株価チャート
株価
4/25
- 前日 (4/24)
- 2,596
- 始値
- 2,596
- 高値
- 2,610
- 安値
- 2,588
- 終値 -0.08%
- 2,594
- 出来高 -32.31%
- 28,700
乖離率
- 株価(5日)
移動平均値 - +0.62%
2,578 - 株価(25日)
移動平均値 - -4.6%
2,719 - 出来高(5日)
移動平均値 - -23.83%
37,680
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,596 | 2,610 | 2,588 | 2,594 | -0.08% | 28,700 | 903億1939万 | -4.6% | 11.88 | 0.7 |
04/24 | 2,616 | 2,617 | 2,578 | 2,596 | -0.61% | 42,400 | 903億8902万 | -5.01% | 11.89 | 0.7 |
04/23 | 2,575 | 2,614 | 2,575 | 2,612 | +1.87% | 28,100 | 909億4612万 | -4.81% | 11.97 | 0.7 |
04/22 | 2,552 | 2,572 | 2,548 | 2,564 | +1.58% | 31,000 | 892億7483万 | -6.93% | 11.75 | 0.69 |
04/19 | 2,571 | 2,571 | 2,504 | 2,524 | -2.7% | 58,200 | 878億8209万 | -8.75% | 11.56 | 0.68 |
04/18 | 2,573 | 2,596 | 2,571 | 2,594 | -0.04% | 34,300 | 903億1939万 | -6.59% | 11.88 | 0.7 |
04/17 | 2,607 | 2,612 | 2,574 | 2,595 | -0.31% | 45,000 | 903億5420万 | -6.86% | 11.89 | 0.7 |
04/16 | 2,640 | 2,650 | 2,592 | 2,603 | -1.88% | 51,200 | 906億3275万 | -6.94% | 11.93 | 0.7 |
04/15 | 2,654 | 2,672 | 2,631 | 2,653 | -0.75% | 35,800 | 923億7368万 | -5.49% | 12.15 | 0.72 |
04/12 | 2,703 | 2,705 | 2,671 | 2,673 | -1% | 32,600 | 930億7005万 | -5.11% | 12.25 | 0.72 |
04/11 | 2,702 | 2,707 | 2,675 | 2,700 | -0.37% | 37,100 | 940億1016万 | -4.46% | 12.37 | 0.73 |
04/10 | 2,730 | 2,739 | 2,706 | 2,710 | -0.26% | 36,100 | 943億5834万 | -4.38% | 12.42 | 0.73 |
04/09 | 2,733 | 2,735 | 2,710 | 2,717 | -0.04% | 24,600 | 946億207万 | -4.4% | 12.45 | 0.73 |
04/08 | 2,706 | 2,734 | 2,702 | 2,718 | -0.11% | 33,600 | 946億3689万 | -4.46% | 12.45 | 0.73 |
04/05 | 2,744 | 2,746 | 2,701 | 2,721 | -1.27% | 42,600 | 947億4135万 | -4.49% | 12.47 | 0.73 |
04/04 | 2,785 | 2,791 | 2,748 | 2,756 | -1.11% | 34,800 | 959億6000万 | -3.4% | 12.63 | 0.74 |
04/03 | 2,783 | 2,810 | 2,781 | 2,787 | -0.11% | 73,900 | 970億3937万 | -2.38% | 12.77 | 0.75 |
04/02 | 2,799 | 2,832 | 2,772 | 2,790 | +0.69% | 86,200 | 971億4383万 | -2.17% | 12.78 | 0.75 |
04/01 | 2,855 | 2,855 | 2,771 | 2,771 | -2.43% | 61,500 | 964億8227万 | -2.77% | 12.7 | 0.75 |
03/29 | 2,835 | 2,890 | 2,798 | 2,840 | +0.96% | 74,600 | 988億8476万 | -0.28% | 13.01 | 0.77 |
03/28 | 2,856 | 2,865 | 2,810 | 2,813 | -3.73% | 232,900 | 979億4465万 | -1.09% | 12.89 | 0.76 |
03/27 | 2,921 | 2,952 | 2,916 | 2,922 | +0.03% | 279,400 | 1017億3988万 | +2.89% | 13.39 | 0.79 |
