株価チャート
株価
4/25
- 前日 (4/24)
- 2,172
- 始値
- 2,172
- 高値
- 2,172
- 安値
- 2,130
- 終値 -1.8%
- 2,133
- 出来高 +109.09%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +0.95%
2,113 - 株価(25日)
移動平均値 - -3.7%
2,215 - 出来高(5日)
移動平均値 - +26.37%
1,820
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,172 | 2,172 | 2,130 | 2,133 | -1.8% | 2,300 | 30億7331万 | -3.7% | 8.13 | 0.7 |
04/24 | 2,112 | 2,172 | 2,112 | 2,172 | +3.23% | 1,100 | 31億2950万 | -2.03% | 8.28 | 0.72 |
04/23 | 2,103 | 2,143 | 2,099 | 2,104 | +1.59% | 2,600 | 30億3152万 | -5.05% | 8.02 | 0.69 |
04/22 | 2,090 | 2,145 | 2,071 | 2,071 | -0.77% | 1,600 | 29億8397万 | -6.54% | 7.89 | 0.68 |
04/19 | 2,070 | 2,089 | 2,069 | 2,087 | -1.09% | 1,500 | 30億703万 | -5.91% | 7.95 | 0.69 |
04/18 | 2,090 | 2,135 | 2,050 | 2,110 | +0.96% | 3,200 | 30億4017万 | -5% | 8.04 | 0.7 |
04/17 | 2,120 | 2,120 | 2,060 | 2,090 | -1.92% | 5,600 | 30億1135万 | -5.9% | 7.96 | 0.69 |
04/16 | 2,203 | 2,203 | 2,127 | 2,131 | -4.74% | 6,600 | 30億7043万 | -4.14% | 8.12 | 0.7 |
04/15 | 2,206 | 2,240 | 2,182 | 2,237 | -3.91% | 7,500 | 32億2315万 | +0.58% | 8.52 | 0.74 |
04/12 | 2,395 | 2,395 | 2,320 | 2,328 | -3.08% | 7,300 | 33億5427万 | +4.77% | 8.87 | 0.77 |
04/11 | 2,340 | 2,405 | 2,250 | 2,402 | -0.29% | 7,100 | 34億6089万 | +8.44% | 9.15 | 0.79 |
04/10 | 2,381 | 2,409 | 2,381 | 2,409 | +1.18% | 2,000 | 34億7098万 | +9.1% | 9.18 | 0.79 |
04/09 | 2,471 | 2,471 | 2,356 | 2,381 | +1.1% | 10,400 | 34億3064万 | +8.28% | 9.07 | 0.78 |
04/08 | 2,294 | 2,355 | 2,277 | 2,355 | +5.8% | 12,700 | 33億9317万 | +7.49% | 8.97 | 0.78 |
04/05 | 2,226 | 2,238 | 2,226 | 2,226 | -3.39% | 3,500 | 32億730万 | +1.88% | 8.48 | 0.73 |
04/04 | 2,270 | 2,305 | 2,263 | 2,304 | +1.95% | 6,300 | 33億1969万 | +5.3% | 8.78 | 0.76 |
04/03 | 2,230 | 2,298 | 2,201 | 2,260 | +1.8% | 9,500 | 32億5629万 | +3.15% | 8.61 | 0.74 |
04/02 | 2,197 | 2,221 | 2,197 | 2,220 | -0.09% | 1,400 | 31億9866万 | +0.86% | 8.46 | 0.73 |
04/01 | 2,210 | 2,222 | 2,192 | 2,222 | +0.36% | 2,300 | 32億154万 | +0.36% | 8.47 | 0.73 |
03/29 | 2,183 | 2,217 | 2,183 | 2,214 | +1.1% | 2,500 | 31億9001万 | -0.49% | 8.44 | 0.73 |
03/28 | 2,180 | 2,195 | 2,180 | 2,190 | +0.46% | 3,000 | 31億5543万 | -1.97% | 8.35 | 0.72 |
03/27 | 2,202 | 2,202 | 2,180 | 2,180 | +0.65% | 2,000 | 31億4103万 | -2.9% | 8.31 | 0.72 |
