株価チャート
株価
4/18
- 前日 (4/17)
- 2,400
- 始値
- 2,435
- 高値
- 2,525
- 安値
- 2,351
- 終値 +3.04%
- 2,473
- 出来高 +6.07%
- 54,200
乖離率
- 株価(5日)
移動平均値 - +2.06%
2,423 - 株価(25日)
移動平均値 - +4.35%
2,370 - 出来高(5日)
移動平均値 - -13.42%
62,600
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 | 2,435 | 2,525 | 2,351 | 2,473 | +3.04% | 54,200 | 247億8341万 | +4.35% | 10.32 | 0.96 |
04/17 | 2,470 | 2,481 | 2,385 | 2,400 | -2.91% | 51,100 | 240億5184万 | +1.44% | 10.02 | 0.93 |
04/16 | 2,469 | 2,544 | 2,454 | 2,472 | +0.41% | 72,800 | 247億7339万 | +4.52% | 10.32 | 0.96 |
04/15 | 2,509 | 2,606 | 2,459 | 2,462 | +6.58% | 105,100 | 246億7317万 | +4.23% | 10.28 | 0.96 |
04/12 | 2,360 | 2,360 | 2,302 | 2,310 | -2.04% | 29,800 | 231億4989万 | -1.95% | 9.64 | 0.9 |
04/11 | 2,366 | 2,369 | 2,335 | 2,358 | -0.34% | 14,300 | 236億3093万 | +0.21% | 9.84 | 0.92 |
04/10 | 2,352 | 2,379 | 2,342 | 2,366 | +2.78% | 23,000 | 237億1110万 | +0.72% | 9.87 | 0.92 |
04/09 | 2,305 | 2,318 | 2,296 | 2,302 | -0.04% | 14,600 | 229億4909万 | -1.75% | 9.61 | 0.89 |
04/08 | 2,322 | 2,322 | 2,293 | 2,303 | +0.04% | 20,400 | 230億7974万 | -1.5% | 9.61 | 0.89 |
04/05 | 2,300 | 2,332 | 2,292 | 2,302 | -1.07% | 19,900 | 230億6972万 | -1.33% | 9.61 | 0.89 |
04/04 | 2,354 | 2,354 | 2,301 | 2,327 | -1.15% | 27,500 | 233億2026万 | -0.13% | 9.71 | 0.9 |
04/03 | 2,310 | 2,363 | 2,287 | 2,354 | +1.16% | 28,200 | 235億9084万 | +1.25% | 9.82 | 0.91 |
04/02 | 2,393 | 2,400 | 2,304 | 2,327 | -2.76% | 57,200 | 233億2026万 | +0.34% | 9.71 | 0.9 |
04/01 | 2,427 | 2,434 | 2,385 | 2,393 | +0.55% | 22,100 | 239億8168万 | +3.37% | 9.99 | 0.93 |
03/29 | 2,368 | 2,389 | 2,345 | 2,380 | +1.15% | 17,100 | 238億5140万 | +3.12% | 9.93 | 0.92 |
03/28 | 2,354 | 2,388 | 2,332 | 2,353 | -0.84% | 19,500 | 235億8082万 | +2.26% | 9.82 | 0.91 |
03/27 | 2,387 | 2,411 | 2,362 | 2,373 | +0.68% | 29,700 | 237億8125万 | +3.35% | 9.9 | 0.92 |
03/26 | 2,342 | 2,366 | 2,308 | 2,357 | -0.04% | 19,800 | 236億2091万 | +2.93% | 9.84 | 0.92 |
03/25 | 2,474 | 2,477 | 2,349 | 2,358 | -3.91% | 36,700 | 236億3093万 | +3.33% | 9.84 | 0.92 |
03/22 | 2,400 | 2,484 | 2,398 | 2,454 | +2.34% | 48,600 | 245億9300万 | +7.92% | 10.24 | 0.95 |
03/21 | 2,420 | 2,426 | 2,398 | 2,398 | -0.5% | 40,000 | 239億614万 | +5.97% | 10.01 | 0.93 |
