株価チャート
株価
4/24
- 前日 (4/23)
- 2,758
- 始値
- 2,762
- 高値
- 2,784
- 安値
- 2,755
- 終値 +0.94%
- 2,784
- 出来高 +109.09%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +1.09%
2,754 - 株価(25日)
移動平均値 - +1.13%
2,753 - 出来高(5日)
移動平均値 - +30.68%
1,760
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 | 2,762 | 2,784 | 2,755 | 2,784 | +0.94% | 2,300 | 91億8274万 | +1.13% | 21.5 | 21.99 |
04/23 | 2,746 | 2,758 | 2,746 | 2,758 | +0.36% | 1,100 | 90億9698万 | +0.44% | 21.3 | 21.78 |
04/22 | 2,728 | 2,776 | 2,728 | 2,748 | +0.77% | 1,600 | 90億6400万 | +0.26% | 21.23 | 21.7 |
04/19 | 2,764 | 2,764 | 2,725 | 2,727 | -0.91% | 2,600 | 89億9473万 | -0.26% | 21.06 | 21.54 |
04/18 | 2,752 | 2,774 | 2,751 | 2,752 | 0% | 1,200 | 90億7719万 | +0.84% | 21.26 | 21.74 |
04/17 | 2,786 | 2,786 | 2,731 | 2,752 | 0% | 1,300 | 90億7719万 | +1.14% | 21.26 | 21.74 |
04/16 | 2,794 | 2,794 | 2,730 | 2,752 | +0.07% | 3,900 | 90億7719万 | +1.44% | 21.26 | 21.74 |
04/15 | 2,761 | 2,789 | 2,750 | 2,750 | -0.4% | 1,600 | 90億7060万 | +1.59% | 21.24 | 21.72 |
04/12 | 2,767 | 2,780 | 2,752 | 2,761 | -0.22% | 2,000 | 91億688万 | +2.15% | 21.33 | 21.81 |
04/11 | 2,766 | 2,767 | 2,755 | 2,767 | +0.51% | 1,000 | 91億2667万 | +2.52% | 21.37 | 21.85 |
04/10 | 2,779 | 2,779 | 2,753 | 2,753 | -1.01% | 1,300 | 90億8049万 | +2.15% | 21.26 | 21.74 |
04/09 | 2,781 | 2,795 | 2,781 | 2,781 | -0.04% | 800 | 91億7285万 | +3.38% | 21.48 | 21.96 |
04/08 | 2,827 | 2,827 | 2,782 | 2,782 | -1.35% | 2,600 | 91億7614万 | +3.65% | 21.49 | 21.97 |
04/05 | 2,780 | 2,820 | 2,780 | 2,820 | +1.44% | 2,300 | 93億148万 | +5.3% | 21.78 | 22.27 |
04/04 | 2,800 | 2,800 | 2,775 | 2,780 | -0.64% | 1,500 | 91億6955万 | +3.96% | 21.47 | 21.96 |
04/03 | 2,772 | 2,812 | 2,772 | 2,798 | +0.65% | 1,500 | 92億2892万 | +4.6% | 21.61 | 22.1 |
04/02 | 2,823 | 2,823 | 2,780 | 2,780 | -0.75% | 2,500 | 91億6955万 | +3.73% | 21.47 | 21.96 |
04/01 | 2,800 | 2,815 | 2,761 | 2,801 | +0.39% | 2,200 | 92億3881万 | +4.28% | 21.64 | 22.12 |
03/29 | 2,772 | 2,790 | 2,750 | 2,790 | +0.65% | 3,800 | 92億253万 | +3.72% | 21.55 | 22.04 |
03/28 | 2,720 | 2,785 | 2,720 | 2,772 | +1.91% | 5,100 | 91億4316万 | +2.86% | 21.41 | 21.89 |
03/27 | 2,719 | 2,720 | 2,700 | 2,720 | +0.04% | 3,500 | 89億7164万 | +0.78% | 21.01 | 21.48 |
03/26 | 2,705 | 2,727 | 2,682 | 2,719 | +1.27% | 2,800 | 89億6834万 | +0.48% | 21 | 21.48 |
