株価チャート
株価
3/18
- 前日 (3/15)
- 2,489
- 始値
- 2,512
- 高値
- 2,543
- 安値
- 2,444
- 終値 +0.68%
- 2,506
- 出来高 -9.4%
- 90,600
乖離率
- 株価(5日)
移動平均値 - -2.38%
2,567 - 株価(25日)
移動平均値 - -6.56%
2,682 - 出来高(5日)
移動平均値 - +64.67%
55,020
2023/10/18~2024/03/18
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 | ||||||||||
03/18 | 2,512 | 2,543 | 2,444 | 2,506 | +0.68% | 90,600 | 546億8041万 | -6.56% | 7.46 | 1.63 |
03/15 | 2,531 | 2,531 | 2,384 | 2,489 | -4.85% | 100,000 | 543億948万 | -7.4% | 7.41 | 1.62 |
03/14 | 2,603 | 2,625 | 2,569 | 2,616 | +0.5% | 35,800 | 570億8059万 | -3% | 7.78 | 1.7 |
03/13 | 2,630 | 2,651 | 2,580 | 2,603 | -0.72% | 19,800 | 567億9693万 | -3.56% | 7.74 | 1.69 |
03/12 | 2,652 | 2,652 | 2,592 | 2,622 | -1.65% | 28,900 | 572億1151万 | -3% | 7.8 | 1.71 |
03/11 | 2,698 | 2,729 | 2,644 | 2,666 | -2.34% | 29,800 | 581億7158万 | -1.37% | 7.93 | 1.73 |
03/08 | 2,702 | 2,754 | 2,668 | 2,730 | +0.52% | 36,300 | 595億6805万 | +1.07% | 8.12 | 1.78 |
03/07 | 2,707 | 2,758 | 2,681 | 2,716 | +0.33% | 36,800 | 592億6257万 | +0.67% | 8.08 | 1.77 |
03/06 | 2,638 | 2,760 | 2,637 | 2,707 | +3.16% | 44,200 | 590億6619万 | +0.45% | 8.05 | 1.76 |
03/05 | 2,662 | 2,662 | 2,603 | 2,624 | -1.72% | 26,500 | 572億5515万 | -2.6% | 7.81 | 1.71 |
03/04 | 2,723 | 2,723 | 2,666 | 2,670 | -1.98% | 40,000 | 582億5886万 | -0.85% | 7.94 | 1.74 |
03/01 | 2,723 | 2,774 | 2,710 | 2,724 | +0.11% | 27,400 | 594億3713万 | +1.3% | 8.1 | 1.77 |
02/29 | 2,772 | 2,772 | 2,709 | 2,721 | -0.48% | 25,400 | 593億7167万 | +1.45% | 8.1 | 1.77 |
02/28 | 2,706 | 2,782 | 2,706 | 2,734 | +0.63% | 26,100 | 596億5533万 | +2.24% | 8.13 | 1.78 |
02/27 | 2,729 | 2,747 | 2,708 | 2,717 | -0.44% | 29,600 | 592億8439万 | +1.91% | 8.08 | 1.77 |
02/26 | 2,749 | 2,749 | 2,691 | 2,729 | -0.18% | 45,200 | 595億4623万 | +2.86% | 8.12 | 1.78 |
02/22 | 2,681 | 2,734 | 2,681 | 2,734 | +2.01% | 28,900 | 596億5533万 | +3.52% | 8.13 | 1.78 |
02/21 | 2,723 | 2,737 | 2,680 | 2,680 | -2.55% | 31,200 | 584億95万 | +2.02% | 7.97 | 1.74 |
02/20 | 2,750 | 2,802 | 2,731 | 2,750 | -0.18% | 47,100 | 599億2635万 | +5.16% | 8.18 | 1.79 |
02/19 | 2,770 | 2,787 | 2,741 | 2,755 | +0.22% | 28,200 | 600億3530万 | +5.72% | 8.2 | 1.79 |
