株価チャート
株価
4/17
- 前日 (4/16)
- 2,500
- 始値
- 2,505
- 高値
- 2,505
- 安値
- 2,327
- 終値 -5.76%
- 2,356
- 出来高 +284.62%
- 50,000
乖離率
- 株価(5日)
移動平均値 - -6.32%
2,515 - 株価(25日)
移動平均値 - -12.42%
2,690 - 出来高(5日)
移動平均値 - +138.1%
21,000
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,505 | 2,505 | 2,327 | 2,356 | -5.76% | 50,000 | 88億531万 | -12.42% | 134.06 | 5.71 |
04/16 | 2,520 | 2,555 | 2,470 | 2,500 | -1.54% | 13,000 | 93億4350万 | -7.68% | 142.26 | 6.05 |
04/15 | 2,535 | 2,559 | 2,440 | 2,539 | -1.78% | 20,500 | 94億8925万 | -6.45% | 144.48 | 6.15 |
04/12 | 2,582 | 2,624 | 2,572 | 2,585 | -0.39% | 8,700 | 96億6117万 | -4.86% | 147.09 | 6.26 |
04/11 | 2,600 | 2,616 | 2,553 | 2,595 | -1.29% | 12,800 | 96億9855万 | -4.63% | 147.66 | 6.28 |
04/10 | 2,607 | 2,691 | 2,603 | 2,629 | -0.11% | 17,400 | 98億2562万 | -3.63% | 149.6 | 6.37 |
04/09 | 2,723 | 2,723 | 2,611 | 2,632 | -3.94% | 19,500 | 98億999万 | -3.59% | 149.77 | 6.37 |
04/08 | 2,693 | 2,740 | 2,657 | 2,740 | +2.7% | 5,900 | 102億4047万 | +0.4% | 155.91 | 6.64 |
04/05 | 2,677 | 2,715 | 2,650 | 2,668 | -3.26% | 27,700 | 99億7138万 | -2.2% | 151.82 | 6.46 |
04/04 | 2,809 | 2,809 | 2,713 | 2,758 | +1.25% | 25,300 | 103億774万 | +0.88% | 156.94 | 6.68 |
04/03 | 2,686 | 2,764 | 2,668 | 2,724 | +0.78% | 11,700 | 101億8067万 | -0.55% | 155 | 6.6 |
04/02 | 2,875 | 2,875 | 2,684 | 2,703 | -4.66% | 20,700 | 101億219万 | -1.53% | 153.81 | 6.55 |
04/01 | 2,812 | 2,896 | 2,754 | 2,835 | +0.53% | 17,200 | 105億9552万 | +2.9% | 161.32 | 6.87 |
03/29 | 2,716 | 2,820 | 2,716 | 2,820 | +3.22% | 14,000 | 105億3946万 | +2.51% | 160.47 | 6.83 |
03/28 | 2,777 | 2,829 | 2,727 | 2,732 | -0.83% | 10,800 | 102億1057万 | -0.51% | 155.46 | 6.62 |
03/27 | 2,689 | 2,769 | 2,665 | 2,755 | +2.49% | 15,200 | 102億9653万 | +0.22% | 156.77 | 6.67 |
03/26 | 2,810 | 2,810 | 2,688 | 2,688 | -4.34% | 30,300 | 100億4613万 | -2.47% | 152.95 | 6.51 |
03/25 | 2,840 | 2,905 | 2,772 | 2,810 | -0.35% | 26,400 | 105億209万 | +1.81% | 159.9 | 6.8 |
03/22 | 2,755 | 2,838 | 2,740 | 2,820 | +2.51% | 26,000 | 105億3946万 | +2.29% | 160.47 | 6.83 |
03/21 | 2,803 | 2,865 | 2,750 | 2,751 | -1.22% | 25,700 | 102億5352万 | +0.15% | 156.54 | 6.66 |
03/19 | 2,749 | 2,818 | 2,740 | 2,785 | +1.64% | 27,100 | 103億8025万 | +2.39% | 158.47 | 6.74 |
03/18 | 2,601 | 2,746 | 2,601 | 2,740 | +5.34% | 23,900 | 102億1252万 | +1.78% | 155.91 | 6.64 |
03/15 | 2,701 | 2,749 | 2,571 | 2,601 | -4.73% | 34,800 | 96億9444万 | -2.47% | 148 | 6.3 |
03/14 | 2,749 | 2,810 | 2,700 | 2,730 | -0.73% | 21,800 | 101億7525万 | +3.06% | 155.34 | 6.61 |
