株価チャート
株価
4/18
- 前日 (4/17)
- 2,286
- 始値
- 2,286
- 高値
- 2,327
- 安値
- 2,273
- 終値 +1.14%
- 2,312
- 出来高 -34.95%
- 20,100
乖離率
- 株価(5日)
移動平均値 - -1.66%
2,351 - 株価(25日)
移動平均値 - -2.45%
2,370 - 出来高(5日)
移動平均値 - -22.57%
25,960
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 | 2,286 | 2,327 | 2,273 | 2,312 | +1.14% | 20,100 | 826億2163万 | -2.45% | 23.89 | 1.76 |
04/17 | 2,371 | 2,371 | 2,281 | 2,286 | -3.58% | 30,900 | 816億9249万 | -3.5% | 23.62 | 1.74 |
04/16 | 2,391 | 2,405 | 2,355 | 2,371 | -0.92% | 32,800 | 847億3005万 | +0.08% | 24.5 | 1.8 |
04/15 | 2,351 | 2,406 | 2,351 | 2,393 | +0.04% | 24,500 | 855億1624万 | +1.23% | 24.72 | 1.82 |
04/12 | 2,406 | 2,435 | 2,392 | 2,392 | -0.58% | 21,500 | 854億8051万 | +1.4% | 24.71 | 1.82 |
04/11 | 2,375 | 2,427 | 2,364 | 2,406 | +0.67% | 16,500 | 859億8081万 | +2.3% | 24.86 | 1.83 |
04/10 | 2,366 | 2,399 | 2,360 | 2,390 | +0.97% | 18,400 | 854億904万 | +1.92% | 24.69 | 1.82 |
04/09 | 2,350 | 2,374 | 2,334 | 2,367 | +1.11% | 19,200 | 845億8711万 | +1.2% | 24.46 | 1.8 |
04/08 | 2,298 | 2,360 | 2,298 | 2,341 | +1.87% | 22,800 | 836億5797万 | +0.34% | 24.19 | 1.78 |
04/05 | 2,270 | 2,326 | 2,270 | 2,298 | +0.75% | 30,200 | 821億2132万 | -1.33% | 23.74 | 1.75 |
04/04 | 2,323 | 2,323 | 2,233 | 2,281 | -2.1% | 51,100 | 815億1381万 | -1.93% | 23.57 | 1.73 |
04/03 | 2,432 | 2,432 | 2,320 | 2,330 | -2.18% | 65,300 | 832億6488万 | +0.13% | 24.07 | 1.77 |
04/02 | 2,396 | 2,412 | 2,354 | 2,382 | -0.96% | 42,700 | 851億2315万 | +2.41% | 24.61 | 1.81 |
04/01 | 2,400 | 2,422 | 2,380 | 2,405 | +1.05% | 17,700 | 859億4508万 | +3.53% | 24.85 | 1.83 |
03/29 | 2,379 | 2,392 | 2,340 | 2,380 | +0.38% | 17,600 | 850億5168万 | +2.59% | 24.59 | 1.81 |
03/28 | 2,440 | 2,470 | 2,353 | 2,371 | -4.78% | 27,200 | 847億3005万 | +2.29% | 24.5 | 1.8 |
03/27 | 2,458 | 2,516 | 2,454 | 2,490 | +2.47% | 55,700 | 889億8264万 | +7.42% | 25.73 | 1.89 |
03/26 | 2,421 | 2,445 | 2,396 | 2,430 | +0.75% | 23,500 | 868億3848万 | +5.1% | 25.11 | 1.85 |
03/25 | 2,403 | 2,449 | 2,392 | 2,412 | +0.37% | 26,600 | 861億9523万 | +4.51% | 24.92 | 1.83 |
03/22 | 2,400 | 2,410 | 2,364 | 2,403 | +0.8% | 16,400 | 858億7360万 | +4.25% | 24.83 | 1.83 |
03/21 | 2,377 | 2,427 | 2,377 | 2,384 | +1.49% | 15,600 | 851億9462万 | +3.56% | 24.63 | 1.81 |
03/19 | 2,374 | 2,374 | 2,320 | 2,349 | -1.18% | 21,600 | 839億4386万 | +2.13% | 24.27 | 1.79 |
