株価チャート
株価
4/18
- 前日 (4/17)
- 2,606
- 始値
- 2,606
- 高値
- 2,694
- 安値
- 2,606
- 終値 +2.46%
- 2,670
- 出来高 -19.08%
- 22,900
乖離率
- 株価(5日)
移動平均値 - -0.45%
2,682 - 株価(25日)
移動平均値 - -0.37%
2,680 - 出来高(5日)
移動平均値 - -26.03%
30,960
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,606 | 2,694 | 2,606 | 2,670 | +2.46% | 22,900 | 712億3426万 | -0.37% | 15.03 | 1.72 |
04/17 | 2,661 | 2,667 | 2,601 | 2,606 | -2.87% | 28,300 | 695億2677万 | -2.47% | 14.67 | 1.68 |
04/16 | 2,704 | 2,746 | 2,668 | 2,683 | -1.43% | 43,300 | 715億8109万 | +0.56% | 15.1 | 1.73 |
04/15 | 2,701 | 2,735 | 2,690 | 2,722 | -0.26% | 23,600 | 726億2159万 | +2.29% | 15.32 | 1.76 |
04/12 | 2,692 | 2,744 | 2,670 | 2,729 | +1.45% | 36,700 | 728億835万 | +2.83% | 15.36 | 1.76 |
04/11 | 2,722 | 2,731 | 2,690 | 2,690 | -1.82% | 21,000 | 717億6785万 | +1.74% | 15.14 | 1.74 |
04/10 | 2,726 | 2,768 | 2,726 | 2,740 | -0.4% | 15,000 | 731億183万 | +3.98% | 15.42 | 1.77 |
04/09 | 2,728 | 2,753 | 2,715 | 2,751 | +1.29% | 27,200 | 733億9530万 | +4.84% | 15.48 | 1.77 |
04/08 | 2,751 | 2,787 | 2,689 | 2,716 | -1.06% | 33,900 | 724億6152万 | +4.02% | 15.29 | 1.75 |
04/05 | 2,690 | 2,745 | 2,690 | 2,745 | +0.59% | 31,900 | 732億3522万 | +5.41% | 15.45 | 1.77 |
04/04 | 2,685 | 2,755 | 2,650 | 2,729 | +1.83% | 35,700 | 728億835万 | +5.04% | 15.36 | 1.76 |
04/03 | 2,649 | 2,704 | 2,636 | 2,680 | +0.37% | 32,700 | 715億106万 | +3.43% | 15.08 | 1.73 |
04/02 | 2,746 | 2,746 | 2,653 | 2,670 | -2.34% | 50,100 | 712億3426万 | +3.29% | 15.03 | 1.72 |
04/01 | 2,844 | 2,845 | 2,713 | 2,734 | -2.15% | 65,900 | 729億4175万 | +5.97% | 15.39 | 1.76 |
03/29 | 2,750 | 2,806 | 2,741 | 2,794 | +2.01% | 61,600 | 745億4252万 | +8.72% | 15.73 | 1.8 |
03/28 | 2,700 | 2,765 | 2,699 | 2,739 | +1.48% | 69,500 | 730億7515万 | +7.12% | 15.42 | 1.77 |
03/27 | 2,657 | 2,699 | 2,657 | 2,699 | +1.58% | 51,500 | 720億797万 | +6.05% | 15.19 | 1.74 |
03/26 | 2,615 | 2,673 | 2,615 | 2,657 | +1.88% | 38,100 | 708億8743万 | +4.85% | 14.95 | 1.71 |
03/25 | 2,596 | 2,630 | 2,587 | 2,608 | +0.46% | 33,300 | 695億8013万 | +3.37% | 14.68 | 1.68 |
03/22 | 2,602 | 2,634 | 2,587 | 2,596 | +0.35% | 33,500 | 692億5998万 | +3.26% | 14.61 | 1.67 |
