株価チャート
株価
4/24
- 前日 (4/23)
- 2,818
- 始値
- 2,803
- 高値
- 2,830
- 安値
- 2,798
- 終値 +0.35%
- 2,828
- 出来高 -42.34%
- 528,050
乖離率
- 株価(5日)
移動平均値 - +1.22%
2,794 - 株価(25日)
移動平均値 - -0.63%
2,846 - 出来高(5日)
移動平均値 - -70.16%
1,769,416
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,803 | 2,830 | 2,798 | 2,828 | +0.35% | 528,050 | - | -0.63% | - | - |
04/23 | 2,803 | 2,818 | 2,774 | 2,818 | +1.15% | 915,723 | - | -1.02% | - | - |
04/22 | 2,769 | 2,792 | 2,760 | 2,786 | +1.6% | 1,033,780 | - | -2.14% | - | - |
04/19 | 2,772 | 2,777 | 2,713 | 2,742 | -1.86% | 5,989,893 | - | -3.65% | - | - |
04/18 | 2,772 | 2,807 | 2,766 | 2,794 | +0.54% | 379,635 | - | -1.83% | - | - |
04/17 | 2,823 | 2,823 | 2,779 | 2,779 | -1.24% | 753,645 | - | -2.29% | - | - |
04/16 | 2,855 | 2,855 | 2,808 | 2,814 | -1.99% | 939,200 | - | -1.02% | - | - |
04/15 | 2,855 | 2,872 | 2,838 | 2,871 | -0.31% | 322,435 | - | +1.06% | - | - |
04/12 | 2,879 | 2,889 | 2,872 | 2,880 | +0.42% | 310,581 | - | +1.44% | - | - |
04/11 | 2,838 | 2,870 | 2,836 | 2,868 | +0.17% | 173,638 | - | +1.09% | - | - |
04/10 | 2,868 | 2,874 | 2,860 | 2,863 | -0.42% | 381,432 | - | +0.99% | - | - |
04/09 | 2,858 | 2,877 | 2,854 | 2,875 | +0.91% | 247,115 | - | +1.48% | - | - |
04/08 | 2,844 | 2,862 | 2,839 | 2,849 | +0.89% | 10,008,441 | - | +0.67% | - | - |
04/05 | 2,857 | 2,857 | 2,798 | 2,824 | -1.16% | 18,161,182 | - | -0.14% | - | - |
04/04 | 2,855 | 2,873 | 2,850 | 2,857 | +0.99% | 4,111,574 | - | +1.1% | - | - |
04/03 | 2,819 | 2,835 | 2,804 | 2,829 | -0.11% | 245,389 | - | +0.25% | - | - |
04/02 | 2,846 | 2,863 | 2,824 | 2,832 | -0.25% | 236,786 | - | +0.43% | - | - |
04/01 | 2,900 | 2,907 | 2,831 | 2,839 | -1.83% | 621,185 | - | +0.78% | - | - |
03/29 | 2,880 | 2,898 | 2,879 | 2,892 | +0.63% | 299,385 | - | +2.77% | - | - |
03/28 | 2,894 | 2,900 | 2,864 | 2,874 | -0.69% | 115,106 | - | +2.39% | - | - |
03/27 | 2,891 | 2,908 | 2,887 | 2,894 | +0.56% | 327,336 | - | +3.32% | - | - |
03/26 | 2,870 | 2,882 | 2,863 | 2,878 | +0.24% | 759,714 | - | +3.01% | - | - |
03/25 | 2,904 | 2,904 | 2,871 | 2,871 | -1.34% | 101,141 | - | +2.98% | - | - |
03/22 | 2,902 | 2,918 | 2,896 | 2,910 | +0.62% | 371,717 | - | +4.68% | - | - |
03/21 | 2,884 | 2,897 | 2,878 | 2,892 | +1.65% | 4,563,454 | - | +4.4% | - | - |
03/19 | 2,810 | 2,845 | 2,806 | 2,845 | +1.1% | 762,365 | - | +2.97% | - | - |
03/18 | 2,780 | 2,817 | 2,779 | 2,814 | +1.92% | 157,829 | - | +2.14% | - | - |