03/13 | 2,834 | 2,879 | 2,730 | 2,750 | -1.79% | 30,900 | 102億4980万 | +4.6% | 156.48 | 6.66 |
03/12 | 2,631 | 2,845 | 2,610 | 2,800 | +5.07% | 43,600 | 104億3616万 | +7.28% | 159.33 | 6.78 |
03/11 | 2,570 | 2,680 | 2,552 | 2,665 | +2.3% | 22,300 | 99億3298万 | +2.9% | 151.65 | 6.45 |
03/08 | 2,680 | 2,733 | 2,604 | 2,605 | -3.52% | 28,300 | 97億935万 | +1.2% | 148.23 | 6.31 |
03/07 | 2,775 | 2,797 | 2,667 | 2,700 | -2.42% | 26,100 | 100億6344万 | +5.43% | 153.64 | 6.54 |
03/06 | 2,627 | 2,779 | 2,627 | 2,767 | +3.36% | 30,500 | 103億1316万 | +8.55% | 157.45 | 6.7 |
03/05 | 2,605 | 2,677 | 2,541 | 2,677 | +2.61% | 26,500 | 99億7771万 | +5.52% | 152.33 | 6.48 |
03/04 | 2,700 | 2,750 | 2,600 | 2,609 | -3.41% | 42,000 | 97億2426万 | +3.12% | 148.46 | 6.32 |
03/01 | 2,820 | 2,903 | 2,647 | 2,701 | -4.02% | 55,400 | 100億6716万 | +6.89% | 153.69 | 6.54 |
02/29 | 2,840 | 2,900 | 2,786 | 2,814 | -2.83% | 29,100 | 104億8834万 | +11.8% | 160.12 | 6.81 |
02/28 | 2,924 | 3,050 | 2,875 | 2,896 | +0.7% | 37,300 | 107億9397万 | +15.93% | 164.79 | 7.01 |
02/27 | 2,914 | 2,950 | 2,822 | 2,876 | -2.67% | 37,900 | 107億1942万 | +16.39% | 163.65 | 6.96 |
02/26 | 2,778 | 2,964 | 2,734 | 2,955 | +8.32% | 81,800 | 110億1387万 | +20.86% | 168.15 | 7.16 |
02/22 | 2,817 | 2,817 | 2,703 | 2,728 | +1% | 35,000 | 101億6780万 | +12.91% | 155.23 | 6.61 |
02/21 | 2,780 | 2,890 | 2,700 | 2,701 | -3.4% | 51,900 | 100億6716万 | +12.54% | 153.69 | 6.54 |
02/20 | 2,950 | 2,994 | 2,789 | 2,796 | -4.41% | 74,000 | 104億2125万 | +17.38% | 159.1 | 6.77 |
02/19 | 2,830 | 2,954 | 2,761 | 2,925 | +4.46% | 83,800 | 109億206万 | +24.26% | 166.44 | 7.08 |
02/16 | 2,733 | 2,822 | 2,626 | 2,800 | +2.49% | 97,500 | 104億3616万 | +20.79% | 159.33 | 6.78 |
02/15 | 2,647 | 2,799 | 2,501 | 2,732 | +6.3% | 184,000 | 101億8271万 | +19.46% | 155.46 | 6.62 |
02/14 | 2,420 | 2,570 | 2,358 | 2,570 | +24.15% | 166,700 | 95億7890万 | +13.82% | 146.24 | 6.22 |
02/13 | 2,080 | 2,153 | 2,052 | 2,070 | -1% | 44,100 | 77億1530万 | -7.38% | 117.79 | 5.01 |
02/09 | 2,158 | 2,158 | 2,082 | 2,091 | -1.13% | 14,500 | 77億9357万 | -6.19% | 118.98 | 5.06 |
02/08 | 2,142 | 2,170 | 2,090 | 2,115 | -1.35% | 37,100 | 78億8302万 | -5.03% | 120.35 | 5.12 |
02/07 | 2,214 | 2,214 | 2,131 | 2,144 | -4.29% | 36,000 | 79億9111万 | -3.6% | 122 | 5.19 |
02/06 | 2,284 | 2,284 | 2,224 | 2,240 | -1.88% | 21,100 | 83億4892万 | +0.81% | 127.46 | 5.42 |
02/05 | 2,299 | 2,346 | 2,245 | 2,283 | -0.83% | 17,500 | 85億919万 | +3.07% | 129.91 | 5.53 |
02/02 | 2,296 | 2,348 | 2,262 | 2,302 | +2.49% | 15,800 | 85億8001万 | +4.59% | 130.99 | 5.57 |