03/21 | 2,585 | 2,630 | 2,568 | 2,587 | +0.08% | 98,100 | 690億1986万 | +3.23% | 14.56 | 1.67 |
03/19 | 2,586 | 2,612 | 2,540 | 2,585 | -1.03% | 60,300 | 689億6650万 | +3.48% | 14.55 | 1.67 |
03/18 | 2,654 | 2,654 | 2,559 | 2,612 | -2.76% | 107,200 | 696億8685万 | +4.9% | 14.7 | 1.69 |
03/15 | 2,574 | 2,690 | 2,545 | 2,686 | +4.35% | 115,300 | 716億6113万 | +8.31% | 15.12 | 1.73 |
03/14 | 2,599 | 2,631 | 2,464 | 2,574 | +4.08% | 161,000 | 686億7303万 | +4.34% | 14.49 | 1.66 |
03/13 | 2,519 | 2,548 | 2,436 | 2,473 | -1.32% | 78,400 | 659億7840万 | +0.61% | 13.92 | 1.6 |
03/12 | 2,461 | 2,506 | 2,432 | 2,506 | +0.2% | 45,100 | 668億5882万 | +2.16% | 14.11 | 1.62 |
03/11 | 2,546 | 2,546 | 2,464 | 2,501 | -1.77% | 53,100 | 667億2542万 | +2.25% | 14.08 | 1.61 |
03/08 | 2,506 | 2,566 | 2,499 | 2,546 | +2.09% | 53,000 | 679億2600万 | +4.43% | 14.33 | 1.64 |
03/07 | 2,468 | 2,505 | 2,461 | 2,494 | +1.55% | 35,500 | 665億3867万 | +2.8% | 14.04 | 1.61 |
03/06 | 2,441 | 2,496 | 2,441 | 2,456 | +0.12% | 35,600 | 655億2485万 | +1.61% | 13.82 | 1.58 |
03/05 | 2,423 | 2,462 | 2,413 | 2,453 | +0.25% | 25,200 | 654億4481万 | +1.78% | 13.81 | 1.58 |
03/04 | 2,500 | 2,500 | 2,447 | 2,447 | -2.82% | 47,700 | 652億8473万 | +1.87% | 13.77 | 1.58 |
03/01 | 2,610 | 2,610 | 2,513 | 2,518 | -3.41% | 39,700 | 671億7898万 | +5.14% | 14.17 | 1.62 |
02/29 | 2,582 | 2,615 | 2,561 | 2,607 | +2.08% | 63,400 | 695億5345万 | +9.35% | 14.67 | 1.68 |
02/28 | 2,548 | 2,575 | 2,531 | 2,554 | +1.15% | 51,300 | 681億3944万 | +7.72% | 14.38 | 1.65 |
02/27 | 2,540 | 2,554 | 2,498 | 2,525 | -0.59% | 56,300 | 673億6573万 | +6.9% | 14.21 | 1.63 |
02/26 | 2,503 | 2,549 | 2,503 | 2,540 | +2.05% | 35,400 | 677億6593万 | +7.99% | 14.3 | 1.64 |
02/22 | 2,480 | 2,510 | 2,460 | 2,489 | +0.61% | 48,700 | 664億527万 | +6.32% | 14.01 | 1.61 |
02/21 | 2,450 | 2,474 | 2,449 | 2,474 | +1.52% | 30,600 | 660億508万 | +6.09% | 13.92 | 1.6 |
02/20 | 2,441 | 2,455 | 2,432 | 2,437 | +0.16% | 37,100 | 650億1794万 | +5% | 13.72 | 1.57 |
02/19 | 2,390 | 2,433 | 2,390 | 2,433 | +2.01% | 42,000 | 649億1122万 | +5.19% | 13.69 | 1.57 |
02/16 | 2,380 | 2,392 | 2,373 | 2,385 | +0.21% | 47,100 | 636億3060万 | +3.56% | 13.42 | 1.54 |