03/18 | 2,446 | 2,446 | 2,370 | 2,377 | -1.25% | 25,900 | 849億4447万 | +3.44% | 24.56 | 1.81 |
03/15 | 2,302 | 2,410 | 2,302 | 2,407 | +4.56% | 77,100 | 860億1655万 | +4.79% | 24.87 | 1.83 |
03/14 | 2,295 | 2,315 | 2,286 | 2,302 | +0.52% | 21,500 | 822億6427万 | +0.35% | 23.78 | 1.75 |
03/13 | 2,280 | 2,290 | 2,261 | 2,290 | +0.75% | 14,800 | 818億3544万 | -0.17% | 23.66 | 1.74 |
03/12 | 2,246 | 2,273 | 2,201 | 2,273 | +0.84% | 16,500 | 812億2792万 | -1% | 23.48 | 1.73 |
03/11 | 2,227 | 2,254 | 2,220 | 2,254 | +0.18% | 11,700 | 805億4894万 | -2% | 23.29 | 1.71 |
03/08 | 2,224 | 2,256 | 2,219 | 2,250 | +0.63% | 33,500 | 804億600万 | -2.39% | 23.25 | 1.71 |
03/07 | 2,234 | 2,249 | 2,222 | 2,236 | +0.81% | 18,900 | 799億569万 | -3.16% | 23.1 | 1.7 |
03/06 | 2,247 | 2,263 | 2,210 | 2,218 | -1.07% | 26,100 | 792億6244万 | -4.07% | 22.92 | 1.69 |
03/05 | 2,202 | 2,259 | 2,186 | 2,242 | +1.31% | 26,800 | 801億2011万 | -3.28% | 23.16 | 1.71 |
03/04 | 2,252 | 2,252 | 2,204 | 2,213 | -1.73% | 19,800 | 790億8376万 | -4.65% | 22.86 | 1.68 |
03/01 | 2,248 | 2,266 | 2,226 | 2,252 | +0.94% | 24,000 | 804億7747万 | -3.26% | 23.27 | 1.71 |
02/29 | 2,288 | 2,300 | 2,224 | 2,231 | -2.62% | 46,100 | 797億2701万 | -4.41% | 23.05 | 1.7 |
02/28 | 2,290 | 2,308 | 2,265 | 2,291 | -0.22% | 20,700 | 818億7117万 | -2.18% | 23.67 | 1.74 |
02/27 | 2,290 | 2,319 | 2,280 | 2,296 | -0.48% | 20,300 | 820億4985万 | -2.21% | 23.72 | 1.75 |
02/26 | 2,360 | 2,360 | 2,294 | 2,307 | -2% | 19,200 | 824億4295万 | -1.95% | 23.84 | 1.76 |
02/22 | 2,325 | 2,358 | 2,325 | 2,354 | +1.25% | 18,500 | 841億2254万 | -0.21% | 24.32 | 1.79 |
02/21 | 2,364 | 2,376 | 2,308 | 2,325 | -1.65% | 21,500 | 830億8620万 | -1.61% | 24.02 | 1.77 |
02/20 | 2,358 | 2,383 | 2,351 | 2,364 | +1.37% | 25,900 | 844億7990万 | -0.21% | 24.42 | 1.8 |
02/19 | 2,364 | 2,369 | 2,322 | 2,332 | -0.55% | 14,300 | 833億3635万 | -1.85% | 24.09 | 1.77 |
02/16 | 2,354 | 2,374 | 2,328 | 2,345 | +0.64% | 38,400 | 838億92万 | -1.59% | 24.23 | 1.78 |
02/15 | 2,357 | 2,357 | 2,297 | 2,330 | +0.26% | 30,800 | 832億6488万 | -2.47% | 24.07 | 1.77 |
02/14 | 2,345 | 2,345 | 2,313 | 2,324 | -0.6% | 30,500 | 830億5046万 | -3.01% | 24.01 | 1.77 |
02/13 | 2,306 | 2,344 | 2,306 | 2,338 | +1.43% | 39,800 | 835億5076万 | -2.62% | 24.16 | 1.78 |
02/09 | 2,311 | 2,321 | 2,294 | 2,305 | -1.28% | 17,100 | 823億7148万 | -4.16% | 23.81 | 1.75 |