03/25 | 2,657 | 2,720 | 2,657 | 2,685 | +1.17% | 6,400 | 88億5620万 | -1% | 20.74 | 21.21 |
03/22 | 2,640 | 2,654 | 2,638 | 2,654 | +0.57% | 1,800 | 87億5395万 | -2.43% | 20.5 | 20.96 |
03/21 | 2,621 | 2,647 | 2,621 | 2,639 | +0.69% | 2,300 | 87億447万 | -3.3% | 20.38 | 20.84 |
03/19 | 2,643 | 2,650 | 2,621 | 2,621 | -0.04% | 1,600 | 86億4510万 | -4.31% | 20.24 | 20.7 |
03/18 | 2,580 | 2,622 | 2,575 | 2,622 | +1.63% | 4,000 | 86億4840万 | -4.65% | 20.25 | 20.71 |
03/15 | 2,584 | 2,592 | 2,562 | 2,580 | -0.19% | 2,100 | 85億987万 | -6.56% | 19.93 | 20.38 |
03/14 | 2,562 | 2,585 | 2,560 | 2,585 | +0.94% | 3,100 | 85億2636万 | -6.78% | 19.97 | 20.42 |
03/13 | 2,562 | 2,570 | 2,561 | 2,561 | -0.04% | 2,000 | 84億4720万 | -8.04% | 19.78 | 20.23 |
03/12 | 2,600 | 2,601 | 2,558 | 2,562 | -1.58% | 4,300 | 84億5050万 | -8.4% | 19.79 | 20.24 |
03/11 | 2,628 | 2,628 | 2,603 | 2,603 | -1.4% | 5,800 | 85億8573万 | -7.33% | 20.11 | 20.56 |
03/08 | 2,655 | 2,655 | 2,628 | 2,640 | -0.3% | 2,300 | 87億777万 | -6.38% | 20.39 | 20.85 |
03/07 | 2,670 | 2,670 | 2,640 | 2,648 | -0.79% | 2,600 | 87億3416万 | -6.4% | 20.45 | 20.91 |
03/06 | 2,644 | 2,670 | 2,628 | 2,669 | +0.95% | 4,100 | 88億342万 | -5.95% | 20.62 | 21.08 |
03/05 | 2,630 | 2,644 | 2,623 | 2,644 | +0.69% | 3,600 | 87億2096万 | -7.13% | 20.42 | 20.88 |
03/04 | 2,630 | 2,653 | 2,626 | 2,626 | -0.45% | 6,200 | 86億6159万 | -8.09% | 20.28 | 20.74 |
03/01 | 2,710 | 2,710 | 2,620 | 2,638 | -2.73% | 12,900 | 87億117万 | -8.05% | 20.38 | 20.84 |
02/29 | 2,763 | 2,763 | 2,710 | 2,712 | -3.35% | 11,300 | 89億4526万 | -5.83% | 78.54 | 21.42 |
02/28 | 2,744 | 2,840 | 2,720 | 2,806 | -4.4% | 22,700 | 92億5531万 | -2.84% | 81.26 | 22.16 |
02/27 | 2,920 | 2,950 | 2,919 | 2,935 | +0.38% | 18,900 | 96億8080万 | +1.45% | 85 | 23.18 |
02/26 | 2,920 | 2,927 | 2,910 | 2,924 | +0.83% | 8,700 | 96億4452万 | +1.11% | 84.68 | 23.09 |
02/22 | 2,900 | 2,909 | 2,894 | 2,900 | 0% | 6,100 | 95億6536万 | +0.31% | 83.98 | 22.9 |
02/21 | 2,891 | 2,903 | 2,891 | 2,900 | +0.31% | 2,300 | 95億6536万 | +0.31% | 83.98 | 22.9 |
02/20 | 2,885 | 2,900 | 2,880 | 2,891 | +0.21% | 3,000 | 95億3567万 | +0.03% | 83.72 | 22.83 |
02/19 | 2,872 | 2,893 | 2,872 | 2,885 | +0.21% | 4,100 | 95億1588万 | -0.14% | 83.55 | 22.79 |
02/16 | 2,870 | 2,879 | 2,867 | 2,879 | +0.45% | 3,400 | 94億9609万 | -0.35% | 83.38 | 22.74 |