03/19 | 2,322 | 2,438 | 2,320 | 2,410 | +3.43% | 74,700 | 240億2577万 | +6.87% | 10.06 | 0.94 |
03/18 | 2,369 | 2,369 | 2,319 | 2,330 | -0.04% | 30,700 | 232億2823万 | +3.6% | 9.72 | 0.9 |
03/15 | 2,363 | 2,375 | 2,321 | 2,331 | -1.6% | 21,500 | 232億3820万 | +3.78% | 9.73 | 0.91 |
03/14 | 2,352 | 2,398 | 2,352 | 2,369 | +0.81% | 28,600 | 236億1703万 | +5.62% | 9.89 | 0.92 |
03/13 | 2,391 | 2,410 | 2,334 | 2,350 | -1.51% | 26,400 | 234億2762万 | +5% | 9.81 | 0.91 |
03/12 | 2,396 | 2,449 | 2,372 | 2,386 | -0.42% | 82,400 | 237億8651万 | +6.8% | 9.96 | 0.93 |
03/11 | 2,310 | 2,396 | 2,299 | 2,396 | +3.86% | 102,300 | 238億8620万 | +7.54% | 10 | 0.93 |
03/08 | 2,231 | 2,307 | 2,231 | 2,307 | +2.62% | 63,200 | 229億9894万 | +3.78% | 9.63 | 0.9 |
03/07 | 2,260 | 2,260 | 2,237 | 2,248 | -0.13% | 21,500 | 224億1076万 | +1.22% | 9.38 | 0.87 |
03/06 | 2,219 | 2,289 | 2,200 | 2,251 | +1.49% | 48,200 | 224億4066万 | +1.31% | 9.39 | 0.87 |
03/05 | 2,189 | 2,225 | 2,165 | 2,218 | +1.74% | 25,800 | 221億1168万 | -0.22% | 9.26 | 0.86 |
03/04 | 2,188 | 2,189 | 2,160 | 2,180 | -0.14% | 37,400 | 217億3285万 | -1.8% | 9.1 | 0.85 |
03/01 | 2,215 | 2,215 | 2,157 | 2,183 | -1.53% | 39,500 | 217億6276万 | -1.71% | 9.11 | 0.85 |
02/29 | 2,195 | 2,233 | 2,194 | 2,217 | +1.05% | 26,900 | 221億171万 | -0.27% | 9.25 | 0.86 |
02/28 | 2,202 | 2,216 | 2,190 | 2,194 | -0.77% | 27,900 | 218億7242万 | -1.26% | 9.16 | 0.85 |
02/27 | 2,230 | 2,240 | 2,205 | 2,211 | -0.5% | 22,400 | 220億4190万 | -0.5% | 9.23 | 0.85 |
02/26 | 2,225 | 2,248 | 2,216 | 2,222 | +0.45% | 26,000 | 221億5156万 | +0.14% | 9.27 | 0.86 |
02/22 | 2,230 | 2,230 | 2,194 | 2,212 | -0.54% | 26,100 | 220億5187万 | -0.18% | 9.23 | 0.85 |
02/21 | 2,214 | 2,237 | 2,211 | 2,224 | +0.04% | 17,000 | 221億6705万 | +0.45% | 9.28 | 0.86 |
02/20 | 2,238 | 2,244 | 2,214 | 2,223 | +0.41% | 20,900 | 221億5708万 | +0.54% | 9.28 | 0.86 |
02/19 | 2,196 | 2,232 | 2,182 | 2,214 | +1.89% | 34,200 | 220億6738万 | +0.18% | 9.24 | 0.86 |
02/16 | 2,183 | 2,192 | 2,171 | 2,173 | +0.79% | 29,700 | 216億5872万 | -1.18% | 9.07 | 0.84 |
02/15 | 2,166 | 2,167 | 2,136 | 2,156 | -0.55% | 47,500 | 214億8928万 | -1.55% | 9 | 0.83 |
02/14 | 2,185 | 2,198 | 2,161 | 2,168 | -1.68% | 49,200 | 216億888万 | -0.64% | 9.05 | 0.84 |