02/08 | 2,344 | 2,344 | 2,307 | 2,335 | -0.38% | 20,400 | 834億4356万 | -3.03% | 24.12 | 1.78 |
02/07 | 2,300 | 2,349 | 2,295 | 2,344 | +1.47% | 14,200 | 837億6518万 | -2.74% | 24.22 | 1.78 |
02/06 | 2,343 | 2,365 | 2,310 | 2,310 | -1.32% | 27,900 | 825億5016万 | -4.35% | 23.87 | 1.76 |
02/05 | 2,371 | 2,371 | 2,341 | 2,341 | -1.27% | 34,300 | 836億5797万 | -3.22% | 24.19 | 1.78 |
02/02 | 2,392 | 2,394 | 2,366 | 2,371 | -0.34% | 7,300 | 847億3005万 | -2.02% | 24.5 | 1.8 |
02/01 | 2,350 | 2,389 | 2,342 | 2,379 | +1.23% | 21,200 | 850億1594万 | -1.69% | 24.58 | 1.81 |
01/31 | 2,303 | 2,350 | 2,289 | 2,350 | +1.56% | 20,100 | 839億7960万 | -2.85% | 24.28 | 1.79 |
01/30 | 2,344 | 2,368 | 2,314 | 2,314 | -1.45% | 17,600 | 826億9310万 | -4.26% | 23.91 | 1.76 |
01/29 | 2,339 | 2,362 | 2,334 | 2,348 | +1.43% | 14,900 | 839億812万 | -2.89% | 24.26 | 1.79 |
01/26 | 2,372 | 2,372 | 2,308 | 2,315 | -3.38% | 30,800 | 827億2884万 | -4.18% | 23.92 | 1.76 |
01/25 | 2,386 | 2,409 | 2,381 | 2,396 | +0.04% | 28,500 | 856億2345万 | -0.79% | 24.76 | 1.82 |
01/24 | 2,440 | 2,440 | 2,378 | 2,395 | -2.09% | 18,100 | 855億8772万 | -0.62% | 24.74 | 1.82 |
01/23 | 2,459 | 2,470 | 2,437 | 2,446 | +0.08% | 9,800 | 874億1025万 | +1.62% | 25.27 | 1.86 |
01/22 | 2,420 | 2,449 | 2,420 | 2,444 | +0.99% | 8,800 | 873億3878万 | +1.79% | 25.25 | 1.86 |
01/19 | 2,459 | 2,459 | 2,416 | 2,420 | -1.47% | 13,100 | 864億8112万 | +0.96% | 25 | 1.84 |
01/18 | 2,460 | 2,480 | 2,454 | 2,456 | -0.16% | 18,100 | 877億6761万 | +2.59% | 25.38 | 1.87 |
01/17 | 2,495 | 2,505 | 2,458 | 2,460 | -0.4% | 16,400 | 879億1056万 | +3.02% | 25.42 | 1.87 |
01/16 | 2,525 | 2,528 | 2,468 | 2,470 | -2.18% | 14,300 | 882億6792万 | +3.65% | 25.52 | 1.88 |
01/15 | 2,506 | 2,542 | 2,506 | 2,525 | +0.8% | 19,400 | 902億3340万 | +6.14% | 26.09 | 1.92 |
01/12 | 2,513 | 2,520 | 2,480 | 2,505 | +0.04% | 21,700 | 895億1868万 | +5.74% | 25.88 | 1.91 |
01/11 | 2,523 | 2,523 | 2,479 | 2,504 | +0.4% | 27,300 | 894億8294万 | +6.06% | 25.87 | 1.91 |
01/10 | 2,458 | 2,508 | 2,444 | 2,494 | +1.46% | 31,500 | 891億2558万 | +5.99% | 25.77 | 1.9 |
01/09 | 2,427 | 2,475 | 2,427 | 2,458 | +1.07% | 19,600 | 878億3908万 | +4.86% | 25.4 | 1.87 |
01/05 | 2,404 | 2,452 | 2,394 | 2,432 | +1.42% | 21,200 | 869億995万 | +4.07% | 25.13 | 1.85 |
01/04 | 2,400 | 2,410 | 2,356 | 2,398 | +0.67% | 28,600 | 856億9492万 | +2.87% | 24.78 | 1.83 |
