株価チャート
株価
4/24
- 前日 (4/23)
- 2,038
- 始値
- 2,041
- 高値
- 2,053
- 安値
- 2,031
- 終値 +0.29%
- 2,044
- 出来高 +20%
- 117,600
乖離率
- 株価(5日)
移動平均値 - +1.04%
2,023 - 株価(25日)
移動平均値 - +0.69%
2,030 - 出来高(5日)
移動平均値 - -7.82%
127,580
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 | 2,041 | 2,053 | 2,031 | 2,044 | +0.29% | 117,600 | 1875億9581万 | +0.69% | 15.84 | 2.61 |
04/23 | 2,037 | 2,047 | 2,029 | 2,038 | +0.05% | 98,000 | 1870億4514万 | +0.3% | 15.8 | 2.6 |
04/22 | 2,033 | 2,055 | 2,026 | 2,037 | +2.62% | 176,300 | 1869億4694万 | +0.15% | 15.79 | 2.6 |
04/19 | 2,010 | 2,034 | 1,981 | 1,985 | -1.19% | 146,100 | 1821億7461万 | -2.5% | 15.39 | 2.54 |
04/18 | 1,995 | 2,021 | 1,994 | 2,009 | +0.7% | 99,900 | 1843億7723万 | -1.52% | 15.57 | 2.57 |
04/17 | 2,011 | 2,017 | 1,986 | 1,995 | -1.14% | 116,100 | 1830億9237万 | -2.35% | 15.46 | 2.55 |
04/16 | 2,016 | 2,038 | 2,000 | 2,018 | -0.59% | 154,900 | 1852億321万 | -1.51% | 15.64 | 2.58 |
04/15 | 2,000 | 2,039 | 1,990 | 2,030 | +1.05% | 154,800 | 1863億451万 | -1.02% | 15.73 | 2.59 |
04/12 | 2,072 | 2,077 | 2,004 | 2,009 | -2.33% | 158,100 | 1843億7723万 | -2.05% | 15.57 | 2.57 |
04/11 | 2,035 | 2,057 | 2,017 | 2,057 | +0.93% | 110,200 | 1887億8246万 | +0.29% | 15.94 | 2.63 |
04/10 | 2,044 | 2,055 | 2,033 | 2,038 | -0.29% | 67,200 | 1870億3872万 | -0.59% | 15.8 | 2.6 |
04/09 | 2,040 | 2,054 | 2,024 | 2,044 | +0.39% | 97,300 | 1875億7521万 | -0.29% | 15.84 | 2.61 |
04/08 | 2,022 | 2,056 | 2,006 | 2,036 | +1.14% | 123,200 | 1868億5517万 | -0.78% | 15.78 | 2.6 |
04/05 | 2,009 | 2,030 | 1,998 | 2,013 | +0.1% | 123,900 | 1847億4433万 | -2.04% | 15.6 | 2.57 |
04/04 | 2,000 | 2,027 | 2,000 | 2,011 | +0.55% | 130,200 | 1845億6078万 | -2.47% | 15.59 | 2.57 |
04/03 | 1,982 | 2,008 | 1,979 | 2,000 | +0.65% | 154,800 | 1835億5125万 | -3.33% | 15.5 | 2.55 |
04/02 | 2,045 | 2,045 | 1,983 | 1,987 | -3.17% | 206,200 | 1823億5816万 | -4.29% | 15.4 | 2.54 |
04/01 | 2,128 | 2,129 | 2,052 | 2,052 | -2.61% | 163,400 | 1883億2358万 | -1.58% | 15.9 | 2.62 |
03/29 | 2,077 | 2,120 | 2,058 | 2,107 | +2.78% | 240,800 | 1933億7124万 | +0.77% | 16.33 | 2.69 |
03/28 | 2,046 | 2,074 | 2,022 | 2,050 | +0.2% | 170,500 | 1881億4003万 | -2.1% | 15.89 | 2.62 |
03/27 | 2,045 | 2,061 | 2,038 | 2,046 | +0.94% | 188,400 | 1877億7292万 | -2.57% | 15.86 | 2.61 |
03/26 | 2,020 | 2,040 | 2,011 | 2,027 | -0.3% | 152,400 | 1860億2919万 | -3.66% | 15.71 | 2.59 |
03/25 | 2,051 | 2,073 | 2,033 | 2,033 | -0.68% | 184,100 | 1865億7984万 | -3.51% | 15.76 | 2.6 |