02/01 | 2,260 | 2,341 | 2,221 | 2,246 | -2.26% | 32,500 | 83億7129万 | +2.74% | 127.8 | 5.44 |
01/31 | 2,352 | 2,383 | 2,280 | 2,298 | -3.45% | 27,000 | 85億6510万 | +5.46% | 130.76 | 5.56 |
01/30 | 2,490 | 2,526 | 2,319 | 2,380 | -3.68% | 48,900 | 88億7073万 | +9.83% | 135.43 | 5.76 |
01/29 | 2,551 | 2,551 | 2,421 | 2,471 | -1.79% | 41,800 | 92億991万 | +14.72% | 140.61 | 5.98 |
01/26 | 2,536 | 2,639 | 2,485 | 2,516 | -0.83% | 58,800 | 93億7763万 | +17.96% | 143.17 | 6.09 |
01/25 | 2,450 | 2,585 | 2,412 | 2,537 | +3.59% | 67,900 | 94億5590万 | +20.41% | 144.36 | 6.14 |
01/24 | 2,344 | 2,469 | 2,314 | 2,449 | +5.61% | 55,000 | 91億2791万 | +17.4% | 139.35 | 5.93 |
01/23 | 2,239 | 2,365 | 2,235 | 2,319 | +3.62% | 38,700 | 86億4337万 | +12.3% | 131.96 | 5.62 |
01/22 | 2,211 | 2,253 | 2,122 | 2,238 | +1.22% | 31,200 | 83億4057万 | +9.06% | 127.35 | 5.42 |
01/19 | 2,236 | 2,302 | 2,211 | 2,211 | -0.99% | 27,600 | 82億3995万 | +8.22% | 125.81 | 5.35 |
01/18 | 2,290 | 2,330 | 2,219 | 2,233 | -4.57% | 72,200 | 83億2194万 | +9.51% | 127.06 | 5.41 |
01/17 | 2,278 | 2,410 | 2,222 | 2,340 | +4.84% | 127,700 | 87億2071万 | +14.99% | 133.15 | 5.67 |
01/16 | 2,113 | 2,258 | 2,113 | 2,232 | +5.98% | 70,800 | 83億1821万 | +9.95% | 127.01 | 5.4 |
01/15 | 2,036 | 2,111 | 2,005 | 2,106 | +3.44% | 34,200 | 78億4864万 | +3.44% | 119.84 | 5.1 |
01/12 | 2,003 | 2,054 | 1,971 | 2,036 | +1.6% | 29,200 | 75億8776万 | -0.88% | 115.85 | 4.93 |
01/11 | 2,074 | 2,074 | 1,986 | 2,004 | -0.2% | 19,500 | 74億6850万 | -3.56% | 114.03 | 4.85 |
01/10 | 2,057 | 2,057 | 2,000 | 2,008 | -0.1% | 14,900 | 74億8341万 | -4.34% | 114.26 | 4.86 |
01/09 | 1,937 | 2,025 | 1,937 | 2,010 | +5.4% | 32,500 | 74億9086万 | -5.23% | 114.37 | 4.87 |
01/05 | 2,025 | 2,025 | 1,899 | 1,907 | -6.57% | 77,000 | 71億700万 | -10.97% | 108.51 | 4.62 |
01/04 | 2,013 | 2,160 | 1,937 | 2,041 | -0.68% | 40,900 | 76億639万 | -5.9% | 116.14 | 4.94 |
2023 | ||||||||||
12/29 | 2,100 | 2,134 | 2,054 | 2,055 | -2.14% | 23,500 | 76億5857万 | -6.38% | 116.93 | 4.96 |
12/28 | 2,026 | 2,120 | 2,025 | 2,100 | +2.09% | 21,900 | 78億2628万 | -5.53% | 119.5 | 5.07 |
12/27 | 1,927 | 2,112 | 1,909 | 2,057 | +6.47% | 47,100 | 76億6602万 | -8.74% | 117.05 | 4.96 |
12/26 | 1,917 | 1,988 | 1,917 | 1,932 | +0.26% | 39,100 | 72億17万 | -15.78% | 109.94 | 4.66 |
12/25 | 2,006 | 2,030 | 1,927 | 1,927 | -6.27% | 40,800 | 71億8154万 | -17.54% | 109.65 | 4.65 |
12/22 | 2,058 | 2,163 | 2,051 | 2,056 | +2.09% | 54,700 | 76億6230万 | -13.43% | 116.99 | 4.96 |
