株価チャート
株価
4/18
- 前日 (4/17)
- 2,311
- 始値
- 2,309
- 高値
- 2,323
- 安値
- 2,270
- 終値 -0.74%
- 2,294
- 出来高 -37.04%
- 3,400
乖離率
- 株価(5日)
移動平均値 - -3.78%
2,384 - 株価(25日)
移動平均値 - -4.54%
2,403 - 出来高(5日)
移動平均値 - -55.38%
7,620
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 | 2,309 | 2,323 | 2,270 | 2,294 | -0.74% | 3,400 | 27億4591万 | -4.54% | 6.86 | 1.1 |
04/17 | 2,365 | 2,381 | 2,302 | 2,311 | -2.08% | 5,400 | 27億6626万 | -3.71% | 6.91 | 1.11 |
04/16 | 2,436 | 2,436 | 2,360 | 2,360 | -2.88% | 10,900 | 28億2492万 | -1.5% | 7.06 | 1.13 |
04/15 | 2,514 | 2,514 | 2,413 | 2,430 | -3.76% | 13,900 | 29億871万 | +1.67% | 7.27 | 1.17 |
04/12 | 2,485 | 2,530 | 2,455 | 2,525 | +1% | 4,500 | 30億2242万 | +5.83% | 7.55 | 1.21 |
04/11 | 2,500 | 2,516 | 2,499 | 2,500 | +0.04% | 6,300 | 29億9250万 | +5.09% | 7.48 | 1.2 |
04/10 | 2,519 | 2,519 | 2,460 | 2,499 | 0% | 7,700 | 29億9130万 | +5.4% | 7.48 | 1.2 |
04/09 | 2,529 | 2,542 | 2,499 | 2,499 | 0% | 15,500 | 29億9130万 | +5.76% | 7.48 | 1.2 |
04/08 | 2,474 | 2,512 | 2,466 | 2,499 | +1.92% | 4,900 | 29億9130万 | +6.07% | 7.48 | 1.2 |
04/05 | 2,464 | 2,473 | 2,450 | 2,452 | -0.33% | 5,100 | 29億3504万 | +4.25% | 7.34 | 1.18 |
04/04 | 2,470 | 2,476 | 2,460 | 2,460 | -0.4% | 1,800 | 29億4462万 | +4.5% | 7.36 | 1.18 |
04/03 | 2,470 | 2,470 | 2,463 | 2,470 | +0.2% | 1,100 | 29億5659万 | +4.75% | 7.39 | 1.18 |
04/02 | 2,470 | 2,470 | 2,456 | 2,465 | -0.2% | 1,300 | 29億5060万 | +4.1% | 7.38 | 1.18 |
04/01 | 2,505 | 2,520 | 2,451 | 2,470 | -1.24% | 3,200 | 29億5659万 | +3.83% | 7.39 | 1.18 |
03/29 | 2,440 | 2,501 | 2,440 | 2,501 | +2.12% | 6,500 | 29億9369万 | +4.73% | 7.48 | 1.2 |
03/28 | 2,380 | 2,449 | 2,365 | 2,449 | +2.94% | 3,700 | 29億3145万 | +2.21% | 7.33 | 1.17 |
03/27 | 2,365 | 2,420 | 2,362 | 2,379 | +0.59% | 2,400 | 28億4766万 | -1.12% | 7.12 | 1.14 |
03/26 | 2,372 | 2,448 | 2,333 | 2,365 | -0.38% | 11,100 | 28億3090万 | -2.23% | 7.08 | 1.13 |
03/25 | 2,342 | 2,374 | 2,302 | 2,374 | +1.37% | 2,600 | 28億4167万 | -2.42% | 7.1 | 1.14 |
03/22 | 2,342 | 2,382 | 2,340 | 2,342 | 0% | 1,500 | 28億337万 | -4.33% | 7.01 | 1.12 |
03/21 | 2,314 | 2,391 | 2,314 | 2,342 | +1.21% | 3,100 | 28億337万 | -5.03% | 7.01 | 1.12 |
03/19 | 2,251 | 2,315 | 2,251 | 2,314 | +1.18% | 6,400 | 27億6985万 | -6.84% | 6.92 | 1.11 |
03/18 | 2,268 | 2,292 | 2,252 | 2,287 | +2.33% | 2,200 | 27億3753万 | -8.7% | 6.84 | 1.1 |
03/15 | 2,244 | 2,260 | 2,230 | 2,235 | -0.4% | 1,300 | 26億7529万 | -11.59% | 6.69 | 1.07 |
03/14 | 2,221 | 2,244 | 2,221 | 2,244 | +0.85% | 1,100 | 26億8606万 | -12.1% | 6.71 | 1.08 |
03/13 | 2,241 | 2,245 | 2,223 | 2,225 | +0.27% | 1,700 | 26億6332万 | -13.69% | 6.66 | 1.07 |