02/15 | 2,395 | 2,397 | 2,365 | 2,380 | -0.46% | 39,300 | 634億9721万 | +3.75% | 13.4 | 1.54 |
02/14 | 2,398 | 2,425 | 2,381 | 2,391 | +0.13% | 38,500 | 637億9068万 | +4.59% | 13.46 | 1.54 |
02/13 | 2,389 | 2,391 | 2,352 | 2,388 | -0.04% | 46,000 | 637億1064万 | +4.83% | 13.44 | 1.54 |
02/09 | 2,388 | 2,415 | 2,368 | 2,389 | +0.97% | 57,500 | 637億3732万 | +5.24% | 13.45 | 1.54 |
02/08 | 2,356 | 2,379 | 2,323 | 2,366 | +0.42% | 39,700 | 631億2369万 | +4.6% | 13.32 | 1.53 |
02/07 | 2,333 | 2,365 | 2,328 | 2,356 | +0.99% | 32,400 | 628億5690万 | +4.43% | 13.26 | 1.52 |
02/06 | 2,362 | 2,362 | 2,325 | 2,333 | -1.23% | 30,900 | 622億4327万 | +3.64% | 13.13 | 1.51 |
02/05 | 2,349 | 2,370 | 2,331 | 2,362 | +1.37% | 40,400 | 630億1697万 | +5.07% | 13.29 | 1.52 |
02/02 | 2,320 | 2,350 | 2,317 | 2,330 | +1.08% | 49,700 | 621億6323万 | +3.93% | 13.11 | 1.5 |
02/01 | 2,251 | 2,319 | 2,245 | 2,305 | +2.67% | 47,800 | 614億9624万 | +2.95% | 12.97 | 1.49 |
01/31 | 2,250 | 2,254 | 2,225 | 2,245 | -0.27% | 27,800 | 598億9547万 | +0.36% | 12.64 | 1.45 |
01/30 | 2,258 | 2,281 | 2,246 | 2,251 | -1.87% | 54,100 | 600億5555万 | +0.67% | 12.67 | 1.45 |
01/29 | 2,248 | 2,294 | 2,248 | 2,294 | +1.96% | 114,600 | 612億277万 | +2.69% | 12.91 | 1.48 |
01/26 | 2,267 | 2,270 | 2,244 | 2,250 | -0.75% | 31,700 | 600億2887万 | +0.94% | 12.66 | 1.45 |
01/25 | 2,222 | 2,269 | 2,216 | 2,267 | +0.76% | 35,700 | 604億8242万 | +1.84% | 12.76 | 1.46 |
01/24 | 2,271 | 2,287 | 2,250 | 2,250 | -1.83% | 30,900 | 600億2887万 | +1.26% | 12.66 | 1.45 |
01/23 | 2,330 | 2,340 | 2,282 | 2,292 | -1.25% | 47,000 | 611億4941万 | +3.15% | 12.9 | 1.48 |
01/22 | 2,303 | 2,331 | 2,290 | 2,321 | +1.66% | 67,100 | 619億2311万 | +4.6% | 13.06 | 1.5 |
01/19 | 2,265 | 2,293 | 2,258 | 2,283 | +1.15% | 53,000 | 609億929万 | +3.26% | 12.85 | 1.47 |
01/18 | 2,259 | 2,267 | 2,238 | 2,257 | +0.04% | 29,400 | 602億1563万 | +2.4% | 12.7 | 1.46 |
01/17 | 2,238 | 2,279 | 2,210 | 2,256 | +2.13% | 66,200 | 601億8895万 | +2.73% | 12.7 | 1.46 |
01/16 | 2,232 | 2,270 | 2,207 | 2,209 | -0.72% | 45,300 | 589億3501万 | +0.91% | 12.43 | 1.43 |
01/15 | 2,184 | 2,225 | 2,177 | 2,225 | +2.06% | 46,500 | 593億6188万 | +1.83% | 12.52 | 1.44 |