03/22 | 2,047 | 2,058 | 2,028 | 2,047 | 0% | 192,300 | 1878億6470万 | -3.03% | 15.87 | 2.61 |
03/21 | 2,090 | 2,108 | 2,047 | 2,047 | -2.01% | 219,500 | 1878億5051万 | -3.4% | 15.87 | 2.61 |
03/19 | 2,094 | 2,098 | 2,056 | 2,089 | -0.24% | 194,000 | 1917億480万 | -1.88% | 16.19 | 2.67 |
03/18 | 2,083 | 2,106 | 2,079 | 2,094 | +0.87% | 198,800 | 1921億6364万 | -2.1% | 16.23 | 2.67 |
03/15 | 2,088 | 2,117 | 2,073 | 2,076 | -0.67% | 257,400 | 1905億1181万 | -3.4% | 16.09 | 2.65 |
03/14 | 2,073 | 2,090 | 2,054 | 2,090 | +0.34% | 161,300 | 1917億9657万 | -3.15% | 16.2 | 2.67 |
03/13 | 2,136 | 2,145 | 2,077 | 2,083 | -2.53% | 205,800 | 1911億5419万 | -4.01% | 16.15 | 2.66 |
03/12 | 2,091 | 2,151 | 2,075 | 2,137 | +3.34% | 413,900 | 1961億970万 | -2.06% | 16.56 | 2.73 |
03/11 | 2,014 | 2,071 | 2,007 | 2,068 | +2.27% | 230,000 | 1897億7766万 | -5.61% | 16.03 | 2.64 |
03/08 | 1,976 | 2,029 | 1,965 | 2,022 | +0.25% | 230,200 | 1855億5630万 | -8.13% | 15.67 | 2.58 |
03/07 | 2,042 | 2,042 | 2,008 | 2,017 | -0.79% | 176,100 | 1850億9745万 | -8.86% | 15.63 | 2.58 |
03/06 | 2,022 | 2,049 | 2,007 | 2,033 | 0% | 251,000 | 1865億6575万 | -8.51% | 15.76 | 2.6 |
03/05 | 2,069 | 2,080 | 2,027 | 2,033 | -2.82% | 304,400 | 1865億6575万 | -8.83% | 15.76 | 2.6 |
03/04 | 2,125 | 2,134 | 2,086 | 2,092 | -1.6% | 285,500 | 1919億8010万 | -6.52% | 16.21 | 2.67 |
03/01 | 2,187 | 2,188 | 2,101 | 2,126 | -2.43% | 328,200 | 1951億24万 | -5.26% | 16.48 | 2.72 |
02/29 | 2,172 | 2,186 | 2,080 | 2,179 | -0.14% | 331,700 | 1999億6398万 | -3.03% | 16.89 | 2.78 |
02/28 | 2,180 | 2,215 | 2,173 | 2,182 | -0.18% | 188,800 | 2002億3929万 | -2.98% | 16.91 | 2.79 |
02/27 | 2,202 | 2,226 | 2,178 | 2,186 | -0.68% | 203,200 | 2006億636万 | -2.84% | 16.94 | 2.79 |
02/26 | 2,223 | 2,250 | 2,197 | 2,201 | -0.18% | 222,500 | 2019億8289万 | -2.31% | 17.06 | 2.81 |
02/22 | 2,209 | 2,222 | 2,178 | 2,205 | +0.87% | 187,100 | 2023億4997万 | -2.17% | 17.09 | 2.82 |
02/21 | 2,197 | 2,211 | 2,168 | 2,186 | -0.5% | 107,700 | 2002億3191万 | -3.1% | 16.94 | 2.79 |
02/20 | 2,152 | 2,212 | 2,150 | 2,197 | +2.62% | 223,500 | 2012億3948万 | -2.74% | 17.03 | 2.81 |
02/19 | 2,130 | 2,154 | 2,108 | 2,141 | +0.85% | 202,000 | 1961億1002万 | -5.47% | 16.59 | 2.73 |
02/16 | 2,133 | 2,136 | 2,095 | 2,123 | -0.23% | 298,100 | 1944億6127万 | -6.6% | 16.46 | 2.71 |
02/15 | 2,257 | 2,257 | 2,125 | 2,128 | -4.83% | 383,000 | 1949億1926万 | -6.71% | 16.49 | 2.72 |
