,741 | 2,755 | +0.22% | 28,200 | 600億3530万 | +5.72% | 8.2 | 1.79 |
02/16 | 2,735 | 2,762 | 2,680 | 2,749 | +1.44% | 35,600 | 599億455万 | +5.93% | 8.18 | 1.79 |
02/15 | 2,740 | 2,760 | 2,700 | 2,710 | 0% | 31,800 | 590億5469万 | +4.8% | 8.06 | 1.76 |
02/14 | 2,689 | 2,737 | 2,639 | 2,710 | -0.22% | 24,900 | 590億5469万 | +5.08% | 8.06 | 1.76 |
02/13 | 2,692 | 2,730 | 2,666 | 2,716 | +2.11% | 26,200 | 591億8544万 | +5.64% | 8.08 | 1.77 |
02/09 | 2,660 | 2,742 | 2,635 | 2,660 | -0.56% | 34,400 | 579億6512万 | +3.74% | 7.91 | 1.73 |
02/08 | 2,683 | 2,723 | 2,654 | 2,675 | -1.33% | 32,700 | 582億9199万 | +4.57% | 7.96 | 1.74 |
02/07 | 2,631 | 2,734 | 2,631 | 2,711 | +1.69% | 26,000 | 590億7648万 | +6.27% | 8.07 | 1.76 |
02/06 | 2,680 | 2,695 | 2,642 | 2,666 | -1.08% | 22,400 | 580億9587万 | +4.92% | 7.93 | 1.73 |
02/05 | 2,633 | 2,699 | 2,630 | 2,695 | +2.35% | 19,300 | 587億2782万 | +6.4% | 8.02 | 1.75 |
02/02 | 2,649 | 2,684 | 2,622 | 2,633 | +0.5% | 19,300 | 573億7675万 | +4.24% | 7.83 | 1.71 |
02/01 | 2,630 | 2,635 | 2,599 | 2,620 | -1.13% | 21,300 | 570億9346万 | +4.01% | 7.8 | 1.71 |
01/31 | 2,633 | 2,656 | 2,620 | 2,650 | +0.53% | 23,200 | 577億4721万 | +5.58% | 7.88 | 1.72 |
01/30 | 2,695 | 2,717 | 2,632 | 2,636 | -1.64% | 33,300 | 574億4213万 | +5.4% | 7.84 | 1.71 |
01/29 | 2,635 | 2,700 | 2,635 | 2,680 | +2.68% | 34,200 | 584億95万 | +7.29% | 7.97 | 1.74 |
01/26 | 2,585 | 2,639 | 2,581 | 2,610 | +1.6% | 36,700 | 568億7555万 | +4.78% | 7.77 | 1.7 |
01/25 | 2,521 | 2,577 | 2,501 | 2,569 | +1.58% | 34,700 | 559億8210万 | +3.51% | 7.64 | 1.67 |
01/24 | 2,534 | 2,552 | 2,522 | 2,529 | -0.43% | 21,800 | 551億1045万 | +2.18% | 7.52 | 1.64 |
01/23 | 2,549 | 2,580 | 2,539 | 2,540 | +0.99% | 19,400 | 553億5015万 | +2.67% | 7.56 | 1.65 |
01/22 | 2,432 | 2,535 | 2,432 | 2,515 | +4.27% | 31,600 | 548億537万 | +1.78% | 7.48 | 1.63 |
01/19 | 2,412 | 2,433 | 2,409 | 2,412 | +0.08% | 18,500 | 525億6085万 | -2.31% | 7.18 | 1.57 |
01/18 | 2,410 | 2,448 | 2,410 | 2,410 | +0.84% | 24,900 | 525億1727万 | -2.35% | 7.17 | 1.57 |
01/17 | 2,435 | 2,435 | 2,390 | 2,390 | +0.21% | 47,300 | 520億8144万 | -3.12% | 7.11 | 1.55 |
01/16 | 2,514 | 2,514 | 2,385 | 2,385 | -5.13% | 48,300 | 519億7248万 | -3.52% | 7.1 | 1.55 |
01/15 | 2,499 | 2,546 | 2,490 | 2,514 | +1.17% | 42,300 | 547億8357万 | +1.53% | 7.48 | 1.63 |
01/12 | 2,550 | 2,550 | 2,466 | 2,485 | -1.78% | 43,800 | 541億5162万 | +0.49% | 7.39 | 1.61 |
01/11 | 2,530 | 2,553 | 2,514 | 2,530 | 0% | 31,900 | 551億3224万 | +2.3% | 7.53 | 1.64 |
01/10 | 2,514 | 2,547 | 2,511 | 2,530 | +0.16% | 19,100 | 551億3224万 | +2.26% | 7.53 | 1.64 |