01/12 | 2,191 | 2,216 | 2,164 | 2,180 | +0.6% | 32,900 | 581億6131万 | +0.09% | 12.27 | 1.41 |
01/11 | 2,175 | 2,187 | 2,142 | 2,167 | -0.37% | 61,000 | 578億1447万 | -0.28% | 12.2 | 1.4 |
01/10 | 2,208 | 2,210 | 2,175 | 2,175 | -1.54% | 36,700 | 580億2791万 | +0.32% | 12.24 | 1.4 |
01/09 | 2,170 | 2,213 | 2,170 | 2,209 | +1.56% | 34,100 | 589億3501万 | +2.08% | 12.43 | 1.43 |
01/05 | 2,200 | 2,206 | 2,168 | 2,175 | -0.91% | 34,700 | 580億2791万 | +0.74% | 12.24 | 1.4 |
01/04 | 2,217 | 2,217 | 2,180 | 2,195 | -0.99% | 37,800 | 585億6150万 | +1.9% | 12.35 | 1.42 |
2023 | ||||||||||
12/29 | 2,240 | 2,240 | 2,202 | 2,217 | -0.89% | 49,400 | 591億4845万 | +3.26% | 12.48 | 1.43 |
12/28 | 2,226 | 2,239 | 2,206 | 2,237 | -0.09% | 41,400 | 596億8204万 | +4.58% | 12.59 | 1.44 |
12/27 | 2,211 | 2,239 | 2,203 | 2,239 | +1.27% | 29,200 | 597億3540万 | +5.12% | 12.6 | 1.44 |
12/26 | 2,261 | 2,261 | 2,206 | 2,211 | -2.21% | 32,500 | 589億8837万 | +4.24% | 12.44 | 1.43 |
12/25 | 2,255 | 2,273 | 2,242 | 2,261 | +0.27% | 29,800 | 603億2234万 | +7% | 12.73 | 1.46 |
12/22 | 2,230 | 2,259 | 2,223 | 2,255 | +1.94% | 58,200 | 601億6227万 | +7.23% | 12.69 | 1.45 |
12/21 | 2,205 | 2,249 | 2,200 | 2,212 | -0.18% | 45,300 | 590億1505万 | +5.69% | 12.45 | 1.43 |
12/20 | 2,174 | 2,219 | 2,165 | 2,216 | +1.93% | 55,300 | 591億2177万 | +6.23% | 12.47 | 1.43 |
12/19 | 2,163 | 2,178 | 2,151 | 2,174 | +0.83% | 37,600 | 580億123万 | +4.57% | 12.24 | 1.4 |
12/18 | 2,100 | 2,158 | 2,100 | 2,156 | -1.24% | 62,800 | 575億2100万 | +4% | 12.14 | 1.39 |
12/15 | 2,252 | 2,252 | 2,165 | 2,183 | -2.72% | 90,800 | 582億4134万 | +5.61% | 12.29 | 1.41 |
12/14 | 2,207 | 2,272 | 2,178 | 2,244 | +1.72% | 182,700 | 598億6879万 | +8.98% | 12.63 | 1.45 |
12/13 | 2,181 | 2,250 | 2,151 | 2,206 | +3.76% | 310,100 | 588億5497万 | +7.61% | 12.42 | 1.42 |
12/12 | 2,120 | 2,145 | 2,113 | 2,126 | +1% | 132,500 | 567億2061万 | +4.16% | 11.97 | 1.37 |
12/11 | 2,088 | 2,105 | 2,078 | 2,105 | +2.23% | 41,500 | 561億6034万 | +3.34% | 11.85 | 1.36 |
12/08 | 2,090 | 2,101 | 2,054 | 2,059 | -2% | 79,900 | 549億3309万 | +1.33% | 11.59 | 1.33 |
12/07 | 2,084 | 2,106 | 2,072 | 2,101 | +0.53% | 51,400 | 560億5362万 | +3.45% | 11.83 | 1.36 |