03/26 | 2,195 | 2,212 | 2,166 | 2,166 | -1.32% | 3,300 | 31億2085万 | -3.99% | 8.25 | 0.71 |
03/25 | 2,197 | 2,214 | 2,188 | 2,195 | +0.37% | 3,700 | 31億6264万 | -3.09% | 8.36 | 0.72 |
03/22 | 2,145 | 2,187 | 2,145 | 2,187 | -0.09% | 3,100 | 31億5111万 | -3.78% | 8.33 | 0.72 |
03/21 | 2,137 | 2,190 | 2,137 | 2,189 | +2.77% | 6,100 | 31億5399万 | -4.08% | 8.34 | 0.72 |
03/19 | 2,124 | 2,141 | 2,124 | 2,130 | +0.28% | 3,200 | 30億6898万 | -7.19% | 8.12 | 0.7 |
03/18 | 2,116 | 2,150 | 2,100 | 2,124 | 0% | 10,200 | 30億6034万 | -8.05% | 8.09 | 0.7 |
03/15 | 2,131 | 2,131 | 2,121 | 2,124 | -0.75% | 3,500 | 30億6034万 | -8.57% | 8.09 | 0.7 |
03/14 | 2,121 | 2,165 | 2,121 | 2,140 | +0.85% | 4,800 | 30億8339万 | -8.51% | 8.15 | 0.71 |
03/13 | 2,146 | 2,146 | 2,122 | 2,122 | -0.79% | 2,500 | 30億5746万 | -9.78% | 8.09 | 0.7 |
03/12 | 2,160 | 2,160 | 2,115 | 2,139 | -1.34% | 4,500 | 30億8195万 | -9.59% | 8.15 | 0.71 |
03/11 | 2,165 | 2,170 | 2,135 | 2,168 | -0.41% | 2,700 | 31億2374万 | -8.95% | 8.26 | 0.71 |
03/08 | 2,166 | 2,190 | 2,151 | 2,177 | +0.79% | 2,400 | 31億3670万 | -9.1% | 8.3 | 0.72 |
03/07 | 2,228 | 2,256 | 2,135 | 2,160 | -2.39% | 10,300 | 31億1221万 | -10.34% | 8.23 | 0.71 |
03/06 | 2,185 | 2,288 | 2,185 | 2,213 | +1.1% | 5,800 | 31億8857万 | -8.78% | 8.43 | 0.73 |
03/05 | 2,197 | 2,197 | 2,152 | 2,189 | +0.37% | 7,400 | 31億5399万 | -10.21% | 8.34 | 0.72 |
03/04 | 2,221 | 2,221 | 2,164 | 2,181 | -1.09% | 13,200 | 31億4247万 | -10.98% | 8.31 | 0.72 |
03/01 | 2,244 | 2,250 | 2,200 | 2,205 | -3.88% | 15,300 | 31億7705万 | -10.62% | 8.4 | 0.73 |
02/29 | 2,301 | 2,363 | 2,286 | 2,294 | -3.57% | 6,500 | 33億528万 | -7.39% | 4.93 | 0.76 |
02/28 | 2,451 | 2,451 | 2,373 | 2,379 | -5.63% | 12,300 | 34億2775万 | -4.07% | 5.11 | 0.78 |
02/27 | 2,550 | 2,590 | 2,502 | 2,521 | -0.55% | 13,400 | 36億3235万 | +1.69% | 5.42 | 0.83 |
02/26 | 2,591 | 2,591 | 2,506 | 2,535 | +1.77% | 10,200 | 36億5252万 | +2.67% | 5.45 | 0.84 |
02/22 | 2,466 | 2,499 | 2,461 | 2,491 | +1.22% | 5,300 | 35億8913万 | +1.43% | 5.35 | 0.82 |
02/21 | 2,481 | 2,489 | 2,461 | 2,461 | +0.04% | 2,600 | 35億4590万 | +0.7% | 5.29 | 0.81 |
02/20 | 2,476 | 2,487 | 2,460 | 2,460 | 0% | 2,700 | 35億4446万 | +1.19% | 5.29 | 0.81 |
02/19 | 2,431 | 2,469 | 2,425 | 2,460 | +3.02% | 3,400 | 35億4446万 | +1.69% | 5.29 | 0.81 |