2023 | ||||||||||
12/29 | 2,458 | 2,460 | 2,342 | 2,382 | -3.41% | 50,700 | 851億2315万 | +2.5% | 24.61 | 1.81 |
12/28 | 2,455 | 2,525 | 2,455 | 2,466 | +2.54% | 47,600 | 881億2497万 | +6.34% | 25.48 | 1.88 |
12/27 | 2,376 | 2,405 | 2,376 | 2,405 | +1.52% | 39,300 | 859億4508万 | +4.02% | 24.85 | 1.83 |
12/26 | 2,367 | 2,384 | 2,349 | 2,369 | +0.08% | 27,400 | 846億5858万 | +2.73% | 24.48 | 1.8 |
12/25 | 2,376 | 2,391 | 2,361 | 2,367 | +0.77% | 17,700 | 845億8711万 | +2.82% | 24.46 | 1.8 |
12/22 | 2,294 | 2,358 | 2,294 | 2,349 | +1.73% | 30,100 | 839億4386万 | +2.26% | 24.27 | 1.79 |
12/21 | 2,333 | 2,345 | 2,304 | 2,309 | -1.03% | 29,300 | 825億1442万 | +0.79% | 23.86 | 1.76 |
12/20 | 2,314 | 2,343 | 2,314 | 2,333 | +0.86% | 22,000 | 833億7208万 | +1.97% | 24.1 | 1.78 |
12/19 | 2,279 | 2,323 | 2,273 | 2,313 | +1.76% | 30,800 | 826億5736万 | +1.36% | 23.9 | 1.76 |
12/18 | 2,259 | 2,278 | 2,242 | 2,273 | -0.13% | 24,300 | 812億2792万 | -0.18% | 23.48 | 1.73 |
12/15 | 2,332 | 2,332 | 2,275 | 2,276 | -1.94% | 25,300 | 813億3513万 | +0.13% | 23.52 | 1.73 |
12/14 | 2,329 | 2,329 | 2,299 | 2,321 | +0.56% | 17,400 | 829億4325万 | +2.29% | 23.98 | 1.77 |
12/13 | 2,321 | 2,324 | 2,298 | 2,308 | -0.6% | 16,100 | 824億7868万 | +2.03% | 23.85 | 1.76 |
12/12 | 2,349 | 2,349 | 2,318 | 2,322 | -1.19% | 11,800 | 829億7899万 | +2.97% | 23.99 | 1.77 |
12/11 | 2,329 | 2,351 | 2,314 | 2,350 | +1.64% | 24,800 | 839億7960万 | +4.54% | 24.28 | 1.79 |
12/08 | 2,340 | 2,363 | 2,302 | 2,312 | -1.2% | 46,900 | 826億2163万 | +3.26% | 23.89 | 1.76 |
12/07 | 2,331 | 2,351 | 2,327 | 2,340 | -0.59% | 23,800 | 836億2224万 | +4.84% | 24.18 | 1.78 |
12/06 | 2,284 | 2,362 | 2,284 | 2,354 | +2.71% | 34,500 | 841億2254万 | +5.99% | 24.32 | 1.79 |
12/05 | 2,294 | 2,335 | 2,282 | 2,292 | -0.56% | 38,700 | 819億691万 | +3.8% | 23.68 | 1.74 |
12/04 | 2,292 | 2,325 | 2,278 | 2,305 | +0.57% | 32,000 | 823億7148万 | +4.82% | 23.81 | 1.75 |
12/01 | 2,291 | 2,300 | 2,274 | 2,292 | +0.88% | 40,600 | 819億691万 | +4.75% | 23.68 | 1.74 |
11/30 | 2,277 | 2,284 | 2,255 | 2,272 | -0.26% | 49,600 | 811億9219万 | +4.32% | 23.47 | 1.76 |
11/29 | 2,278 | 2,291 | 2,272 | 2,278 | 0% | 26,000 | 814億660万 | +4.98% | 23.54 | 1.77 |
11/28 | 2,263 | 2,286 | 2,240 | 2,278 | +1.61% | 29,700 | 814億660万 | +5.37% | 23.54 | 1.77 |
11/27 | 2,246 | 2,261 | 2,241 | 2,242 | -0.18% | 31,000 | 801億2011万 | +4.13% | 23.16 | 1.75 |