02/13 | 2,260 | 2,260 | 2,181 | 2,205 | -1.78% | 87,000 | 219億7767万 | +1.47% | 9.2 | 0.85 |
02/09 | 2,255 | 2,271 | 2,245 | 2,245 | -0.71% | 43,800 | 223億7636万 | +3.84% | 9.37 | 0.87 |
02/08 | 2,239 | 2,271 | 2,239 | 2,261 | +0.4% | 69,600 | 225億3583万 | +5.21% | 9.44 | 0.87 |
02/07 | 2,241 | 2,264 | 2,227 | 2,252 | +0.36% | 50,500 | 224億4613万 | +5.48% | 9.4 | 0.87 |
02/06 | 2,271 | 2,271 | 2,241 | 2,244 | -1.19% | 54,700 | 223億6639万 | +5.75% | 9.37 | 0.87 |
02/05 | 2,227 | 2,274 | 2,223 | 2,271 | +1.98% | 73,100 | 226億3551万 | +7.73% | 9.48 | 0.88 |
02/02 | 2,241 | 2,250 | 2,197 | 2,227 | -1.59% | 71,500 | 221億9695万 | +6.4% | 9.29 | 0.86 |
02/01 | 2,263 | 2,280 | 2,246 | 2,263 | 0% | 70,600 | 225億5577万 | +8.8% | 9.44 | 0.87 |
01/31 | 2,243 | 2,263 | 2,237 | 2,263 | -0.09% | 63,300 | 225億5577万 | +9.54% | 9.44 | 0.87 |
01/30 | 2,280 | 2,285 | 2,254 | 2,265 | -0.48% | 78,000 | 225億7570万 | +10.38% | 9.45 | 0.87 |
01/29 | 2,251 | 2,325 | 2,225 | 2,276 | +5.37% | 165,300 | 226億8534万 | +11.73% | 9.5 | 0.88 |
01/26 | 2,166 | 2,178 | 2,151 | 2,160 | -1.19% | 59,200 | 215億2915万 | +6.82% | 9.01 | 0.83 |
01/25 | 2,230 | 2,233 | 2,181 | 2,186 | -2.71% | 70,100 | 217億8829万 | +8.65% | 9.12 | 0.84 |
01/24 | 2,295 | 2,295 | 2,222 | 2,247 | +2.37% | 140,300 | 223億9629万 | +12.35% | 9.38 | 0.87 |
01/23 | 2,175 | 2,203 | 2,173 | 2,195 | +0.14% | 54,900 | 218億7800万 | +10.58% | 9.16 | 0.85 |
01/22 | 2,132 | 2,192 | 2,132 | 2,192 | +2.81% | 63,300 | 218億3495万 | +11.21% | 9.15 | 0.85 |
01/19 | 2,122 | 2,135 | 2,103 | 2,132 | -0.93% | 65,900 | 212億3727万 | +8.89% | 8.9 | 0.82 |
01/18 | 2,106 | 2,156 | 2,094 | 2,152 | +0.37% | 60,000 | 214億3650万 | +10.42% | 8.98 | 0.83 |
01/17 | 2,150 | 2,197 | 2,143 | 2,144 | -0.33% | 91,500 | 213億5681万 | +10.57% | 8.95 | 0.83 |
01/16 | 2,200 | 2,200 | 2,142 | 2,151 | -2.23% | 124,200 | 214億2654万 | +11.51% | 8.98 | 0.83 |
01/15 | 2,139 | 2,200 | 2,045 | 2,200 | +13.11% | 358,800 | 219億1464万 | +14.58% | 9.18 | 0.85 |
01/12 | 1,970 | 1,971 | 1,943 | 1,945 | -0.77% | 46,400 | 193億7453万 | +1.83% | 8.12 | 0.75 |
01/11 | 1,948 | 1,966 | 1,948 | 1,960 | +0.82% | 32,600 | 195億2395万 | +2.62% | 8.18 | 0.76 |