12/21 | 2,023 | 2,104 | 2,004 | 2,014 | -2.19% | 45,500 | 74億9167万 | -16.29% | 114.6 | 4.85 |
12/20 | 1,948 | 2,084 | 1,943 | 2,059 | +6.68% | 50,200 | 76億5906万 | -15.16% | 117.16 | 4.96 |
12/19 | 1,880 | 1,930 | 1,875 | 1,930 | +2.93% | 21,500 | 71億7921万 | -21.19% | 109.82 | 4.65 |
12/18 | 1,970 | 2,007 | 1,857 | 1,875 | -7.18% | 57,600 | 69億7462万 | -24.79% | 106.69 | 4.52 |
12/15 | 1,957 | 2,031 | 1,952 | 2,020 | +5.26% | 43,000 | 75億1399万 | -20.5% | 114.94 | 4.87 |
12/14 | 2,000 | 2,076 | 1,919 | 1,919 | -3.52% | 47,500 | 71億3829万 | -25.71% | 109.2 | 4.62 |
12/13 | 1,992 | 2,018 | 1,931 | 1,989 | -1.39% | 87,200 | 73億9868万 | -24.4% | 113.18 | 4.79 |
12/12 | 2,096 | 2,096 | 2,017 | 2,017 | -4.27% | 46,300 | 75億283万 | -24.74% | 114.77 | 4.86 |
12/11 | 2,150 | 2,150 | 2,090 | 2,107 | -1.68% | 31,000 | 78億3761万 | -22.71% | 119.89 | 5.08 |
12/08 | 2,180 | 2,221 | 2,118 | 2,143 | -3.08% | 58,800 | 79億7153万 | -22.38% | 121.94 | 5.16 |
12/07 | 2,385 | 2,385 | 2,211 | 2,211 | -7.37% | 80,000 | 82億2447万 | -20.84% | 125.81 | 5.33 |
12/06 | 2,527 | 2,556 | 2,361 | 2,387 | -5.8% | 100,700 | 88億7916万 | -15.53% | 135.83 | 5.75 |
12/05 | 2,604 | 2,639 | 2,530 | 2,534 | -3.98% | 32,400 | 94億2597万 | -11.12% | 144.19 | 6.1 |
12/04 | 2,530 | 2,659 | 2,530 | 2,639 | +4.47% | 41,900 | 98億1655万 | -8.02% | 150.17 | 6.36 |
12/01 | 2,599 | 2,638 | 2,526 | 2,526 | -2.02% | 39,700 | 93億9621万 | -12.26% | 143.74 | 6.09 |
11/30 | 2,560 | 2,618 | 2,455 | 2,578 | +2.46% | 99,600 | 95億8964万 | -11.26% | 146.69 | 6.21 |
11/29 | 2,511 | 2,614 | 2,510 | 2,516 | -2.78% | 146,100 | 93億5901万 | -14.1% | 143.17 | 6.06 |
11/28 | 2,690 | 2,711 | 2,588 | 2,588 | -4.22% | 54,400 | 96億2684万 | -12.3% | 147.26 | 6.23 |
11/27 | 2,745 | 2,849 | 2,700 | 2,702 | -2.03% | 34,300 | 100億5089万 | -9.08% | 153.75 | 6.51 |
11/24 | 2,850 | 2,861 | 2,730 | 2,758 | -3.57% | 60,900 | 102億5920万 | -7.7% | 156.94 | 6.64 |
11/22 | 2,940 | 2,940 | 2,832 | 2,860 | -6.54% | 48,900 | 106億3862万 | -4.98% | 162.74 | 6.89 |
11/21 | 3,220 | 3,220 | 2,996 | 3,060 | +1.66% | 60,600 | 113億8258万 | +1.36% | 174.12 | 7.37 |
11/20 | 2,900 | 3,020 | 2,894 | 3,010 | +4.51% | 29,400 | 111億9659万 | -0.36% | 171.28 | 7.25 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 6月期 | 4,935 4/20 | 1,466 10/3 | 5,966,500 7/29 | +29.32% 3/3 | -35.38% 5/18 |
最新 | 2,356 2024/4/17 | 50,000 | -12.42% 2,690 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/17 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
1,466円(2022/10/03) - 61%(1.61倍)
2,356円(4/17)