11/24 | 2,272 | 2,282 | 2,238 | 2,246 | -1.71% | 25,000 | 802億6305万 | +4.66% | 23.21 | 1.75 |
11/22 | 2,289 | 2,289 | 2,267 | 2,285 | +0.75% | 23,600 | 816億5676万 | +6.93% | 23.61 | 1.78 |
11/21 | 2,245 | 2,276 | 2,245 | 2,268 | +0.58% | 32,400 | 810億4924万 | +6.68% | 23.43 | 1.77 |
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 | |
2008年 8月期 | 1,073 2,145 10/31 2,145 10/16 | 846 1,691 3/3 | 214,400 107,200 2/19 | - | - | +13.24% 4/2 | -14.14% 11/22 |
2009年 8月期 | 999 1,998 8/24 | 726 1,452 10/10 | 147,000 73,500 10/17 | - | - | +14.32% 10/21 | -12.43% 10/10 |
2010年 8月期 | 1,121 2,241 6/24 | 885 1,770 9/4 | 172,600 86,300 10/5 | - | - | +9.25% 3/30 | -5.49% 11/17 |
2011年 8月期 | 1,225 2,449 8/8 | 733 1,465 3/15 | 103,000 51,500 8/26 | 468億1998万 | 280億787万 | +8.3% 12/8 | -18.26% 3/15 |
2012年 8月期 | 1,300 8/27 8/23 | 971 12/19 | 207,200 8/27 | 497億680万 | 371億2715万 | +8.42% 1/26 | -7.03% 11/25 |
2013年 8月期 | 1,738 4/12 | 1,100 11/16 | 138,700 3/8 | 664億5416万 | 420億5960万 | +22.27% 4/12 | -11.63% 5/23 |
2014年 8月期 | 2,281 4/1 | 1,466 10/8 | 115,200 8/27 | 872億1631万 | 560億5397万 | +13.03% 3/31 | -6.82% 12/25 |
2015年 8月期 | 2,828 8/17 | 1,810 1/13 12/17 | 214,200 8/26 | 1081億3140万 | 692億716万 | +12.93% 2/16 | -15.77% 9/8 |
2016年 8月期 | 2,591 7/14 | 1,740 1/21 | 166,700 10/2 | 990億6947万 | 665億3064万 | +12.15% 3/29 | -13.51% 1/21 |
2017年 8月期 | 2,792 8/10 | 2,036 9/12 | 224,900 4/27 | 1067億5491万 | 778億4849万 | +10.39% 5/8 | -8.42% 3/7 |
2018年 8月期 | 3,225 4/19 | 2,546 8/29 | 191,300 4/26 | 1233億1110万 | 973億4885万 | +7.96% 3/22 | -9.84% 7/5 |
2019年 8月期 | 2,828 10/2 | 1,900 8/29 | 151,600 8/29 | 1081億3140万 | 726億4840万 | +6.79% 3/4 | -18.28% 12/26 |
2020年 8月期 | 2,874 7/21 | 2,011 3/13 | 234,200 4/28 | 1098億9026万 | 768億9259万 | +18.5% 3/27 | -9.47% 3/9 |
2021年 8月期 | 3,115 2/9 | 2,465 7/9 | 143,000 8/27 | 1191億514万 | 942億5174万 | +7.92% 12/29 | -11.75% 2/26 |
2022年 8月期 | 2,818 9/17 | 1,796 6/20 | 154,500 8/29 | 1077億4904万 | 686億7185万 | +5.22% 7/20 | -11.38% 10/12 |
2023年 8月期 | 2,377 7/31 | 1,830 1/13 | 204,800 10/28 | 849億4447万 | 653億9688万 | +6.53% 6/19 | -8.53% 10/3 |
最新 | 2,312 2024/4/18 | 20,100 | 826億2163万 | -2.45% 2,370 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/04/18 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
535円(2003/02/20) - 332%(4.32倍)
2,312円(4/18)