03/26 | 2,891 | 2,922 | 2,874 | 2,921 | +1.04% | 108,900 | 1017億506万 | +3.14% | 13.38 | 0.79 |
03/25 | 2,917 | 2,934 | 2,891 | 2,891 | -0.65% | 151,600 | 1006億6050万 | +2.37% | 13.24 | 0.78 |
03/22 | 2,936 | 2,949 | 2,894 | 2,910 | -0.82% | 161,100 | 1013億2206万 | +3.37% | 13.33 | 0.78 |
03/21 | 2,930 | 2,962 | 2,920 | 2,934 | +1.88% | 216,500 | 1021億5770万 | +4.52% | 13.44 | 0.79 |
03/19 | 2,880 | 2,880 | 2,838 | 2,880 | 0% | 121,600 | 1002億7750万 | +2.86% | 13.19 | 0.78 |
03/18 | 2,870 | 2,894 | 2,861 | 2,880 | +1.27% | 157,100 | 1002億7750万 | +3% | 13.19 | 0.78 |
03/15 | 2,797 | 2,863 | 2,797 | 2,844 | +1.17% | 105,500 | 990億2403万 | +1.9% | 13.03 | 0.77 |
03/14 | 2,825 | 2,829 | 2,796 | 2,811 | -0.39% | 99,900 | 978億7502万 | +0.54% | 12.88 | 0.76 |
03/13 | 2,877 | 2,899 | 2,798 | 2,822 | -0.91% | 86,800 | 982億5802万 | +0.75% | 12.93 | 0.76 |
03/12 | 2,846 | 2,848 | 2,800 | 2,848 | -0.21% | 60,500 | 991億6331万 | +1.42% | 13.05 | 0.77 |
03/11 | 2,900 | 2,900 | 2,827 | 2,854 | -2.19% | 84,600 | 993億7222万 | +1.46% | 13.08 | 0.77 |
03/08 | 2,883 | 2,937 | 2,883 | 2,918 | +0.69% | 69,500 | 1016億61万 | +3.55% | 13.37 | 0.79 |
03/07 | 2,930 | 2,940 | 2,890 | 2,898 | -0.14% | 86,700 | 1009億423万 | +2.77% | 13.28 | 0.78 |
03/06 | 2,880 | 2,919 | 2,875 | 2,902 | +0.21% | 62,800 | 1010億4351万 | +2.83% | 13.3 | 0.78 |
03/05 | 2,842 | 2,903 | 2,838 | 2,896 | +3.13% | 69,100 | 1008億3460万 | +2.59% | 13.27 | 0.78 |
03/04 | 2,808 | 2,830 | 2,776 | 2,808 | +0.43% | 96,000 | 977億7056万 | -0.5% | 12.86 | 0.76 |
03/01 | 2,828 | 2,834 | 2,790 | 2,796 | -1.62% | 69,000 | 973億5274万 | -1.1% | 12.81 | 0.75 |
02/29 | 2,842 | 2,875 | 2,823 | 2,842 | +1.79% | 85,200 | 989億5439万 | +0.39% | 13.02 | 0.77 |
02/28 | 2,757 | 2,797 | 2,755 | 2,792 | +2.5% | 72,200 | 972億1346万 | -1.45% | 12.79 | 0.75 |
02/27 | 2,740 | 2,757 | 2,715 | 2,724 | -0.22% | 42,900 | 948億4580万 | -3.98% | 12.48 | 0.73 |
02/26 | 2,736 | 2,770 | 2,710 | 2,730 | -0.18% | 47,200 | 950億5471万 | -3.97% | 12.51 | 0.74 |
02/22 | 2,750 | 2,750 | 2,721 | 2,735 | +0.48% | 34,600 | 952億2881万 | -3.97% | 12.53 | 0.74 |
02/21 | 2,724 | 2,758 | 2,713 | 2,722 | +0.22% | 35,700 | 947億7616万 | -4.59% | 12.47 | 0.73 |
02/20 | 2,730 | 2,746 | 2,716 | 2,716 | -0.26% | 24,000 | 945億6725万 | -5% | 12.44 | 0.73 |
02/19 | 2,710 | 2,733 | 2,698 | 2,723 | +0.41% | 29,600 | 948億1098万 | -4.99% | 12.48 | 0.73 |