02/15 | 2,882 | 2,882 | 2,866 | 2,866 | -0.52% | 4,000 | 94億5321万 | -0.8% | 83 | 22.64 |
02/14 | 2,891 | 2,900 | 2,880 | 2,881 | -0.48% | 4,500 | 95億269万 | -0.28% | 83.43 | 22.75 |
02/13 | 2,900 | 2,901 | 2,887 | 2,895 | -0.1% | 4,900 | 95億4886万 | +0.21% | 83.84 | 22.87 |
02/09 | 2,884 | 2,898 | 2,884 | 2,898 | +0.31% | 2,400 | 95億5876万 | +0.35% | 83.93 | 22.89 |
02/08 | 2,882 | 2,890 | 2,878 | 2,889 | +0.28% | 2,300 | 95億2907万 | +0.07% | 83.67 | 22.82 |
02/07 | 2,878 | 2,894 | 2,874 | 2,881 | -0.03% | 3,200 | 95億269万 | -0.1% | 83.43 | 22.75 |
02/06 | 2,884 | 2,925 | 2,870 | 2,882 | +0.35% | 7,900 | 95億598万 | +0.03% | 83.46 | 22.76 |
02/05 | 2,869 | 2,882 | 2,863 | 2,872 | +0.1% | 5,200 | 94億7300万 | -0.17% | 83.17 | 22.68 |
02/02 | 2,863 | 2,869 | 2,857 | 2,869 | +0.21% | 3,500 | 94億6310万 | -0.14% | 83.09 | 22.66 |
02/01 | 2,873 | 2,878 | 2,860 | 2,863 | -0.31% | 4,300 | 94億4331万 | -0.21% | 82.91 | 22.61 |
01/31 | 2,871 | 2,890 | 2,870 | 2,872 | -0.31% | 4,800 | 94億7300万 | +0.24% | 83.17 | 22.68 |
01/30 | 2,908 | 2,908 | 2,870 | 2,881 | -0.38% | 6,200 | 95億269万 | +0.66% | 83.43 | 22.75 |
01/29 | 2,899 | 2,910 | 2,892 | 2,892 | -0.24% | 3,800 | 95億3897万 | +1.19% | 83.75 | 22.84 |
01/26 | 2,908 | 2,908 | 2,889 | 2,899 | -0.31% | 2,200 | 95億6206万 | +1.58% | 83.96 | 22.9 |
01/25 | 2,902 | 2,914 | 2,889 | 2,908 | -0.1% | 5,200 | 95億9174万 | +2.07% | 84.22 | 22.97 |
01/24 | 2,924 | 2,924 | 2,909 | 2,911 | -0.34% | 2,100 | 96億164万 | +2.36% | 84.3 | 22.99 |
01/23 | 2,931 | 2,933 | 2,913 | 2,921 | -0.03% | 3,000 | 96億3462万 | +2.89% | 84.59 | 23.07 |
01/22 | 2,915 | 2,926 | 2,908 | 2,922 | +0.48% | 5,800 | 96億3792万 | +3.14% | 84.62 | 23.08 |
01/19 | 2,910 | 2,919 | 2,898 | 2,908 | -0.07% | 3,300 | 95億9174万 | +2.83% | 84.22 | 22.97 |
01/18 | 2,899 | 2,928 | 2,885 | 2,910 | +0.69% | 6,600 | 95億9834万 | +3.08% | 84.27 | 22.98 |
01/17 | 2,881 | 2,894 | 2,868 | 2,890 | +0.31% | 2,800 | 95億3237万 | +2.59% | 83.7 | 22.83 |
01/16 | 2,879 | 2,885 | 2,851 | 2,881 | +0.31% | 5,800 | 95億269万 | +2.42% | 83.43 | 22.75 |
01/15 | 2,872 | 2,890 | 2,872 | 2,872 | -0.07% | 5,700 | 94億7300万 | +2.24% | 83.17 | 22.68 |
01/12 | 2,877 | 2,879 | 2,872 | 2,874 | -0.1% | 2,200 | 94億7960万 | +2.46% | 83.23 | 22.7 |
01/11 | 2,874 | 2,880 | 2,871 | 2,877 | +0.1% | 3,700 | 94億8949万 | +2.68% | 83.32 | 22.72 |