01/10 | 1,959 | 1,971 | 1,939 | 1,944 | -0.36% | 39,100 | 193億6457万 | +1.83% | 8.11 | 0.75 |
01/09 | 1,936 | 1,952 | 1,922 | 1,951 | +1.72% | 50,800 | 194億3430万 | +2.2% | 8.14 | 0.75 |
01/05 | 1,924 | 1,931 | 1,910 | 1,918 | -0.31% | 25,800 | 191億558万 | +0.47% | 8 | 0.74 |
01/04 | 1,915 | 1,924 | 1,904 | 1,924 | +0.26% | 24,900 | 191億6534万 | +0.58% | 8.03 | 0.74 |
2023 | ||||||||||
12/29 | 1,911 | 1,923 | 1,904 | 1,919 | +0.21% | 27,400 | 191億1554万 | +0.1% | 8.01 | 0.74 |
12/28 | 1,919 | 1,919 | 1,896 | 1,915 | +0.68% | 24,900 | 190億7569万 | -0.31% | 7.99 | 0.74 |
12/27 | 1,880 | 1,902 | 1,874 | 1,902 | +0.9% | 68,000 | 189億4620万 | -1.19% | 7.94 | 0.73 |
12/26 | 1,885 | 1,887 | 1,873 | 1,885 | -0.79% | 49,100 | 187億7686万 | -2.28% | 7.87 | 0.73 |
12/25 | 1,929 | 1,929 | 1,896 | 1,900 | -1.4% | 32,200 | 189億2628万 | -1.76% | 7.93 | 0.73 |
12/22 | 1,908 | 1,928 | 1,903 | 1,927 | +1.31% | 33,000 | 191億9523万 | -0.62% | 8.04 | 0.74 |
12/21 | 1,895 | 1,905 | 1,888 | 1,902 | -0.21% | 30,300 | 189億3479万 | -2.11% | 7.94 | 0.73 |
12/20 | 1,890 | 1,921 | 1,887 | 1,906 | +0.58% | 41,600 | 189億7461万 | -2.11% | 7.95 | 0.74 |
12/19 | 1,899 | 1,899 | 1,880 | 1,895 | -0.21% | 36,500 | 188億6510万 | -2.87% | 7.91 | 0.73 |
12/18 | 1,900 | 1,901 | 1,873 | 1,899 | -0.11% | 33,400 | 189億492万 | -2.86% | 7.93 | 0.73 |
12/15 | 1,850 | 1,904 | 1,849 | 1,901 | +1.55% | 54,100 | 189億2483万 | -2.91% | 7.93 | 0.73 |
12/14 | 1,872 | 1,879 | 1,853 | 1,872 | +1.13% | 68,700 | 186億3613万 | -4.54% | 7.81 | 0.72 |
12/13 | 1,863 | 1,873 | 1,842 | 1,851 | -0.8% | 79,500 | 184億2707万 | -5.85% | 7.73 | 0.71 |
12/12 | 1,889 | 1,889 | 1,865 | 1,866 | -1.43% | 46,900 | 185億7640万 | -5.38% | 7.79 | 0.72 |
12/11 | 1,898 | 1,898 | 1,874 | 1,893 | -0.21% | 64,400 | 188億4519万 | -4.25% | 7.9 | 0.73 |
12/08 | 1,925 | 1,927 | 1,891 | 1,897 | -0.37% | 58,600 | 188億8501万 | -4.24% | 7.92 | 0.73 |
12/07 | 1,931 | 1,931 | 1,904 | 1,904 | -1.5% | 30,800 | 189億5470万 | -4.08% | 7.95 | 0.73 |
12/06 | 1,936 | 1,946 | 1,913 | 1,933 | -0.15% | 55,100 | 192億4340万 | -2.77% | 8.07 | 0.75 |
12/05 | 1,950 | 1,970 | 1,936 | 1,936 | -0.31% | 38,400 | 192億7326万 | -2.62% | 8.08 | 0.75 |
12/04 | 1,953 | 1,962 | 1,934 | 1,942 | +0.57% | 39,700 | 193億3299万 | -2.31% | 8.11 | 0.75 |