12/06 | 2,059 | 2,090 | 2,059 | 2,090 | +1.55% | 54,600 | 557億6015万 | +2.96% | 11.76 | 1.35 |
12/05 | 2,046 | 2,059 | 2,042 | 2,058 | +0.15% | 30,800 | 549億641万 | +1.58% | 11.58 | 1.33 |
12/04 | 2,058 | 2,064 | 2,043 | 2,055 | +0.24% | 22,500 | 548億2637万 | +1.48% | 11.57 | 1.33 |
12/01 | 2,080 | 2,080 | 2,041 | 2,050 | -1.3% | 39,400 | 546億9297万 | +1.38% | 11.54 | 1.32 |
11/30 | 2,068 | 2,090 | 2,041 | 2,077 | +0.58% | 68,600 | 554億1332万 | +2.92% | 11.69 | 1.34 |
11/29 | 2,055 | 2,065 | 2,045 | 2,065 | +0.29% | 37,800 | 550億9316万 | +2.63% | 11.62 | 1.33 |
11/28 | 2,029 | 2,062 | 2,022 | 2,059 | +1.73% | 58,200 | 549億3309万 | +2.59% | 11.59 | 1.33 |
11/27 | 2,009 | 2,030 | 2,009 | 2,024 | +0.8% | 17,000 | 539億9930万 | +1.1% | 11.39 | 1.31 |
11/24 | 2,019 | 2,021 | 2,000 | 2,008 | -0.64% | 19,100 | 535億7243万 | +0.5% | 11.3 | 1.3 |
11/22 | 2,005 | 2,029 | 2,005 | 2,021 | +0.2% | 17,700 | 539億1926万 | +1.3% | 11.38 | 1.3 |
11/21 | 2,000 | 2,020 | 2,000 | 2,017 | +0.65% | 18,600 | 538億1255万 | +1.31% | 11.35 | 1.3 |
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 | |
2016年 7月期 | 1,690 7/11 | 995 4/21 | 3,008,800 4/21 | 450億8835万 | 259億1925万 | +27.09% 7/11 | -11.04% 6/27 |
2017年 7月期 | 2,027 5/9 | 1,140 9/15 | 417,300 9/14 | 540億7934万 | 304億1463万 | +15.82% 10/19 | -12.54% 9/20 |
2018年 7月期 | 2,600 6/19 | 1,650 9/5 | 744,800 7/13 | 693億6670万 | 440億2117万 | +12.88% 6/18 | -10.06% 7/13 |
2019年 7月期 | 2,386 9/19 9/18 | 1,555 5/14 | 581,400 7/29 | 636億5728万 | 414億8662万 | +11.27% 9/18 | -15.91% 12/28 |
2020年 7月期 | 3,895 7/31 | 1,602 3/17 | 562,900 4/28 | 1039億1665万 | 427億4055万 | +20.22% 4/27 | -19.73% 3/16 |
2021年 7月期 | 3,730 8/17 | 1,948 2/26 | 585,700 7/28 | 995億1453万 | 519億7166万 | +11.43% 3/19 | -14.24% 10/2 |
2022年 7月期 | 2,390 9/14 | 1,427 6/17 | 512,600 5/31 | 637億6400万 | 380億7164万 | +7.77% 9/8 | -11.23% 10/14 |
2023年 7月期 | 2,106 5/23 | 1,539 8/3 | 533,800 7/27 | 561億8702万 | 410億5975万 | +8.18% 2/6 | -5.05% 8/4 |
最新 | 2,670 2024/4/18 | 22,900 | 712億3426万 | -0.37% 2,680 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/04/18 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
995円(2016/04/21) - 168%(2.68倍)
2,670円(4/18)