02/14 | 2,317 | 2,375 | 2,223 | 2,236 | -2.95% | 244,700 | 2048億1178万 | -2.23% | 17.33 | 2.86 |
02/13 | 2,340 | 2,343 | 2,278 | 2,304 | -1.41% | 353,200 | 2110億4040万 | +0.7% | 17.86 | 2.94 |
02/09 | 2,335 | 2,355 | 2,320 | 2,337 | +0.13% | 222,300 | 2140億6311万 | +2.23% | 18.11 | 2.99 |
02/08 | 2,329 | 2,354 | 2,300 | 2,334 | +0.69% | 127,200 | 2137億8832万 | +2.19% | 18.09 | 2.98 |
02/07 | 2,390 | 2,390 | 2,282 | 2,318 | -3.13% | 250,400 | 2123億2276万 | +1.44% | 17.97 | 2.96 |
02/06 | 2,375 | 2,416 | 2,355 | 2,393 | +0.59% | 232,500 | 2191億9257万 | +4.68% | 18.55 | 3.06 |
02/05 | 2,380 | 2,426 | 2,376 | 2,379 | +1.1% | 285,100 | 2179億1020万 | +4.11% | 18.44 | 3.04 |
02/02 | 2,319 | 2,379 | 2,310 | 2,353 | +1.12% | 250,400 | 2155億2867万 | +3.16% | 18.24 | 3.01 |
02/01 | 2,288 | 2,332 | 2,272 | 2,327 | +0.95% | 190,700 | 2131億4714万 | +2.2% | 18.04 | 2.97 |
01/31 | 2,255 | 2,306 | 2,254 | 2,305 | +1.99% | 216,600 | 2111億3200万 | +1.32% | 17.87 | 2.94 |
01/30 | 2,249 | 2,273 | 2,237 | 2,260 | +1.03% | 173,300 | 2070億1011万 | -0.53% | 17.52 | 2.89 |
01/29 | 2,232 | 2,239 | 2,218 | 2,237 | +0.18% | 138,500 | 2049億337万 | -1.58% | 17.34 | 2.86 |
01/26 | 2,220 | 2,243 | 2,200 | 2,233 | +0.4% | 154,000 | 2045億3698万 | -1.76% | 17.31 | 2.85 |
01/25 | 2,184 | 2,230 | 2,184 | 2,224 | +0.54% | 123,100 | 2037億1261万 | -2.16% | 17.24 | 2.84 |
01/24 | 2,207 | 2,223 | 2,192 | 2,212 | -0.27% | 161,500 | 2026億1344万 | -2.6% | 17.15 | 2.83 |
01/23 | 2,227 | 2,241 | 2,204 | 2,218 | +0.14% | 135,100 | 2031億6302万 | -2.25% | 17.19 | 2.83 |
01/22 | 2,255 | 2,259 | 2,201 | 2,215 | -1.77% | 165,100 | 2028億5530万 | -2.29% | 17.17 | 2.83 |
01/19 | 2,238 | 2,262 | 2,219 | 2,255 | +0.8% | 155,700 | 2065億1860万 | -0.44% | 17.48 | 2.88 |
01/18 | 2,275 | 2,275 | 2,226 | 2,237 | -0.49% | 149,700 | 2048億7011万 | -1.15% | 17.34 | 2.86 |
01/17 | 2,257 | 2,281 | 2,237 | 2,248 | -0.93% | 216,800 | 2058億7752万 | -0.53% | 17.42 | 2.87 |
01/16 | 2,308 | 2,318 | 2,265 | 2,269 | -2.49% | 147,400 | 2078億76万 | +0.53% | 17.59 | 2.9 |
01/15 | 2,342 | 2,342 | 2,294 | 2,327 | -0.98% | 189,900 | 2131億1254万 | +3.24% | 18.04 | 2.97 |
01/12 | 2,303 | 2,351 | 2,296 | 2,350 | +1.08% | 244,900 | 2152億1894万 | +4.58% | 18.21 | 3 |
01/11 | 2,301 | 2,333 | 2,285 | 2,325 | +2.06% | 223,800 | 2129億2938万 | +3.84% | 18.02 | 2.97 |
01/10 | 2,260 | 2,287 | 2,241 | 2,278 | +0.8% | 231,700 | 2086億2500万 | +2.06% | 17.66 | 2.91 |
01/09 | 2,270 | 2,295 | 2,239 | 2,260 | +0.36% | 171,000 | 2069億7651万 | +1.44% | 17.52 | 2.89 |