01/10 | 2,880 | 2,880 | 2,865 | 2,874 | -0.03% | 2,100 | 94億7960万 | +2.72% | 83.23 | 22.7 |
01/09 | 2,890 | 2,898 | 2,864 | 2,875 | -0.52% | 5,700 | 94億8290万 | +2.97% | 83.26 | 22.71 |
01/05 | 2,898 | 2,915 | 2,876 | 2,890 | +1.23% | 7,500 | 95億3237万 | +3.7% | 83.7 | 22.83 |
01/04 | 2,835 | 2,867 | 2,825 | 2,855 | +0.78% | 7,500 | 94億1693万 | +2.73% | 82.68 | 22.55 |
2023 | ||||||||||
12/29 | 2,800 | 2,835 | 2,796 | 2,833 | +1.18% | 6,600 | 93億4436万 | +2.2% | 82.04 | 22.38 |
12/28 | 2,780 | 2,800 | 2,772 | 2,800 | +0.72% | 3,500 | 92億3552万 | +1.27% | 81.09 | 22.11 |
12/27 | 2,773 | 2,780 | 2,762 | 2,780 | +0.25% | 2,100 | 91億6955万 | +0.72% | 80.51 | 21.96 |
12/26 | 2,760 | 2,779 | 2,760 | 2,773 | +0.29% | 1,700 | 91億4646万 | +0.65% | 80.31 | 21.9 |
12/25 | 2,760 | 2,774 | 2,760 | 2,765 | -0.07% | 1,700 | 91億2007万 | +0.58% | 80.08 | 21.84 |
12/22 | 2,758 | 2,769 | 2,758 | 2,767 | -0.47% | 1,100 | 91億2667万 | +0.87% | 80.13 | 21.85 |
12/21 | 2,789 | 2,789 | 2,765 | 2,780 | -0.22% | 1,900 | 91億6955万 | +1.57% | 80.51 | 21.96 |
12/20 | 2,789 | 2,790 | 2,768 | 2,786 | -0.11% | 2,600 | 91億8934万 | +2.05% | 80.68 | 22 |
12/19 | 2,778 | 2,789 | 2,778 | 2,789 | +0.4% | 1,200 | 91億9923万 | +2.39% | 80.77 | 22.03 |
12/18 | 2,780 | 2,780 | 2,773 | 2,778 | -0.11% | 2,100 | 91億6295万 | +2.25% | 80.45 | 21.94 |
12/15 | 2,772 | 2,783 | 2,772 | 2,781 | -0.07% | 1,300 | 91億7285万 | +2.51% | 80.54 | 21.96 |
12/14 | 2,793 | 2,793 | 2,782 | 2,783 | -0.25% | 1,800 | 91億7944万 | +2.77% | 80.6 | 21.98 |
12/13 | 2,790 | 2,794 | 2,782 | 2,790 | 0% | 1,600 | 92億253万 | +3.3% | 80.8 | 22.04 |
12/12 | 2,771 | 2,790 | 2,771 | 2,790 | +0.72% | 2,000 | 92億253万 | +3.53% | 80.8 | 22.04 |
12/11 | 2,770 | 2,770 | 2,755 | 2,770 | 0% | 2,800 | 91億3656万 | +3.01% | 80.22 | 21.88 |
12/08 | 2,788 | 2,788 | 2,770 | 2,770 | -0.65% | 1,900 | 91億3656万 | +3.2% | 80.22 | 21.88 |
12/07 | 2,771 | 2,795 | 2,771 | 2,788 | +0.29% | 1,800 | 91億9593万 | +4.11% | 80.74 | 22.02 |
12/06 | 2,797 | 2,798 | 2,780 | 2,780 | -0.32% | 3,300 | 91億6955万 | +4.08% | 80.51 | 21.96 |
12/05 | 2,771 | 2,797 | 2,771 | 2,789 | +0.32% | 3,900 | 91億9923万 | +4.77% | 80.77 | 22.03 |
12/04 | 2,791 | 2,791 | 2,770 | 2,780 | +0.25% | 3,700 | 91億6955万 | +4.83% | 80.51 | 21.96 |
12/01 | 2,795 | 2,795 | 2,757 | 2,773 | +1.02% | 4,800 | 91億4646万 | +4.92% | 80.31 | 21.9 |