02/16 | 2,690 | 2,722 | 2,676 | 2,712 | +1.57% | 47,500 | 944億2798万 | -5.57% | 12.42 | 0.73 |
02/15 | 2,724 | 2,739 | 2,660 | 2,670 | -1.98% | 48,400 | 929億6560万 | -7.29% | 12.23 | 0.72 |
02/14 | 2,742 | 2,758 | 2,699 | 2,724 | -1.13% | 56,900 | 948億4580万 | -5.65% | 12.48 | 0.73 |
02/13 | 2,799 | 2,799 | 2,743 | 2,755 | -0.4% | 57,300 | 959億2518万 | -4.7% | 12.62 | 0.74 |
02/09 | 2,755 | 2,817 | 2,755 | 2,766 | +0.29% | 72,700 | 963億818万 | -4.36% | 12.67 | 0.75 |
02/08 | 2,675 | 2,795 | 2,670 | 2,758 | -7.08% | 108,000 | 960億2963万 | -4.63% | 12.64 | 0.74 |
02/07 | 2,943 | 2,974 | 2,931 | 2,968 | +0.41% | 40,800 | 1033億4153万 | +2.63% | 13.6 | 0.8 |
02/06 | 2,950 | 2,991 | 2,935 | 2,956 | -0.67% | 28,300 | 1029億2371万 | +2.53% | 13.54 | 0.8 |
02/05 | 3,000 | 3,000 | 2,949 | 2,976 | -0.4% | 49,300 | 1036億2008万 | +3.62% | 13.63 | 0.8 |
02/02 | 2,966 | 3,000 | 2,942 | 2,988 | +0.37% | 41,100 | 1040億3791万 | +4.51% | 13.69 | 0.81 |
02/01 | 2,959 | 2,984 | 2,954 | 2,977 | +0.2% | 40,200 | 1036億5490万 | +4.64% | 13.64 | 0.8 |
01/31 | 2,931 | 2,971 | 2,927 | 2,971 | +1.33% | 26,200 | 1034億4599万 | +4.98% | 13.61 | 0.8 |
01/30 | 2,947 | 2,960 | 2,930 | 2,932 | -0.2% | 26,000 | 1020億8807万 | +4.12% | 13.43 | 0.79 |
01/29 | 2,902 | 2,953 | 2,901 | 2,938 | +2.01% | 35,600 | 1022億9698万 | +4.74% | 13.46 | 0.79 |
01/26 | 2,929 | 2,929 | 2,879 | 2,880 | -1.67% | 41,800 | 1002億7750万 | +3.08% | 13.19 | 0.78 |
01/25 | 2,890 | 2,930 | 2,887 | 2,929 | +1.31% | 34,300 | 1019億8361万 | +5.21% | 13.42 | 0.79 |
01/24 | 2,901 | 2,908 | 2,857 | 2,891 | +0.14% | 32,200 | 1006億6050万 | +4.14% | 13.24 | 0.78 |
01/23 | 2,910 | 2,912 | 2,873 | 2,887 | -0.45% | 30,500 | 1005億2123万 | +4.3% | 13.23 | 0.78 |
01/22 | 2,875 | 2,905 | 2,875 | 2,900 | +1.01% | 15,300 | 1009億7387万 | +5.03% | 13.29 | 0.78 |
01/19 | 2,850 | 2,873 | 2,843 | 2,871 | +0.74% | 23,500 | 999億6413万 | +4.29% | 13.15 | 0.77 |
01/18 | 2,861 | 2,878 | 2,850 | 2,850 | -0.38% | 21,200 | 992億3294万 | +3.75% | 13.06 | 0.77 |
01/17 | 2,881 | 2,904 | 2,861 | 2,861 | -0.69% | 26,700 | 996億1595万 | +4.49% | 13.11 | 0.77 |
01/16 | 2,904 | 2,910 | 2,868 | 2,881 | -0.59% | 34,900 | 1003億1232万 | +5.53% | 13.2 | 0.78 |
01/15 | 2,866 | 2,919 | 2,866 | 2,898 | +1.15% | 35,000 | 1009億423万 | +6.47% | 13.28 | 0.78 |
01/12 | 2,920 | 2,921 | 2,848 | 2,865 | -1.34% | 36,300 | 997億5522万 | +5.68% | 13.13 | 0.77 |