02/16 | 2,735 | 2,762 | 2,680 | 2,749 | +1.44% | 35,600 | 599億455万 | +5.93% | 8.18 | 1.79 |
02/15 | 2,740 | 2,760 | 2,700 | 2,710 | 0% | 31,800 | 590億5469万 | +4.8% | 8.06 | 1.76 |
02/14 | 2,689 | 2,737 | 2,639 | 2,710 | -0.22% | 24,900 | 590億5469万 | +5.08% | 8.06 | 1.76 |
02/13 | 2,692 | 2,730 | 2,666 | 2,716 | +2.11% | 26,200 | 591億8544万 | +5.64% | 8.08 | 1.77 |
02/09 | 2,660 | 2,742 | 2,635 | 2,660 | -0.56% | 34,400 | 579億6512万 | +3.74% | 7.91 | 1.73 |
02/08 | 2,683 | 2,723 | 2,654 | 2,675 | -1.33% | 32,700 | 582億9199万 | +4.57% | 7.96 | 1.74 |
02/07 | 2,631 | 2,734 | 2,631 | 2,711 | +1.69% | 26,000 | 590億7648万 | +6.27% | 8.07 | 1.76 |
02/06 | 2,680 | 2,695 | 2,642 | 2,666 | -1.08% | 22,400 | 580億9587万 | +4.92% | 7.93 | 1.73 |
02/05 | 2,633 | 2,699 | 2,630 | 2,695 | +2.35% | 19,300 | 587億2782万 | +6.4% | 8.02 | 1.75 |
02/02 | 2,649 | 2,684 | 2,622 | 2,633 | +0.5% | 19,300 | 573億7675万 | +4.24% | 7.83 | 1.71 |
02/01 | 2,630 | 2,635 | 2,599 | 2,620 | -1.13% | 21,300 | 570億9346万 | +4.01% | 7.79 | 1.7 |
01/31 | 2,633 | 2,656 | 2,620 | 2,650 | +0.53% | 23,200 | 577億4721万 | +5.58% | 7.88 | 1.72 |
01/30 | 2,695 | 2,717 | 2,632 | 2,636 | -1.64% | 33,300 | 574億4213万 | +5.4% | 7.84 | 1.71 |
01/29 | 2,635 | 2,700 | 2,635 | 2,680 | +2.68% | 34,200 | 584億95万 | +7.29% | 7.97 | 1.74 |
01/26 | 2,585 | 2,639 | 2,581 | 2,610 | +1.6% | 36,700 | 568億7555万 | +4.78% | 7.77 | 1.7 |
01/25 | 2,521 | 2,577 | 2,501 | 2,569 | +1.58% | 34,700 | 559億8210万 | +3.51% | 7.64 | 1.67 |
01/24 | 2,534 | 2,552 | 2,522 | 2,529 | -0.43% | 21,800 | 551億1045万 | +2.18% | 7.52 | 1.64 |
01/23 | 2,549 | 2,580 | 2,539 | 2,540 | +0.99% | 19,400 | 553億5015万 | +2.67% | 7.56 | 1.65 |
01/22 | 2,432 | 2,535 | 2,432 | 2,515 | +4.27% | 31,600 | 548億537万 | +1.78% | 7.48 | 1.63 |
01/19 | 2,412 | 2,433 | 2,409 | 2,412 | +0.08% | 18,500 | 525億6085万 | -2.31% | 7.18 | 1.57 |
01/18 | 2,410 | 2,448 | 2,410 | 2,410 | +0.84% | 24,900 | 525億1727万 | -2.35% | 7.17 | 1.57 |
01/17 | 2,435 | 2,435 | 2,390 | 2,390 | +0.21% | 47,300 | 520億8144万 | -3.12% | 7.11 | 1.55 |
01/16 | 2,514 | 2,514 | 2,385 | 2,385 | -5.13% | 48,300 | 519億7248万 | -3.52% | 7.1 | 1.55 |
01/15 | 2,499 | 2,546 | 2,490 | 2,514 | +1.17% | 42,300 | 547億8357万 | +1.53% | 7.48 | 1.63 |