03/12 | 2,195 | 2,243 | 2,191 | 2,219 | +0.82% | 3,500 | 26億5614万 | -14.72% | 6.64 | 1.06 |
03/11 | 2,332 | 2,332 | 2,181 | 2,201 | -5.62% | 9,300 | 26億3459万 | -16.18% | 6.59 | 1.06 |
03/08 | 2,302 | 2,340 | 2,301 | 2,332 | -0.64% | 3,000 | 27億9140万 | -12% | 6.98 | 1.12 |
03/07 | 2,320 | 2,362 | 2,315 | 2,347 | +1.38% | 4,300 | 28億935万 | -12.1% | 7.02 | 1.13 |
03/06 | 2,290 | 2,350 | 2,290 | 2,315 | +1.09% | 4,800 | 27億7105万 | -13.72% | 6.93 | 1.11 |
03/05 | 2,319 | 2,319 | 2,249 | 2,290 | -1.25% | 15,200 | 27億4113万 | -15.09% | 6.85 | 1.1 |
03/04 | 2,433 | 2,433 | 2,316 | 2,319 | -3.58% | 10,200 | 27億7584万 | -14.36% | 6.94 | 1.11 |
03/01 | 2,498 | 2,498 | 2,362 | 2,405 | -3.8% | 15,700 | 28億7878万 | -11.48% | 7.2 | 1.15 |
02/29 | 2,520 | 2,552 | 2,464 | 2,500 | -2.27% | 11,400 | 29億9250万 | -8.19% | 4.83 | 1.2 |
02/28 | 2,501 | 2,574 | 2,501 | 2,558 | -5.99% | 29,700 | 30億6192万 | -6.09% | 4.94 | 1.23 |
02/27 | 2,729 | 2,729 | 2,680 | 2,721 | -1.05% | 24,600 | 32億5703万 | +0.04% | 5.25 | 1.31 |
02/26 | 2,700 | 2,750 | 2,696 | 2,750 | +2.04% | 10,800 | 32億9175万 | +1.51% | 5.31 | 1.32 |
02/22 | 2,700 | 2,715 | 2,680 | 2,695 | -0.19% | 5,700 | 32億2591万 | -0.04% | 5.2 | 1.29 |
02/21 | 2,694 | 2,705 | 2,680 | 2,700 | +0.22% | 2,200 | 32億1975万 | +0.56% | 5.19 | 1.29 |
02/20 | 2,704 | 2,728 | 2,669 | 2,694 | +0.15% | 6,500 | 32億1259万 | +0.79% | 5.18 | 1.29 |
02/19 | 2,700 | 2,700 | 2,650 | 2,690 | -0.92% | 6,900 | 32億782万 | +1.09% | 5.17 | 1.29 |
02/16 | 2,751 | 2,755 | 2,715 | 2,715 | -1.67% | 6,100 | 32億3763万 | +2.57% | 5.22 | 1.3 |
02/15 | 2,780 | 2,794 | 2,758 | 2,761 | -0.72% | 4,500 | 32億9249万 | +4.78% | 5.31 | 1.32 |
02/14 | 2,791 | 2,807 | 2,772 | 2,781 | -0.36% | 5,400 | 33億1634万 | +6.06% | 5.35 | 1.33 |
02/13 | 2,839 | 2,839 | 2,780 | 2,791 | -1.93% | 6,300 | 33億2826万 | +7.06% | 5.37 | 1.33 |
02/09 | 2,850 | 2,850 | 2,810 | 2,846 | -0.63% | 4,500 | 33億9385万 | +9.76% | 5.47 | 1.36 |
02/08 | 2,886 | 2,886 | 2,829 | 2,864 | -0.07% | 4,500 | 34億1532万 | +11.31% | 5.51 | 1.37 |
02/07 | 2,860 | 2,877 | 2,855 | 2,866 | +0.21% | 2,700 | 34億1770万 | +12.3% | 5.51 | 1.37 |
02/06 | 2,871 | 2,904 | 2,852 | 2,860 | +0.67% | 5,100 | 34億1055万 | +13% | 5.5 | 1.37 |
02/05 | 2,820 | 2,870 | 2,820 | 2,841 | +0.74% | 4,600 | 33億8789万 | +13.19% | 5.46 | 1.36 |
02/02 | 2,810 | 2,832 | 2,749 | 2,820 | +0.79% | 4,900 | 33億6285万 | +13.3% | 5.42 | 1.35 |
02/01 | 2,830 | 2,870 | 2,780 | 2,798 | -1.03% | 8,500 | 33億3661万 | +13.37% | 5.38 | 1.34 |
01/31 | 2,695 | 2,868 | 2,695 | 2,827 | +5.6% | 9,800 | 33億7119万 | +15.58% | 5.44 | 1.35 |