01/11 | 2,881 | 2,914 | 2,880 | 2,904 | +2.07% | 53,400 | 1011億1315万 | +7.4% | 13.3 | 0.78 |
01/10 | 2,820 | 2,851 | 2,820 | 2,845 | +0.96% | 49,400 | 990億5885万 | +5.61% | 13.03 | 0.77 |
01/09 | 2,778 | 2,824 | 2,776 | 2,818 | +1.44% | 51,900 | 981億1875万 | +4.91% | 12.91 | 0.76 |
01/05 | 2,771 | 2,795 | 2,764 | 2,778 | +0.33% | 37,600 | 967億2600万 | +3.7% | 12.73 | 0.75 |
01/04 | 2,777 | 2,790 | 2,746 | 2,769 | 0% | 37,200 | 964億1264万 | +3.51% | 12.69 | 0.75 |
2023 | ||||||||||
12/29 | 2,755 | 2,774 | 2,733 | 2,769 | +0.73% | 62,900 | 964億1264万 | +3.55% | 12.69 | 0.75 |
12/28 | 2,695 | 2,749 | 2,695 | 2,749 | +2.54% | 35,500 | 957億1627万 | +2.8% | 12.59 | 0.74 |
12/27 | 2,660 | 2,681 | 2,653 | 2,681 | +1.13% | 30,600 | 933億4860万 | +0.3% | 12.28 | 0.72 |
12/26 | 2,643 | 2,657 | 2,630 | 2,651 | +1.22% | 25,500 | 923億405万 | -0.93% | 12.15 | 0.72 |
12/25 | 2,630 | 2,650 | 2,611 | 2,619 | +0.08% | 16,500 | 911億8985万 | -2.13% | 12 | 0.71 |
12/22 | 2,634 | 2,648 | 2,607 | 2,617 | -0.46% | 33,900 | 911億2021万 | -2.39% | 11.99 | 0.71 |
12/21 | 2,652 | 2,662 | 2,626 | 2,629 | -0.87% | 44,000 | 915億3804万 | -2.05% | 12.04 | 0.71 |
12/20 | 2,647 | 2,669 | 2,647 | 2,652 | +0.19% | 24,600 | 923億3886万 | -1.3% | 12.15 | 0.72 |
12/19 | 2,680 | 2,680 | 2,631 | 2,647 | -0.08% | 30,400 | 921億6477万 | -1.6% | 12.13 | 0.71 |
12/18 | 2,693 | 2,693 | 2,632 | 2,649 | -2.5% | 26,600 | 922億3441万 | -1.6% | 12.14 | 0.71 |
12/15 | 2,721 | 2,724 | 2,695 | 2,717 | +0.44% | 46,000 | 946億207万 | +0.93% | 12.45 | 0.73 |
12/14 | 2,703 | 2,713 | 2,683 | 2,705 | +0.07% | 36,800 | 941億8425万 | +0.63% | 12.39 | 0.73 |
12/13 | 2,708 | 2,727 | 2,702 | 2,703 | -0.18% | 43,300 | 941億1461万 | +0.6% | 12.38 | 0.73 |
12/12 | 2,700 | 2,721 | 2,700 | 2,708 | +0.3% | 29,900 | 942億8870万 | +0.63% | 12.41 | 0.73 |
12/11 | 2,654 | 2,700 | 2,647 | 2,700 | +2.47% | 33,400 | 940億1016万 | +0.15% | 12.37 | 0.73 |
12/08 | 2,674 | 2,685 | 2,621 | 2,635 | -1.13% | 45,800 | 917億4695万 | -2.44% | 12.07 | 0.71 |
12/07 | 2,674 | 2,684 | 2,657 | 2,665 | -0.67% | 31,300 | 927億9151万 | -1.62% | 12.21 | 0.72 |
12/06 | 2,630 | 2,693 | 2,630 | 2,683 | +2.29% | 34,200 | 934億1824万 | -1.07% | 12.29 | 0.72 |
12/05 | 2,652 | 2,676 | 2,621 | 2,623 | -1.94% | 36,900 | 913億2913万 | -3.32% | 12.02 | 0.71 |
12/04 | 2,670 | 2,679 | 2,648 | 2,675 | +0.19% | 25,600 | 931億3969万 | -1.76% | 12.26 | 0.72 |