01/12 | 2,550 | 2,550 | 2,466 | 2,485 | -1.78% | 43,800 | 541億5162万 | +0.49% | 7.39 | 1.61 |
01/11 | 2,530 | 2,553 | 2,514 | 2,530 | 0% | 31,900 | 551億3224万 | +2.3% | 7.53 | 1.64 |
01/10 | 2,514 | 2,547 | 2,511 | 2,530 | +0.16% | 19,100 | 551億3224万 | +2.26% | 7.53 | 1.64 |
01/09 | 2,523 | 2,564 | 2,514 | 2,526 | +0.2% | 31,600 | 550億4507万 | +2.02% | 7.52 | 1.64 |
01/05 | 2,547 | 2,570 | 2,516 | 2,521 | +0.28% | 26,500 | 549億3611万 | +1.69% | 7.5 | 1.64 |
01/04 | 2,500 | 2,547 | 2,482 | 2,514 | +0.24% | 25,100 | 547億8357万 | +1.29% | 7.48 | 1.63 |
2023 | ||||||||||
12/29 | 2,490 | 2,514 | 2,450 | 2,508 | +1.58% | 31,500 | 546億5283万 | +0.93% | 7.46 | 1.63 |
12/28 | 2,471 | 2,512 | 2,456 | 2,469 | +0.37% | 52,600 | 538億296万 | -0.72% | 7.35 | 1.6 |
12/27 | 2,531 | 2,531 | 2,450 | 2,460 | -2.26% | 40,700 | 536億684万 | -1.24% | 7.32 | 1.6 |
12/26 | 2,475 | 2,541 | 2,475 | 2,517 | +2.57% | 40,600 | 548億4895万 | +0.88% | 7.49 | 1.64 |
12/25 | 2,423 | 2,492 | 2,392 | 2,454 | +2.81% | 42,300 | 534億7609万 | -1.64% | 7.3 | 1.59 |
12/22 | 2,423 | 2,447 | 2,368 | 2,387 | -1.69% | 46,200 | 520億1607万 | -4.25% | 7.1 | 1.55 |
12/21 | 2,499 | 2,529 | 2,420 | 2,428 | -5.41% | 72,700 | 528億9786万 | -2.57% | 7.22 | 1.58 |
12/20 | 2,538 | 2,621 | 2,524 | 2,567 | +2.8% | 113,400 | 559億2620万 | +3.09% | 7.64 | 1.67 |
12/19 | 2,435 | 2,517 | 2,394 | 2,497 | +4.7% | 49,600 | 544億114万 | +0.52% | 7.43 | 1.62 |
12/18 | 2,378 | 2,433 | 2,325 | 2,385 | -1.12% | 100,600 | 519億6104万 | -3.87% | 7.1 | 1.55 |
12/15 | 2,253 | 2,425 | 2,251 | 2,412 | -3.17% | 121,600 | 525億4927万 | -2.78% | 7.18 | 1.57 |
12/14 | 2,526 | 2,548 | 2,461 | 2,491 | +0.61% | 100,000 | 542億7042万 | +0.44% | 7.41 | 1.62 |
12/13 | 2,453 | 2,513 | 2,447 | 2,476 | +0.94% | 56,200 | 539億4362万 | +0.12% | 7.37 | 1.61 |
12/12 | 2,444 | 2,464 | 2,424 | 2,453 | +2.46% | 17,300 | 534億4252万 | -0.57% | 7.3 | 1.59 |
12/11 | 2,370 | 2,394 | 2,354 | 2,394 | +0.5% | 33,700 | 521億5712万 | -2.84% | 7.12 | 1.56 |
12/08 | 2,471 | 2,508 | 2,378 | 2,382 | -5.25% | 50,000 | 518億9568万 | -3.13% | 7.09 | 1.55 |
12/07 | 2,507 | 2,548 | 2,500 | 2,514 | +0.96% | 24,900 | 547億7151万 | +2.44% | 7.48 | 1.63 |