03/15 | 2,744 | 2,773 | 2,743 | 2,761 | +0.18% | 369,181 | - | +0.47% | - | - |
03/14 | 2,741 | 2,756 | 2,728 | 2,756 | +0.62% | 1,394,732 | - | +0.47% | - | - |
03/13 | 2,772 | 2,774 | 2,722 | 2,739 | -0.33% | 1,354,655 | - | +0.04% | - | - |
03/12 | 2,733 | 2,748 | 2,707 | 2,748 | -0.51% | 589,293 | - | +0.51% | - | - |
03/11 | 2,790 | 2,790 | 2,729 | 2,762 | -2.57% | 535,039 | - | +1.21% | - | - |
03/08 | 2,815 | 2,838 | 2,797 | 2,835 | +0.82% | 146,932 | - | +4.11% | - | - |
03/07 | 2,841 | 2,850 | 2,808 | 2,812 | -0.46% | 699,002 | - | +3.53% | - | - |
03/06 | 2,802 | 2,828 | 2,798 | 2,825 | +0.43% | 304,669 | - | +4.32% | - | - |
03/05 | 2,791 | 2,819 | 2,788 | 2,813 | +0.5% | 213,921 | - | +4.22% | - | - |
03/04 | 2,813 | 2,815 | 2,795 | 2,799 | -0.14% | 215,301 | - | +4.05% | - | - |
03/01 | 2,767 | 2,805 | 2,767 | 2,803 | +1.41% | 119,692 | - | +4.47% | - | - |
02/29 | 2,759 | 2,773 | 2,745 | 2,764 | -0.11% | 255,758 | - | +3.33% | - | - |
02/28 | 2,770 | 2,774 | 2,757 | 2,767 | 0% | 1,339,820 | - | +3.63% | - | - |
02/27 | 2,768 | 2,784 | 2,762 | 2,767 | 0% | 1,212,343 | - | +3.87% | - | - |
02/26 | 2,766 | 2,778 | 2,756 | 2,767 | +0.55% | 145,588 | - | +4.14% | - | - |
02/22 | 2,735 | 2,755 | 2,735 | 2,752 | +1.25% | 189,002 | - | +3.85% | - | - |
02/21 | 2,715 | 2,720 | 2,704 | 2,718 | -0.15% | 108,601 | - | +2.84% | - | - |
02/20 | 2,738 | 2,740 | 2,715 | 2,722 | -0.37% | 135,054 | - | +3.18% | - | - |
02/19 | 2,717 | 2,732 | 2,713 | 2,732 | +0.66% | 95,819 | - | +3.76% | - | - |
02/16 | 2,707 | 2,730 | 2,703 | 2,714 | +1.27% | 316,745 | - | +3.31% | - | - |
02/15 | 2,692 | 2,693 | 2,670 | 2,680 | +0.34% | 222,466 | - | +2.25% | - | - |
02/14 | 2,685 | 2,685 | 2,660 | 2,671 | -1.18% | 233,560 | - | +2.14% | - | - |
02/13 | 2,678 | 2,703 | 2,669 | 2,703 | +2.23% | 226,921 | - | +3.64% | - | - |
02/09 | 2,644 | 2,663 | 2,639 | 2,644 | -0.15% | 114,060 | - | +1.73% | - | - |
02/08 | 2,646 | 2,661 | 2,628 | 2,648 | +0.49% | 160,172 | - | +2.16% | - | - |
02/07 | 2,620 | 2,645 | 2,620 | 2,635 | +0.38% | 217,727 | - | +1.97% | - | - |
02/06 | 2,637 | 2,637 | 2,619 | 2,625 | -0.76% | 147,190 | - | +1.9% | - | - |
02/05 | 2,648 | 2,650 | 2,633 | 2,645 | +0.76% | 89,781 | - | +3% | - | - |
02/02 | 2,631 | 2,637 | 2,617 | 2,625 | +0.19% | 140,143 | - | +2.58% | - | - |
02/01 | 2,617 | 2,630 | 2,611 | 2,620 | -0.64% | 162,858 | - | +2.7% | - | - |
01/31 | 2,603 | 2,637 | 2,601 | 2,637 | +0.96% | 115,717 | - | +3.74% | - | - |