01/05 | 2,297 | 2,297 | 2,237 | 2,252 | -2% | 219,400 | 2062億4385万 | +1.26% | 17.46 | 2.88 |
01/04 | 2,301 | 2,304 | 2,275 | 2,298 | -2.17% | 171,600 | 2104億5665万 | +3.42% | 17.81 | 2.94 |
2023 | ||||||||||
12/29 | 2,340 | 2,357 | 2,335 | 2,349 | +0.3% | 143,800 | 2151億2736万 | +6.15% | 18.21 | 2.99 |
12/28 | 2,319 | 2,352 | 2,309 | 2,342 | -0.8% | 152,600 | 2144億8628万 | +6.36% | 18.15 | 2.98 |
12/27 | 2,300 | 2,361 | 2,296 | 2,361 | +3.24% | 258,300 | 2162億2635万 | +7.66% | 18.3 | 3.01 |
12/26 | 2,280 | 2,310 | 2,265 | 2,287 | +1.24% | 150,400 | 2094億4924万 | +4.86% | 17.73 | 2.91 |
12/25 | 2,272 | 2,294 | 2,251 | 2,259 | -0.53% | 127,000 | 2068億8493万 | +4.01% | 17.51 | 2.88 |
12/22 | 2,240 | 2,271 | 2,212 | 2,271 | +1.29% | 178,800 | 2079億8392万 | +4.9% | 17.6 | 2.89 |
12/21 | 2,241 | 2,264 | 2,236 | 2,242 | -1.49% | 145,300 | 2053億2534万 | +3.99% | 17.38 | 2.86 |
12/20 | 2,250 | 2,284 | 2,229 | 2,276 | +1.52% | 261,200 | 2084億3911万 | +5.91% | 17.64 | 2.9 |
12/19 | 2,211 | 2,242 | 2,207 | 2,242 | +0.85% | 163,700 | 2053億2534万 | +4.82% | 17.38 | 2.86 |
12/18 | 2,174 | 2,223 | 2,170 | 2,223 | +2.02% | 225,300 | 2035億8530万 | +4.32% | 17.23 | 2.83 |
12/15 | 2,186 | 2,186 | 2,136 | 2,179 | +0.37% | 259,900 | 1995億5572万 | +2.78% | 16.89 | 2.78 |
12/14 | 2,171 | 2,184 | 2,151 | 2,171 | +0.56% | 157,800 | 1988億2307万 | +2.84% | 16.83 | 2.77 |
12/13 | 2,180 | 2,184 | 2,135 | 2,159 | +0.19% | 196,500 | 1977億2409万 | +2.71% | 16.73 | 2.75 |
12/12 | 2,216 | 2,218 | 2,155 | 2,155 | -2.75% | 208,000 | 1973億5777万 | +2.96% | 16.7 | 2.75 |
12/11 | 2,195 | 2,243 | 2,191 | 2,216 | +2.03% | 250,600 | 2029億4423万 | +6.28% | 17.18 | 2.82 |
12/08 | 2,195 | 2,209 | 2,158 | 2,172 | +0.42% | 237,100 | 1989億1465万 | +4.73% | 16.84 | 2.77 |
12/07 | 2,150 | 2,192 | 2,147 | 2,163 | -1.37% | 149,500 | 1980億9042万 | +4.8% | 16.77 | 2.76 |
12/06 | 2,150 | 2,199 | 2,143 | 2,193 | +2.24% | 193,400 | 2008億3786万 | +6.92% | 17 | 2.79 |
12/05 | 2,159 | 2,189 | 2,140 | 2,145 | -0.65% | 158,200 | 1964億4195万 | +5.35% | 16.63 | 2.73 |
12/04 | 2,119 | 2,172 | 2,097 | 2,159 | 0% | 251,600 | 1977億2409万 | +6.78% | 16.73 | 2.75 |
12/01 | 2,180 | 2,206 | 2,147 | 2,159 | 0% | 197,300 | 1977億2409万 | +7.57% | 16.73 | 2.75 |
11/30 | 2,180 | 2,196 | 2,142 | 2,159 | -0.96% | 240,300 | 1977億2409万 | +8.27% | 16.73 | 2.75 |
11/29 | 2,184 | 2,210 | 2,172 | 2,180 | -0.55% | 204,900 | 1996億4730万 | +9.93% | 16.9 | 2.78 |