12/01 | 1,947 | 1,968 | 1,930 | 1,931 | -1.03% | 42,300 | 192億2349万 | -2.87% | 8.06 | 0.74 |
11/30 | 1,947 | 1,953 | 1,921 | 1,951 | +0.21% | 51,100 | 194億2259万 | -1.81% | 9.48 | 0.79 |
11/29 | 1,953 | 2,007 | 1,942 | 1,947 | -3.47% | 230,200 | 193億8277万 | -1.82% | 9.46 | 0.79 |
11/28 | 2,025 | 2,039 | 2,017 | 2,017 | -0.4% | 407,600 | 200億7963万 | +1.92% | 9.8 | 0.81 |
11/27 | 2,033 | 2,041 | 2,014 | 2,025 | -0.05% | 96,900 | 201億5928万 | +2.69% | 9.84 | 0.82 |
11/24 | 2,029 | 2,031 | 2,014 | 2,026 | +0.55% | 53,400 | 201億6923万 | +3.1% | 9.84 | 0.82 |
11/22 | 2,004 | 2,029 | 2,004 | 2,015 | +0.55% | 43,900 | 200億5972万 | +2.81% | 9.79 | 0.81 |
11/21 | 2,028 | 2,028 | 1,993 | 2,004 | -0.3% | 60,900 | 199億3819万 | +2.51% | 9.73 | 0.81 |
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 | |
2015年 11月期 | 857 1,713 10/6 | 618 1,235 9/7 | 3,010,400 1,505,200 8/28 | 83億7571万 | 58億128万 | +7.44% 10/6 | -3.32% 12/14 |
2016年 11月期 | 817 1,634 1/7 | 486 971 2/12 | 621,000 310,500 1/15 | 79億8944万 | 47億4770万 | +11.2% 9/27 | -21.95% 1/18 |
2017年 11月期 | 2,330 4,660 7/27 | 768 1,535 12/26 | 981,800 490,900 9/8 | 227億8507万 | 75億538万 | +28.45% 4/21 | -8.13% 7/18 |
2018年 11月期 | 4,020 8,040 9/20 | 1,720 3,440 3/8 | 619,200 309,600 4/13 | 393億4374万 | 168億3020万 | +29.49% 4/23 | -14.8% 2/14 |
2019年 11月期 | 4,650 4/26 4/25 | 3,130 7/25 | 509,600 254,800 2/19 | 457億578万 | 307億6539万 | +15.59% 8/19 | -13.31% 6/26 |
2020年 11月期 | 4,530 2/13 | 2,401 3/17 | 377,500 7/14 | 445億6251万 | 236億2872万 | +17.21% 5/11 | -31.79% 3/13 |
2021年 11月期 | 3,080 4/19 | 2,336 11/30 | 207,900 4/15 | 304億2793万 | 231億2453万 | +8.84% 9/14 | -10.56% 12/2 |
2022年 11月期 | 2,582 7/26 | 1,787 1/27 | 293,800 7/6 | 255億5973万 | 176億8987万 | +16.11% 7/11 | -19.29% 1/27 |
2023年 11月期 | 2,324 1/4 | 1,809 10/20 | 407,600 11/28 | 230億4292万 | 179億9448万 | +5.23% 9/19 | -9.62% 10/20 |
最新 | 2,473 2024/4/18 | 54,200 | 247億8341万 | +4.35% 2,370 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 205%(3.05倍)
- 2018/12/28 vs 2017/12/29
- 44%(1.44倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/04/18 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
486円(2016/02/12) - 409%(5.09倍)
2,473円(4/18)