02/16 | 2,399 | 2,455 | 2,381 | 2,388 | +0.51% | 3,300 | 34億4072万 | -0.71% | 5.13 | 0.79 |
02/15 | 2,466 | 2,466 | 2,376 | 2,376 | -1.98% | 5,200 | 34億2343万 | -0.83% | 5.11 | 0.78 |
02/14 | 2,485 | 2,497 | 2,375 | 2,424 | -3.35% | 9,400 | 34億9259万 | +1.59% | 5.21 | 0.8 |
02/13 | 2,518 | 2,598 | 2,462 | 2,508 | -0.56% | 8,000 | 36億1362万 | +5.64% | 5.39 | 0.83 |
02/09 | 2,493 | 2,551 | 2,456 | 2,522 | +2.94% | 7,500 | 36億3379万 | +6.86% | 5.42 | 0.83 |
02/08 | 2,500 | 2,530 | 2,433 | 2,450 | -2.35% | 6,500 | 35億3005万 | +4.66% | 5.26 | 0.81 |
02/07 | 2,461 | 2,519 | 2,428 | 2,509 | +1.37% | 3,700 | 36億1506万 | +8.01% | 5.39 | 0.83 |
02/06 | 2,476 | 2,497 | 2,475 | 2,475 | +0.08% | 1,300 | 35億6607万 | +7.47% | 5.32 | 0.82 |
02/05 | 2,501 | 2,501 | 2,422 | 2,473 | -1.08% | 7,600 | 35億6319万 | +8.32% | 5.31 | 0.82 |
02/02 | 2,517 | 2,567 | 2,500 | 2,500 | -0.68% | 5,000 | 36億210万 | +10.52% | 5.37 | 0.82 |
02/01 | 2,642 | 2,642 | 2,500 | 2,517 | -0.98% | 10,300 | 36億2659万 | +12.37% | 5.41 | 0.83 |
01/31 | 2,560 | 2,588 | 2,456 | 2,542 | -1.05% | 6,900 | 36億6261万 | +14.66% | 5.46 | 0.84 |
01/30 | 2,521 | 2,620 | 2,520 | 2,569 | +1.9% | 9,800 | 37億151万 | +17.2% | 5.52 | 0.85 |
01/29 | 2,450 | 2,523 | 2,400 | 2,521 | +0.84% | 13,800 | 36億3235万 | +16.34% | 5.42 | 0.83 |
01/26 | 2,605 | 2,630 | 2,474 | 2,500 | -3.81% | 16,500 | 36億210万 | +16.6% | 5.37 | 0.82 |
01/25 | 2,740 | 2,792 | 2,560 | 2,599 | +6.52% | 101,300 | 37億4474万 | +22.42% | 5.58 | 0.86 |
01/24 | 2,380 | 2,445 | 2,380 | 2,440 | +2.13% | 6,600 | 35億1564万 | +16.36% | 5.24 | 0.8 |
01/23 | 2,337 | 2,396 | 2,337 | 2,389 | +2.18% | 9,100 | 34億4216万 | +14.97% | 5.13 | 0.79 |
01/22 | 2,320 | 2,369 | 2,294 | 2,338 | +3% | 7,600 | 33億6868万 | +13.39% | 5.02 | 0.77 |
01/19 | 2,222 | 2,300 | 2,199 | 2,270 | +2.25% | 14,600 | 32億7070万 | +10.95% | 4.88 | 0.75 |
01/18 | 2,171 | 2,221 | 2,171 | 2,220 | +1.42% | 4,600 | 31億9866万 | +9.09% | 4.77 | 0.73 |
01/17 | 2,145 | 2,222 | 2,145 | 2,189 | +2.05% | 11,600 | 31億5399万 | +8.1% | 4.7 | 0.72 |
01/16 | 2,137 | 2,179 | 2,137 | 2,145 | -0.42% | 3,300 | 30億9060万 | +6.4% | 4.61 | 0.71 |
01/15 | 2,175 | 2,175 | 2,113 | 2,154 | +2.38% | 9,600 | 31億356万 | +7.16% | 4.63 | 0.71 |
01/12 | 2,171 | 2,190 | 2,100 | 2,104 | -2.46% | 19,800 | 30億3152万 | +5.04% | 4.52 | 0.69 |