12/06 | 2,543 | 2,585 | 2,476 | 2,490 | +1.92% | 128,200 | 542億4863万 | +1.8% | 7.41 | 1.62 |
12/05 | 2,467 | 2,504 | 2,434 | 2,443 | -1.73% | 43,900 | 532億2466万 | +0.21% | 7.27 | 1.59 |
12/04 | 2,505 | 2,532 | 2,463 | 2,486 | -2.74% | 42,200 | 541億6148万 | +2.3% | 7.4 | 1.62 |
12/01 | 2,558 | 2,577 | 2,549 | 2,556 | -0.2% | 20,700 | 556億8654万 | +5.49% | 7.6 | 1.66 |
11/30 | 2,582 | 2,601 | 2,542 | 2,561 | -1.76% | 66,700 | 557億9548万 | +6% | 7.62 | 1.66 |
11/29 | 2,608 | 2,623 | 2,590 | 2,607 | -0.04% | 20,600 | 567億9766万 | +8.31% | 7.76 | 1.69 |
11/28 | 2,558 | 2,612 | 2,558 | 2,608 | +1.12% | 16,900 | 568億1945万 | +8.58% | 7.76 | 1.69 |
11/27 | 2,581 | 2,623 | 2,564 | 2,579 | +0.66% | 33,200 | 561億8764万 | +7.64% | 7.67 | 1.68 |
11/24 | 2,619 | 2,623 | 2,532 | 2,562 | -0.5% | 49,400 | 558億1726万 | +7.02% | 7.62 | 1.66 |
11/22 | 2,548 | 2,585 | 2,538 | 2,575 | +0.51% | 20,000 | 561億49万 | +7.61% | 7.66 | 1.67 |
11/21 | 2,500 | 2,568 | 2,477 | 2,562 | +2.6% | 37,400 | 557億2811万 | +7.15% | 7.62 | 1.66 |
11/20 | 2,430 | 2,511 | 2,419 | 2,497 | +3.65% | 74,200 | 543億1424万 | +4.39% | 7.43 | 1.62 |
11/17 | 2,400 | 2,422 | 2,380 | 2,409 | +1.52% | 20,100 | 524億8万 | +0.54% | 7.17 | 1.56 |
11/16 | 2,338 | 2,413 | 2,331 | 2,373 | -0.04% | 44,700 | 516億1702万 | -1.17% | 7.06 | 1.54 |
11/15 | 2,425 | 2,445 | 2,361 | 2,374 | -2.1% | 37,400 | 516億3877万 | -1.45% | 7.06 | 1.54 |
11/14 | 2,437 | 2,437 | 2,385 | 2,425 | +0.29% | 15,700 | 527億4811万 | +0.46% | 7.21 | 1.57 |
11/13 | 2,436 | 2,436 | 2,397 | 2,418 | +1.21% | 30,300 | 525億9585万 | +0.17% | 7.19 | 1.57 |
11/10 | 2,344 | 2,393 | 2,340 | 2,389 | +0.13% | 26,600 | 519億6505万 | -0.99% | 7.11 | 1.55 |
11/09 | 2,325 | 2,388 | 2,319 | 2,386 | +3.02% | 17,500 | 518億9979万 | -1.32% | 7.1 | 1.55 |
11/08 | 2,364 | 2,364 | 2,294 | 2,316 | +0.09% | 24,100 | 503億7716万 | -4.57% | 6.89 | 1.5 |
11/07 | 2,346 | 2,368 | 2,308 | 2,314 | -2.28% | 16,400 | 503億3366万 | -5.2% | 6.88 | 1.5 |
11/06 | 2,281 | 2,376 | 2,281 | 2,368 | +4.09% | 35,000 | 515億826万 | -3.54% | 7.05 | 1.54 |
11/02 | 2,258 | 2,347 | 2,258 | 2,275 | +0.18% | 54,500 | 494億8534万 | -7.86% | 6.77 | 1.48 |
11/01 | 2,307 | 2,339 | 2,269 | 2,271 | -1% | 54,000 | 493億9833万 | -8.57% | 6.76 | 1.47 |