01/30 | 2,620 | 2,626 | 2,612 | 2,612 | -0.15% | 123,710 | - | +3.12% | - | - |
01/29 | 2,595 | 2,622 | 2,595 | 2,616 | +1.32% | 119,918 | - | +3.6% | - | - |
01/26 | 2,605 | 2,605 | 2,579 | 2,582 | -1.3% | 158,437 | - | +2.58% | - | - |
01/25 | 2,611 | 2,621 | 2,600 | 2,616 | +0.11% | 214,650 | - | +4.22% | - | - |
01/24 | 2,623 | 2,627 | 2,607 | 2,613 | -0.61% | 132,913 | - | +4.48% | - | - |
01/23 | 2,637 | 2,654 | 2,620 | 2,629 | -0.15% | 445,072 | - | +5.46% | - | - |
01/22 | 2,613 | 2,633 | 2,611 | 2,633 | +1.43% | 306,603 | - | +5.96% | - | - |
01/19 | 2,608 | 2,610 | 2,584 | 2,596 | +0.78% | 331,434 | - | +4.8% | - | - |
01/18 | 2,579 | 2,593 | 2,575 | 2,576 | -0.16% | 331,861 | - | +4.29% | - | - |
01/17 | 2,602 | 2,629 | 2,580 | 2,580 | -0.31% | 1,165,049 | - | +4.75% | - | - |
01/16 | 2,610 | 2,612 | 2,586 | 2,588 | -0.84% | 284,967 | - | +5.33% | - | - |
01/15 | 2,584 | 2,615 | 2,581 | 2,610 | +1.16% | 395,912 | - | +6.44% | - | - |
01/12 | 2,577 | 2,595 | 2,569 | 2,580 | +0.47% | 465,293 | - | +5.52% | - | - |
01/11 | 2,560 | 2,575 | 2,559 | 2,568 | +1.54% | 449,125 | - | +5.29% | - | - |
01/10 | 2,497 | 2,533 | 2,497 | 2,529 | +1.4% | 571,028 | - | +3.86% | - | - |
01/09 | 2,499 | 2,512 | 2,482 | 2,494 | +0.73% | 172,889 | - | +2.59% | - | - |
01/05 | 2,466 | 2,482 | 2,463 | 2,476 | +0.73% | 168,974 | - | +1.93% | - | - |
01/04 | 2,434 | 2,461 | 2,414 | 2,458 | +0.49% | 315,460 | - | +1.24% | - | - |
2023 | ||||||||||
12/29 | 2,441 | 2,456 | 2,433 | 2,446 | +0.2% | 78,456 | - | +0.74% | - | - |
12/28 | 2,430 | 2,444 | 2,430 | 2,441 | +0.04% | 66,619 | - | +0.49% | - | - |
12/27 | 2,428 | 2,446 | 2,427 | 2,440 | +1.12% | 134,978 | - | +0.41% | - | - |
12/26 | 2,417 | 2,417 | 2,405 | 2,413 | -0.04% | 160,953 | - | -0.7% | - | - |
12/25 | 2,432 | 2,432 | 2,412 | 2,414 | +0.08% | 107,426 | - | -0.74% | - | - |
12/22 | 2,407 | 2,425 | 2,407 | 2,412 | +0.58% | 292,347 | - | -0.9% | - | - |
12/21 | 2,397 | 2,406 | 2,395 | 2,398 | -1.19% | 365,113 | - | -1.52% | - | - |
12/20 | 2,415 | 2,440 | 2,415 | 2,427 | +0.71% | 123,325 | - | -0.41% | - | - |
12/19 | 2,390 | 2,412 | 2,379 | 2,410 | +0.79% | 263,438 | - | -1.11% | - | - |
12/18 | 2,388 | 2,393 | 2,369 | 2,391 | -0.66% | 195,861 | - | -1.89% | - | - |
12/15 | 2,401 | 2,418 | 2,401 | 2,407 | +0.38% | 245,963 | - | -1.27% | - | - |
12/14 | 2,428 | 2,431 | 2,387 | 2,398 | -1.32% | 340,122 | - | -1.64% | - | - |
12/13 | 2,434 | 2,439 | 2,423 | 2,430 | -0.04% | 59,099 | - | -0.33% | - | - |