11/28 | 2,092 | 2,198 | 2,085 | 2,192 | +6.1% | 353,800 | 2007億4628万 | +11.27% | 16.99 | 2.79 |
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 6月期 | 224 448,000 10/10 | 61 122,000 1/16 | 2,082,000 1,041 7/6 | - | - | +52.21% 8/29 | -33.63% 1/16 |
2009年 6月期 | 135 269,000 7/4 | 17 33,200 3/23 | 924,000 462 2/13 | - | - | +42.77% 6/8 | -47.62% 2/17 |
2010年 6月期 | 110 220,000 5/11 | 32 63,400 7/24 | 724,000 362 8/14 | - | - | +62.71% 8/14 | -20.71% 7/13 |
2011年 6月期 | 159 63,400 2/17 63,400 2/16 | 63 25,150 8/24 25,110 8/12 他4件 | 2,839,200 7,098 1/24 | 60億2553万 | 23億7600万 | +46.92% 2/16 | -32.85% 3/15 |
2012年 6月期 | 143 57,200 4/2 | 89 35,500 8/9 | 686,000 1,715 6/25 | 54億3628万 | 33億7392万 | +14.94% 4/2 | -10.19% 7/25 |
2013年 6月期 | 227 90,800 5/9 | 105 41,850 7/26 | 1,234,800 3,087 3/4 | 86億2963万 | 39億7742万 | +16.44% 3/4 | -17.03% 6/7 |
2014年 6月期 | 456 1,825 6/12 | 163 652 7/30 652 7/29 | 1,087,600 271,900 1/30 | 173億6670万 | 61億9660万 | +20.08% 1/6 | -10.3% 5/21 |
2015年 6月期 | 630 2,520 4/7 | 404 1,615 7/18 | 496,400 124,100 8/11 | 242億1846万 | 154億952万 | +25.08% 3/20 | -9.72% 5/11 |
2016年 6月期 | 810 1,620 3/29 | 488 1,950 9/7 1,950 8/25 | 302,800 75,700 8/11 | 312億8706万 | 188億2530万 | +16.92% 3/15 | -17.43% 8/25 |
2017年 6月期 | 1,195 2,390 6/27 | 616 1,231 8/3 | 548,400 274,200 6/21 | 464億4487万 | 238億2354万 | +14.55% 9/28 | -11.99% 11/9 |
2018年 6月期 | 2,133 4,265 6/25 | 1,096 2,191 7/3 | 951,400 475,700 8/10 | 899億4117万 | 425億3388万 | +20.4% 8/17 | -12.25% 2/6 |
2019年 6月期 | 2,620 5,240 8/15 | 1,241 2,482 12/25 | 1,064,600 532,300 5/30 | 1109億8005万 | 525億8787万 | +15.44% 2/12 | -19.46% 10/29 |
2020年 6月期 | 1,670 7/5 | 412 3/19 | 892,900 8/13 | 707億8495万 | 176億3842万 | +32.97% 5/11 | -47.49% 3/19 |
2021年 6月期 | 2,061 3/30 | 873 7/3 | 6,760,800 3/29 | 884億8718万 | 373億7461万 | +23.62% 3/8 | -14.83% 5/17 |
2022年 6月期 | 1,844 1/5 | 1,093 8/20 | 1,918,700 1/28 | 1678億1770万 | 994億6358万 | +14.55% 11/8 | -15.93% 5/12 5/10 |
2023年 6月期 | 2,226 6/14 | 1,496 7/1 | 1,561,000 1/30 | 2038億3718万 | 1364億6529万 | +12.87% 11/8 | -7.71% 1/10 |
最新 | 2,044 2024/4/24 | 117,600 | 1875億9581万 | +0.69% 2,030 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 50%(1.5倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 125%(2.25倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 104%(2.04倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/04/24 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
17円(2009/03/23) - 12213%(123.13倍)
2,044円(4/24)