12/01 | 2,663 | 2,698 | 2,656 | 2,670 | +1.25% | 42,600 | 929億6560万 | -2.09% | 12.23 | 0.72 |
11/30 | 2,640 | 2,665 | 2,632 | 2,637 | -0.11% | 52,700 | 918億1659万 | -3.48% | 12.08 | 0.71 |
11/29 | 2,675 | 2,675 | 2,632 | 2,640 | -1.9% | 48,000 | 919億2104万 | -3.54% | 12.09 | 0.71 |
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 | |
2008年 3月期 | 1,999 4/9 | 1,250 1/30 | 104,900 7/6 | - | - | +10.65% 2/27 | -15.27% 1/22 |
2009年 3月期 | 1,720 2/4 | 1,100 10/10 | 103,000 2/4 | - | - | +20.95% 2/4 | -23.89% 10/10 |
2010年 3月期 | 1,749 8/31 | 1,064 2/9 | 117,100 8/14 | - | - | +14.02% 8/20 | -10.95% 9/29 |
2011年 3月期 | 1,344 3/31 | 918 6/9 | 189,100 4/16 | 522億5472万 | 356億9184万 | +15.46% 3/31 | -12.88% 5/27 |
2012年 3月期 | 1,430 2/29 | 998 6/9 | 97,700 2/29 | 555億9840万 | 388億224万 | +16.21% 7/15 | -8.62% 6/3 |
2013年 3月期 | 1,548 3/15 | 1,063 5/28 | 88,400 3/27 | 601億8624万 | 413億2944万 | +22.63% 7/3 | -15.86% 5/16 |
2014年 3月期 | 1,960 10/28 10/25 | 1,307 4/2 | 129,200 3/27 | 762億480万 | 508億1616万 | +13.85% 5/15 | -9.42% 2/4 |
2015年 3月期 | 2,693 2/18 | 1,500 5/16 | 199,300 9/19 | 1047億384万 | 583億2000万 | +15.58% 11/19 | -8.93% 5/19 |
2016年 3月期 | 2,879 4/30 | 1,960 2/12 | 165,200 3/28 | 1119億3552万 | 762億480万 | +7.96% 3/28 | -18.45% 1/21 |
2017年 3月期 | 2,905 3/10 | 2,219 4/11 | 157,800 3/28 | 1129億4640万 | 862億7472万 | +8.3% 5/19 | -8.88% 6/24 |
2018年 3月期 | 3,210 12/28 | 2,525 4/14 | 182,400 3/27 | 1248億480万 | 981億7200万 | +6.71% 12/27 | -7.11% 2/15 |
2019年 3月期 | 3,385 7/30 | 2,380 3/29 | 265,500 3/26 | 1316億880万 | 925億3440万 | +8.54% 9/26 | -11.27% 12/25 |
2020年 3月期 | 2,968 12/13 | 1,980 3/13 | 240,100 3/27 | 1153億9584万 | 769億8240万 | +10.85% 9/20 | -15.16% 3/9 |
2021年 3月期 | 2,568 5/29 | 1,993 4/6 | 287,300 3/29 | 998億4384万 | 774億8784万 | +10.89% 5/29 | -8.48% 7/31 |
2022年 3月期 | 2,243 4/13 | 1,864 11/30 | 356,000 3/30 | 872億784万 | 724億7232万 | +4.87% 9/13 | -5.57% 5/12 |
2023年 3月期 | 2,215 5/10 4/15 | 1,856 9/28 | 284,100 3/29 | 771億2315万 | 646億2328万 | +6.43% 5/9 | -6.05% 8/10 |
最新 | 2,594 2024/4/25 | 28,700 | 903億1939万 | -4.6% 2,719 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 96%(1.96倍)
- 2004/12/30 vs 2003/12/30
- 71%(1.71倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/04/25 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
433円(2002/03/04) - 500%(6倍)
2,594円(4/25)