01/30 | 2,654 | 2,689 | 2,650 | 2,677 | +0.83% | 7,000 | 31億9232万 | +10.48% | 5.15 | 1.28 |
01/29 | 2,598 | 2,670 | 2,584 | 2,655 | +3.55% | 6,800 | 31億6608万 | +10.4% | 5.11 | 1.27 |
01/26 | 2,559 | 2,584 | 2,550 | 2,564 | +0.55% | 4,300 | 30億5757万 | +7.33% | 4.93 | 1.23 |
01/25 | 2,561 | 2,561 | 2,538 | 2,550 | -0.39% | 3,000 | 30億4087万 | +7.37% | 4.9 | 1.22 |
01/24 | 2,516 | 2,593 | 2,516 | 2,560 | +2.07% | 6,000 | 30億5280万 | +8.47% | 4.92 | 1.22 |
01/23 | 2,480 | 2,515 | 2,480 | 2,508 | +1.42% | 4,400 | 29億9079万 | +7.04% | 4.82 | 1.2 |
01/22 | 2,440 | 2,473 | 2,430 | 2,473 | +1.85% | 6,000 | 29億3297万 | +6.23% | 4.73 | 1.18 |
01/19 | 2,449 | 2,449 | 2,420 | 2,428 | -0.08% | 4,900 | 28億7960万 | +4.88% | 4.64 | 1.15 |
01/18 | 2,425 | 2,430 | 2,414 | 2,430 | +0.41% | 2,200 | 28億8198万 | +5.51% | 4.65 | 1.15 |
01/17 | 2,401 | 2,440 | 2,401 | 2,420 | +0.79% | 4,800 | 28億7012万 | +5.63% | 4.63 | 1.15 |
01/16 | 2,403 | 2,413 | 2,381 | 2,401 | -0.29% | 7,200 | 28億4758万 | +5.26% | 4.59 | 1.14 |
01/15 | 2,360 | 2,418 | 2,352 | 2,408 | +3.21% | 12,800 | 28億5588万 | +5.99% | 4.61 | 1.14 |
01/12 | 2,406 | 2,416 | 2,331 | 2,333 | -3.03% | 12,000 | 27億6693万 | +3.18% | 4.46 | 1.11 |
01/11 | 2,432 | 2,437 | 2,374 | 2,406 | -1.11% | 10,200 | 28億5351万 | +6.84% | 4.6 | 1.14 |
01/10 | 2,423 | 2,446 | 2,420 | 2,433 | +0.41% | 7,300 | 28億8553万 | +8.66% | 4.65 | 1.16 |
01/09 | 2,429 | 2,438 | 2,407 | 2,423 | +0.04% | 5,700 | 28億7367万 | +8.9% | 4.63 | 1.15 |
01/05 | 2,378 | 2,435 | 2,378 | 2,422 | +2.32% | 5,800 | 28億7249万 | +9.54% | 4.63 | 1.15 |
01/04 | 2,341 | 2,367 | 2,330 | 2,367 | +1.11% | 6,200 | 28億726万 | +7.69% | 4.53 | 1.13 |
2023 | ||||||||||
12/29 | 2,339 | 2,343 | 2,310 | 2,341 | +0.47% | 4,700 | 27億7642万 | +7.09% | 4.48 | 1.11 |
12/28 | 2,339 | 2,341 | 2,318 | 2,330 | -0.13% | 3,300 | 27億6338万 | +7.18% | 4.46 | 1.11 |
12/27 | 2,322 | 2,338 | 2,310 | 2,333 | +0.73% | 3,700 | 27億6693万 | +7.96% | 4.46 | 1.11 |
12/26 | 2,302 | 2,320 | 2,292 | 2,316 | +0.7% | 3,900 | 27億4677万 | +7.82% | 4.43 | 1.1 |
12/25 | 2,249 | 2,300 | 2,248 | 2,300 | +2.31% | 6,300 | 27億2780万 | +7.68% | 4.4 | 1.09 |
12/22 | 2,249 | 2,249 | 2,228 | 2,248 | +0.45% | 2,300 | 26億6612万 | +5.79% | 4.3 | 1.07 |
12/21 | 2,249 | 2,249 | 2,207 | 2,238 | -0.09% | 4,000 | 26億503万 | +5.77% | 4.2 | 1.04 |
12/20 | 2,251 | 2,260 | 2,233 | 2,240 | -0.62% | 2,300 | 26億736万 | +6.31% | 4.21 | 1.04 |
12/19 | 2,220 | 2,254 | 2,202 | 2,254 | +1.99% | 2,900 | 26億2365万 | +7.33% | 4.23 | 1.05 |
12/18 | 2,179 | 2,233 | 2,179 | 2,210 | +1.42% | 3,700 | 25億7244万 | +5.69% | 4.15 | 1.03 |