12/12 | 2,450 | 2,452 | 2,428 | 2,431 | -0.16% | 64,586 | - | -0.25% | - | - |
12/11 | 2,421 | 2,439 | 2,421 | 2,435 | +1.46% | 343,886 | - | -0.08% | - | - |
12/08 | 2,418 | 2,423 | 2,392 | 2,400 | -1.48% | 259,055 | - | -1.44% | - | - |
12/07 | 2,445 | 2,450 | 2,430 | 2,436 | -1.18% | 97,088 | - | +0.04% | - | - |
12/06 | 2,425 | 2,467 | 2,425 | 2,465 | +1.99% | 134,021 | - | +1.44% | - | - |
12/05 | 2,433 | 2,441 | 2,416 | 2,417 | -0.86% | 113,604 | - | -0.29% | - | - |
12/04 | 2,446 | 2,448 | 2,424 | 2,438 | -0.85% | 43,951 | - | +0.74% | - | - |
12/01 | 2,465 | 2,465 | 2,456 | 2,459 | +0.41% | 101,468 | - | +1.82% | - | - |
11/30 | 2,439 | 2,452 | 2,430 | 2,449 | +0.37% | 102,129 | - | +1.66% | - | - |
11/29 | 2,443 | 2,456 | 2,436 | 2,440 | -0.53% | 109,697 | - | +1.5% | - | - |
11/28 | 2,465 | 2,467 | 2,445 | 2,453 | -0.24% | 107,566 | - | +2.25% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 1,705 8/9 | 1,151 3/17 | 7,227,000 5/7 | +7.21% 5/7 | -14.53% 1/22 |
2009年 7月期 | 1,288 8/1 | 701 3/12 | 5,682,000 9/25 | +11.41% 3/26 | -25.2% 10/27 |
2010年 7月期 | 1,004 4/15 | 803 11/27 | 3,560,700 5/21 | +6.57% 3/30 | -9.43% 5/25 |
2011年 7月期 | 973 2/17 | 701 3/15 | 2,984,600 3/22 | +4.89% 11/22 | -17.56% 3/15 |
2012年 7月期 | 877 3/28 | 700 7/25 | 3,715,200 3/9 | +6.47% 2/24 | -7.69% 5/18 |
2013年 7月期 | 1,311 5/23 | 712 9/6 | 8,097,300 5/24 | +10.04% 1/4 | -10.73% 6/13 |
2014年 7月期 | 1,320 1/16 | 1,105 8/30 8/28 | 3,750,200 5/22 | +5.73% 9/26 | -10.1% 2/4 |
2015年 7月期 | 1,721 6/24 | 1,189 10/17 | 5,081,700 11/4 | +8.76% 11/14 | -12.35% 8/25 |
2016年 7月期 | 1,715 8/11 | 1,213 2/12 | 5,329,800 2/24 | +5.56% 10/26 | -13.38% 2/12 |
2017年 7月期 | 1,671 6/29 | 1,270 8/4 | 2,195,600 12/9 | +6.47% 12/9 | -4.14% 11/9 |
2018年 7月期 | 1,949 1/23 | 1,597 9/6 | 1,499,600 11/9 | +4.64% 11/7 | -7.63% 2/14 |
2019年 7月期 | 1,877 10/2 | 1,440 12/26 | 2,132,800 9/19 | +5.99% 9/26 | -11.77% 12/25 |
2020年 7月期 | 1,793 12/13 | 1,231 3/17 | 1,210,600 7/21 | +7.8% 5/28 | -20.76% 3/16 |
2021年 7月期 | 2,073 3/19 | 1,536 8/3 | 2,625,600 9/17 | +6.14% 11/26 | -4.24% 5/13 |
2022年 7月期 | 2,164 9/14 | 1,808 3/9 | 3,065,600 5/27 | +6.93% 9/14 | -7.23% 3/8 |
2023年 7月期 | 2,429 7/3 | 1,869 10/3 | 2,438,600 6/6 | +5.68% 6/14 | -4.34% 9/28 |
最新 | 2,828 2024/4/24 | 528,050 | -0.63% 2,846 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/24 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
700円(2012/07/25) - 304%(4.04倍)
2,828円(4/24)