01/11 | 2,147 | 2,157 | 2,136 | 2,157 | +0.79% | 3,400 | 31億789万 | +7.9% | 4.63 | 0.71 |
01/10 | 2,127 | 2,175 | 2,127 | 2,140 | +0.61% | 4,300 | 30億8339万 | +7.43% | 4.6 | 0.71 |
01/09 | 2,161 | 2,180 | 2,118 | 2,127 | -0.84% | 8,000 | 30億6466万 | +7.1% | 4.57 | 0.7 |
01/05 | 2,065 | 2,145 | 2,046 | 2,145 | +5.1% | 6,400 | 30億9060万 | +8.22% | 4.61 | 0.71 |
01/04 | 2,018 | 2,067 | 2,018 | 2,041 | +1.44% | 6,900 | 29億4075万 | +3.29% | 4.39 | 0.67 |
2023 | ||||||||||
12/29 | 2,017 | 2,027 | 1,952 | 2,012 | -0.3% | 3,900 | 28億9897万 | +1.93% | 4.32 | 0.66 |
12/28 | 1,988 | 2,018 | 1,975 | 2,018 | +3.33% | 4,300 | 29億761万 | +2.33% | 4.34 | 0.67 |
12/27 | 1,958 | 1,970 | 1,953 | 1,953 | -0.31% | 1,500 | 28億1396万 | -0.56% | 4.2 | 0.64 |
12/26 | 1,990 | 1,990 | 1,948 | 1,959 | +0.46% | 3,200 | 28億2260万 | +0.05% | 4.21 | 0.65 |
12/25 | 1,933 | 1,995 | 1,904 | 1,950 | +0.88% | 6,300 | 28億963万 | -0.1% | 4.19 | 0.64 |
12/22 | 1,944 | 1,944 | 1,908 | 1,933 | -0.26% | 2,800 | 27億8514万 | -0.67% | 4.15 | 0.64 |
12/21 | 1,924 | 1,938 | 1,919 | 1,938 | +0.68% | 2,500 | 27億9234万 | -0.1% | 4.16 | 0.64 |
12/20 | 1,961 | 1,970 | 1,922 | 1,925 | -1.69% | 5,000 | 27億7361万 | -0.47% | 4.14 | 0.63 |
12/19 | 1,956 | 1,962 | 1,940 | 1,958 | -0.05% | 3,300 | 28億2116万 | +1.61% | 4.21 | 0.65 |
12/18 | 1,951 | 1,969 | 1,941 | 1,959 | -0.31% | 5,400 | 28億2260万 | +2.03% | 4.21 | 0.65 |
12/15 | 1,965 | 1,965 | 1,959 | 1,965 | 0% | 500 | 28億3125万 | +2.83% | 4.22 | 0.65 |
12/14 | 1,973 | 1,973 | 1,955 | 1,965 | -0.41% | 900 | 28億3125万 | +3.31% | 4.22 | 0.65 |
12/13 | 1,955 | 1,973 | 1,955 | 1,973 | +0.56% | 2,200 | 28億4277万 | +4.23% | 4.24 | 0.65 |
12/12 | 1,982 | 1,982 | 1,960 | 1,962 | -0.86% | 3,700 | 28億2692万 | +4.08% | 4.22 | 0.65 |
12/11 | 1,977 | 1,980 | 1,977 | 1,979 | +0.66% | 700 | 28億5142万 | +5.43% | 4.25 | 0.65 |
12/08 | 1,972 | 1,992 | 1,955 | 1,966 | -0.3% | 2,900 | 28億3269万 | +5.25% | 4.22 | 0.65 |
12/07 | 1,988 | 1,992 | 1,972 | 1,972 | -0.75% | 4,100 | 28億4133万 | +6.08% | 4.24 | 0.65 |
12/06 | 1,998 | 2,016 | 1,986 | 1,987 | -0.55% | 4,300 | 28億6294万 | +7.35% | 4.27 | 0.65 |
12/05 | 1,989 | 2,020 | 1,989 | 1,998 | +0.2% | 6,000 | 28億7879万 | +8.35% | 4.29 | 0.66 |