12/15 | 2,140 | 2,179 | 2,140 | 2,179 | +2.01% | 3,400 | 25億3635万 | +4.51% | 4.09 | 1.02 |
12/14 | 2,147 | 2,147 | 2,109 | 2,136 | +0.05% | 3,500 | 24億8630万 | +2.74% | 4.01 | 1 |
12/13 | 2,135 | 2,135 | 2,103 | 2,135 | 0% | 3,000 | 24億8514万 | +2.89% | 4.01 | 1 |
12/12 | 2,130 | 2,168 | 2,130 | 2,135 | -0.23% | 3,100 | 24億8514万 | +2.94% | 4.01 | 1 |
12/11 | 2,120 | 2,140 | 2,120 | 2,140 | +0.94% | 900 | 24億9096万 | +3.23% | 4.02 | 1 |
12/08 | 2,172 | 2,191 | 2,120 | 2,120 | -2.39% | 5,400 | 24億6768万 | +2.42% | 3.98 | 0.99 |
12/07 | 2,212 | 2,212 | 2,148 | 2,172 | -0.41% | 4,100 | 25億2820万 | +5.03% | 4.08 | 1.01 |
12/06 | 2,171 | 2,200 | 2,171 | 2,181 | +1.73% | 4,200 | 25億3868万 | +5.77% | 4.09 | 1.02 |
12/05 | 2,100 | 2,210 | 2,093 | 2,144 | +2.49% | 6,900 | 24億9561万 | +4.28% | 4.02 | 1 |
12/04 | 2,117 | 2,117 | 2,075 | 2,092 | +0.1% | 3,100 | 24億3508万 | +1.95% | 3.93 | 0.98 |
12/01 | 2,080 | 2,100 | 2,080 | 2,090 | +0.67% | 2,700 | 24億3276万 | +2.05% | 3.92 | 0.97 |
11/30 | 2,084 | 2,107 | 2,075 | 2,076 | -0.38% | 2,800 | 24億1646万 | +1.52% | 3.9 | 1.28 |
11/29 | 2,120 | 2,120 | 2,073 | 2,084 | -0.14% | 5,700 | 24億2577万 | +2.01% | 3.91 | 1.28 |
11/28 | 2,110 | 2,110 | 2,062 | 2,087 | +0.58% | 4,300 | 24億2926万 | +2.25% | 3.92 | 1.28 |
11/27 | 2,023 | 2,077 | 2,023 | 2,075 | +2.57% | 6,200 | 24億1530万 | +1.82% | 3.9 | 1.28 |
11/24 | 2,011 | 2,023 | 2,010 | 2,023 | +0.45% | 5,900 | 23億5477万 | -0.64% | 3.8 | 1.24 |
11/22 | 2,011 | 2,019 | 1,996 | 2,014 | +0.15% | 4,000 | 23億4429万 | -1.13% | 3.78 | 1.24 |
11/21 | 2,021 | 2,021 | 2,009 | 2,011 | -0.49% | 2,200 | 22億8650万 | -1.32% | 3.69 | 1.21 |
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 | |
2019年 2月期 | 5,410 3/29 | 1,120 12/26 | 769,300 3/30 | 48億6900万 | 10億5336万 | +23.7% 5/24 | -29.6% 12/25 |
2020年 2月期 | 2,218 6/17 | 1,006 2/28 | 214,900 6/17 | 21億931万 | 9億5670万 | +50.9% 6/14 | -36.33% 3/19 |
2021年 2月期 | 1,905 9/16 | 729 3/23 3/19 | 395,400 9/16 | 18億1165万 | 6億9327万 | +57.35% 9/14 | -9.83% 11/2 |
2022年 2月期 | 1,671 4/14 | 1,171 2/25 | 148,000 4/14 | 15億8912万 | 11億2123万 | +16.2% 4/14 | -9.29% 2/2 |
2023年 2月期 | 1,797 2/24 | 1,130 4/19 | 93,800 1/13 | 17億2062万 | 10億8197万 | +16.66% 1/23 | -5.82% 4/19 |
2024年 2月期 | 2,904 2/6 | 1,596 3/13 | 66,200 4/14 | 34億6302万 | 15億2817万 | +27.66% 4/13 | -16.2% 3/11 |
最新 | 2,294 2024/4/18 | 3,400 | 27億4591万 | -4.54% 2,403 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 66%(1.66倍)
- 2024/04/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
729円(2020/03/23) - 215%(3.15倍)
2,294円(4/18)