11/01 | 株式分割 1→2 | |||||||||
10/31 | 2,187 | 2,304 | 2,180 | 2,294 | +0.07% | 69,300 | 498億9862万 | -8.31% | 10.05 | 1.55 |
10/27 | 2,275 | 2,315 | 2,255 | 2,293 | +2.23% | 99,200 | 498億6600万 | -8.99% | 10.1 | 1.56 |
10/26 | 2,300 | 2,315 | 2,225 | 2,243 | -3.44% | 94,200 | 487億7841万 | -11.54% | 9.88 | 1.52 |
10/25 | 2,370 | 2,378 | 2,318 | 2,323 | -1.9% | 50,800 | 505億1855万 | -9.03% | 10.23 | 1.58 |
10/24 | 2,353 | 2,380 | 2,298 | 2,368 | +0.64% | 79,000 | 514億9738万 | -7.99% | 10.43 | 1.61 |
10/23 | 2,488 | 2,488 | 2,353 | 2,353 | -4.76% | 85,800 | 511億1935万 | -9.24% | 10.36 | 1.59 |
10/20 | 2,468 | 2,488 | 2,423 | 2,470 | +0.1% | 45,800 | 536億7260万 | -5.44% | 10.87 | 1.67 |
10/19 | 2,565 | 2,565 | 2,455 | 2,468 | -2.47% | 29,400 | 536億1828万 | -5.82% | 10.86 | 1.67 |
10/18 | 2,535 | 2,560 | 2,488 | 2,530 | 0% | 30,400 | 549億7639万 | -3.73% | 11.14 | 1.71 |
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 | |
2017年 10月期 | 1,191 4,765 7/20 | 933 3,730 8/21 | 5,142,000 1,285,500 7/20 | 208億2543万 | 165億5411万 | +8.3% 10/6 | -3.4% 11/6 |
2018年 10月期 | 1,745 6,980 4/27 | 1,025 4,100 12/19 | 299,600 74,900 12/1 | 309億7793万 | 181億9621万 | +26.16% 1/29 | -12.72% 10/26 |
2019年 10月期 | 1,348 5,390 10/31 | 728 2,911 12/25 | 195,600 48,900 12/25 | 260億297万 | 137億9173万 | +18.91% 6/28 | -28.5% 12/25 |
2020年 10月期 | 1,590 3,180 10/7 | 806 3,225 3/13 | 215,600 53,900 12/3 | 309億3122万 | 156億5060万 | +15.81% 12/30 | -26.84% 3/13 |
2021年 10月期 | 2,185 4,370 7/26 | 1,387 2,774 10/28 | 2,424,800 1,212,400 7/27 | 428億6183万 | 298億52万 | +13.81% 12/11 | -13.49% 8/17 |
2022年 10月期 | 1,995 3,990 10/21 | 1,364 2,727 1/28 | 647,400 323,700 12/15 | 429億9823万 | 293億815万 | +8.91% 11/22 | -7.53% 6/14 |
2023年 10月期 | 3,000 6,000 9/15 | 1,780 3,560 12/21 | 478,200 239,100 9/15 | 651億7980万 | 385億7010万 | +9.43% 3/31 | -14.58% 12/21 |
最新 | 2,506 2024/3/18 | 90,600 | 546億8041万 | -6.56% 2,682 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 71%(1.71倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 29%(1.29倍)
- 2023/12/29 vs 2022/12/30
- 146%(2.46倍)
- 2024/03/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
728円(2018/12/25) - 244%(3.44倍)
2,506円(3/18)