12/04 | 1,991 | 1,996 | 1,964 | 1,994 | +0.05% | 4,700 | 28億7303万 | +8.61% | 4.28 | 0.66 |
12/01 | 1,983 | 2,000 | 1,983 | 1,993 | +0.55% | 2,200 | 28億7159万 | +9.03% | 4.28 | 0.66 |
11/30 | 2,037 | 2,037 | 1,966 | 1,982 | -2.27% | 3,800 | 28億5574万 | +8.84% | 4.26 | 0.67 |
11/29 | 1,979 | 2,040 | 1,976 | 2,028 | +1.91% | 5,900 | 29億2202万 | +11.92% | 4.36 | 0.69 |
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 | |
2009年 2月期 | 1,380 138 6/6 | 500 50 10/7 | 7,700 77,000 10/6 | - | - | +27.58% 1/9 | -45.47% 10/8 |
2010年 2月期 | 1,220 122 7/10 | 610 61 4/9 61 3/12 他2件 | 24,500 245,000 7/10 | - | - | +21.14% 6/16 | -12.66% 11/30 |
2011年 2月期 | 1,260 126 4/12 | 610 61 10/20 | 77,700 777,000 4/12 | 18億1540万 | 8億7888万 | +49.48% 3/24 | -13.01% 5/19 |
2012年 2月期 | 1,330 133 7/8 | 660 66 3/14 | 49,000 490,000 7/8 | 19億1626万 | 9億5092万 | +27.91% 4/5 | -17.61% 8/9 |
2013年 2月期 | 2,100 210 2/5 | 910 91 10/16 91 10/15 | 93,900 939,000 4/6 | 30億2568万 | 13億1112万 | +44.99% 2/1 | -15.83% 5/16 |
2014年 2月期 | 3,340 334 10/31 | 1,160 116 6/27 116 6/26 | 91,900 919,000 10/8 | 48億1227万 | 16億7132万 | +43.53% 9/19 | -15.22% 6/27 |
2015年 2月期 | 3,440 344 10/20 | 1,670 167 5/22 | 115,200 1,152,000 7/11 | 49億5648万 | 24億620万 | +25.21% 9/1 | -12.27% 5/22 |
2016年 2月期 | 2,710 271 4/15 271 3/3 | 1,300 130 2/12 | 21,200 212,000 4/15 | 39億467万 | 18億7309万 | +2.45% 1/6 | -13.11% 11/18 |
2017年 2月期 | 2,090 209 8/31 | 1,160 116 6/28 | 267,900 2,679,000 10/13 | 30億1135万 | 16億7137万 | +19.08% 10/18 | -6.85% 3/22 |
2018年 2月期 | 3,490 1/10 | 1,520 152 4/13 | 241,700 2,417,000 7/7 | 50億2853万 | 21億9007万 | +56.94% 10/2 | -18.15% 2/6 |
2019年 2月期 | 7,830 10/18 | 1,935 4/16 | 744,300 10/18 | 112億8177万 | 27億8802万 | +68.32% 10/17 | -26.8% 12/25 |
2020年 2月期 | 2,774 1/23 | 1,660 2/28 | 71,000 1/17 | 39億9689万 | 23億9179万 | +35.04% 1/23 | -37.64% 3/13 |
2021年 2月期 | 1,970 1/12 | 1,150 3/17 3/13 | 30,000 1/12 | 28億3845万 | 16億5696万 | +20.87% 1/12 | -7.26% 3/4 |
2022年 2月期 | 1,801 3/9 | 1,401 12/28 | 9,800 2/25 | 25億9495万 | 20億1861万 | +8.91% 2/24 | -10.03% 3/9 |
2023年 2月期 | 1,776 8/29 | 1,289 3/9 | 15,700 8/29 | 25億5893万 | 18億5724万 | +7.57% 9/5 | -6.48% 10/14 |
2024年 2月期 | 2,792 1/25 | 1,498 6/29 | 101,300 1/25 | 40億2282万 | 21億5837万 | +23.37% 9/28 | -11% 3/4 |
最新 | 2,133 2024/4/25 | 2,300 | 30億7331万 | -3.7% 2,215 |