01/09 | 2,523 | 2,564 | 2,514 | 2,526 | +0.2% | 31,600 | 550億4507万 | +2.02% | 7.52 | 1.64 |
01/05 | 2,547 | 2,570 | 2,516 | 2,521 | +0.28% | 26,500 | 549億3611万 | +1.69% | 7.5 | 1.64 |
01/04 | 2,500 | 2,547 | 2,482 | 2,514 | +0.24% | 25,100 | 547億8357万 | +1.29% | 7.48 | 1.63 |
2023 | ||||||||||
12/29 | 2,490 | 2,514 | 2,450 | 2,508 | +1.58% | 31,500 | 546億5283万 | +0.93% | 7.46 | 1.63 |
12/28 | 2,471 | 2,512 | 2,456 | 2,469 | +0.37% | 52,600 | 538億296万 | -0.72% | 7.35 | 1.6 |
12/27 | 2,531 | 2,531 | 2,450 | 2,460 | -2.26% | 40,700 | 536億684万 | -1.24% | 7.32 | 1.6 |
12/26 | 2,475 | 2,541 | 2,475 | 2,517 | +2.57% | 40,600 | 548億4895万 | +0.88% | 7.49 | 1.64 |
12/25 | 2,423 | 2,492 | 2,392 | 2,454 | +2.81% | 42,300 | 534億7609万 | -1.64% | 7.3 | 1.59 |
12/22 | 2,423 | 2,447 | 2,368 | 2,387 | -1.69% | 46,200 | 520億1607万 | -4.25% | 7.1 | 1.55 |
12/21 | 2,499 | 2,529 | 2,420 | 2,428 | -5.41% | 72,700 | 528億9786万 | -2.57% | 7.22 | 1.58 |
12/20 | 2,538 | 2,621 | 2,524 | 2,567 | +2.8% | 113,400 | 559億2620万 | +3.09% | 7.64 | 1.67 |
12/19 | 2,435 | 2,517 | 2,394 | 2,497 | +4.7% | 49,600 | 544億114万 | +0.52% | 7.43 | 1.62 |
12/18 | 2,378 | 2,433 | 2,325 | 2,385 | -1.12% | 100,600 | 519億6104万 | -3.87% | 7.1 | 1.55 |
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 | |
2017年 10月期 | 1,191 4,765 7/20 | 933 3,730 8/21 | 5,142,000 1,285,500 7/20 | 208億2543万 | 165億5411万 | +8.27% 10/6 | -3.42% 11/6 |
2018年 10月期 | 1,745 6,980 4/27 | 1,025 4,100 12/19 | 299,600 74,900 12/1 | 309億7793万 | 181億9621万 | +26.13% 1/29 | -12.71% 10/26 |
2019年 10月期 | 1,348 5,390 10/31 | 728 2,911 12/25 | 195,600 48,900 12/25 | 260億297万 | 137億9173万 | +18.86% 6/28 | -28.52% 12/25 |
2020年 10月期 | 1,590 3,180 10/7 | 806 3,225 3/13 | 215,600 53,900 12/3 | 309億3122万 | 156億5060万 | +15.83% 12/30 | -26.84% 3/13 |
2021年 10月期 | 2,185 4,370 7/26 | 1,387 2,774 10/28 | 2,424,800 1,212,400 7/27 | 428億6183万 | 298億52万 | +13.8% 12/11 | -13.5% 8/17 |
2022年 10月期 | 1,995 3,990 10/21 | 1,364 2,727 1/28 | 647,400 323,700 12/15 | 429億9823万 | 293億815万 | +8.89% 11/22 | -7.52% 6/14 |
2023年 10月期 | 3,000 6,000 9/15 | 1,780 3,560 12/21 | 478,200 239,100 9/15 | 651億7980万 | 385億7010万 | +9.43% 3/31 | -14.56% 12/21 |
最新 | 2,772 2024/5/17 | 22,200 | 604億8559万 | +1.13% 2,741 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 71%(1.71倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 29%(1.29倍)
- 2023/12/29 vs 2022/12/30
- 146%(2.46倍)
- 2024/05/17 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
728円(2018/12/25) - 281%(3.81倍)
2,772円(5/17)