11/30 | 2,749 | 2,749 | 2,719 | 2,745 | -0.15% | 2,700 | 90億5410万 | +4.25% | 79.5 | 33.2 |
11/29 | 2,699 | 2,750 | 2,688 | 2,749 | +2.27% | 3,900 | 90億6730万 | +4.76% | 79.61 | 33.25 |
11/28 | 2,694 | 2,694 | 2,677 | 2,688 | +0.52% | 2,400 | 88億6609万 | +2.75% | 77.85 | 32.51 |
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 | 1,720 172,000 3/5 | 800 80,000 10/10 | 113,500 1,135 2/23 | - | - | +17.88% 11/5 | -31.9% 10/8 |
2010年 2月期 | 1,373 137,300 6/29 | 850 85,000 3/13 | 16,800 168 6/30 | - | - | +10.91% 7/2 4/15 | -11.18% 10/28 |
2011年 2月期 | 1,000 100,000 7/13 100,000 7/12 | 835 83,500 4/6 83,500 4/2 | 18,600 186 4/2 | 26億1410万 | 21億8277万 | +7.15% 5/6 | -24.63% 3/15 |
2012年 2月期 | 886 88,600 2/1 88,600 1/31 他3件 | 650 65,000 3/16 65,000 3/15 | 26,100 261 2/15 | 23億1609万 | 16億9916万 | +5.42% 6/29 | -7.4% 2/27 |
2013年 2月期 | 1,088 108,800 2/25 | 783 78,300 3/7 | 59,600 596 4/19 | 28億4414万 | 20億4684万 | +31.24% 3/11 | -8.1% 9/6 |
2014年 2月期 | 1,675 167,500 2/25 | 1,006 100,600 3/1 | 57,100 571 3/11 | 44億5700万 | 26億2978万 | +17.71% 4/8 | -18.22% 6/7 |
2015年 2月期 | 2,380 2/24 | 1,589 3/27 | 35,300 11/21 | 63億3294万 | 42億2817万 | +12.23% 12/29 | -4.76% 2/25 |
2016年 2月期 | 3,025 7/24 | 2,152 3/26 | 26,800 8/27 | 80億4922万 | 57億2625万 | +10.87% 6/4 | -18.08% 9/8 |
2017年 2月期 | 2,899 2/23 | 2,365 3/25 | 19,200 2/24 | 77億1394万 | 62億9302万 | +6.39% 6/1 | -5.56% 6/27 |
2018年 2月期 | 2,894 1/30 | 2,696 5/2 | 66,400 5/2 | 77億64万 | 71億7378万 | +2.03% 4/5 | -3.12% 9/8 |
2019年 2月期 | 2,880 5/24 | 2,199 12/25 | 23,300 12/25 | 76億6339万 | 58億5131万 | +5% 1/28 | -16.13% 12/25 |
2020年 2月期 | 2,730 1/22 | 1,929 2/28 | 25,200 2/28 | 72億6425万 | 51億3287万 | +7.3% 1/22 | -35.33% 3/13 |
2021年 2月期 | 2,300 5/27 | 1,402 3/13 | 22,800 8/27 | 61億2007万 | 37億3058万 | +24.08% 5/27 | -14.14% 4/6 |
2022年 2月期 | 1,970 8/27 | 1,600 6/2 6/1 | 25,500 6/1 | 59億5944万 | 48億4016万 | +4.58% 5/26 | -12.29% 6/1 |
2023年 2月期 | 2,019 8/29 | 1,801 3/14 | 11,300 2/27 | 61億767万 | 54億4820万 | +2.68% 6/2 | -3.99% 8/31 |
2024年 2月期 | 2,950 2/27 | 1,888 3/29 | 29,200 8/30 | 97億3028万 | 62億2737万 | +14.49% 8/22 | -8.4% 3/12 |
最新 | 2,784 2024/4/24 | 2,300 | 91億8274万 | +1.13% 2,753 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -24%(0.76倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/04/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
650円(2011/03/16) - 328%(4.28倍)
2,784円(4/24)