株価チャート
株価
4/23
- 前日 (4/22)
- 2,771
- 始値
- 2,773
- 高値
- 2,831
- 安値
- 2,750
- 終値 +0.83%
- 2,794
- 出来高 +62.28%
- 64,100
乖離率
- 株価(5日)
移動平均値 - +2.27%
2,732 - 株価(25日)
移動平均値 - +5.24%
2,655 - 出来高(5日)
移動平均値 - +28.97%
49,700
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,773 | 2,831 | 2,750 | 2,794 | +0.83% | 64,100 | 427億9179万 | +5.24% | 15.56 | 2.68 |
04/22 | 2,685 | 2,772 | 2,685 | 2,771 | +4.29% | 39,500 | 424億3953万 | +4.8% | 15.43 | 2.65 |
04/19 | 2,702 | 2,747 | 2,561 | 2,657 | -1.67% | 80,900 | 406億9355万 | +0.91% | 14.8 | 2.55 |
04/18 | 2,713 | 2,720 | 2,650 | 2,702 | -1.31% | 40,000 | 413億8276万 | +2.78% | 15.05 | 2.59 |
04/17 | 2,792 | 2,820 | 2,716 | 2,738 | -1.51% | 24,000 | 419億3412万 | +4.46% | 15.25 | 2.62 |
04/16 | 2,820 | 2,855 | 2,765 | 2,780 | -2.59% | 26,900 | 425億7737万 | +6.47% | 15.48 | 2.66 |
04/15 | 2,855 | 2,914 | 2,806 | 2,854 | -0.04% | 44,000 | 437億1073万 | +9.9% | 15.89 | 2.73 |
04/12 | 2,835 | 2,857 | 2,787 | 2,855 | +1.03% | 38,300 | 437億2604万 | +10.66% | 15.9 | 2.73 |
04/11 | 2,776 | 2,865 | 2,772 | 2,826 | +0.68% | 42,100 | 432億8189万 | +10.3% | 15.74 | 2.71 |
04/10 | 2,861 | 2,901 | 2,807 | 2,807 | -1.34% | 72,300 | 429億9090万 | +10.21% | 15.63 | 2.69 |
04/09 | 2,728 | 2,863 | 2,710 | 2,845 | +4.87% | 104,800 | 435億7289万 | +12.32% | 15.84 | 2.73 |
04/08 | 2,722 | 2,744 | 2,644 | 2,713 | +0.48% | 88,900 | 415億5123万 | +7.79% | 15.11 | 2.6 |
04/05 | 2,695 | 2,700 | 2,624 | 2,700 | +0.04% | 62,200 | 413億5213万 | +7.66% | 15.04 | 2.59 |
04/04 | 2,616 | 2,699 | 2,590 | 2,699 | +3.25% | 68,100 | 413億3681万 | +7.92% | 15.03 | 2.59 |
04/03 | 2,538 | 2,615 | 2,501 | 2,614 | +2.91% | 68,600 | 400億3498万 | +4.94% | 14.56 | 2.5 |
04/02 | 2,527 | 2,650 | 2,486 | 2,540 | +0.51% | 167,400 | 389億163万 | +2.34% | 14.14 | 2.43 |
04/01 | 2,495 | 2,590 | 2,490 | 2,527 | +1.28% | 72,300 | 387億253万 | +1.9% | 14.07 | 2.42 |
03/29 | 2,462 | 2,516 | 2,462 | 2,495 | +1.09% | 22,000 | 382億1243万 | +0.73% | 13.89 | 2.39 |
03/28 | 2,458 | 2,516 | 2,458 | 2,468 | +0.2% | 30,500 | 377億9891万 | -0.44% | 13.74 | 2.36 |
03/27 | 2,501 | 2,533 | 2,449 | 2,463 | -1.6% | 43,200 | 377億2233万 | -0.77% | 13.72 | 2.36 |
03/26 | 2,526 | 2,526 | 2,498 | 2,503 | -0.64% | 18,700 | 383億3495万 | +0.68% | 13.94 | 2.4 |
03/25 | 2,471 | 2,628 | 2,471 | 2,519 | +0.6% | 94,400 | 385億8000万 | +1.33% | 14.03 | 2.41 |
03/22 | 2,462 | 2,527 | 2,446 | 2,504 | +1.75% | 30,400 | 383億5027万 | +0.68% | 13.94 | 2.4 |
03/21 | 2,540 | 2,569 | 2,459 | 2,461 | -3.11% | 59,200 | 376億9170万 | -1.36% | 13.7 | 2.36 |
03/19 | 2,530 | 2,609 | 2,506 | 2,540 | +1.2% | 85,000 | 389億163万 | +1.8% | 14.14 | 2.43 |
03/18 | 2,521 | 2,590 | 2,496 | 2,510 | -0.12% | 35,900 | 384億4216万 | +0.8% | 13.98 | 2.4 |
03/15 | 2,542 | 2,543 | 2,471 | 2,513 | -1.76% | 41,800 | 384億8811万 | +1.41% | 13.99 | 2.41 |
03/14 | 2,487 | 2,583 | 2,476 | 2,558 | +2.65% | 64,800 | 391億7731万 | +4.2% | 14.25 | 2.45 |
03/13 | 2,495 | 2,575 | 2,468 | 2,492 | +0.12% | 108,500 | 381億6648万 | +2.59% | 13.88 | 2.39 |
03/12 | 2,401 | 2,500 | 2,351 | 2,489 | +2.01% | 48,900 | 381億2053万 | +3.45% | 13.86 | 2.38 |
03/11 | 2,384 | 2,452 | 2,380 | 2,440 | +1.33% | 50,700 | 373億7007万 | +2.39% | 13.59 | 2.34 |
03/08 | 2,401 | 2,453 | 2,386 | 2,408 | -0.5% | 28,600 | 368億7997万 | +1.95% | 13.41 | 2.31 |
03/07 | 2,477 | 2,477 | 2,407 | 2,420 | -1.22% | 32,200 | 370億6376万 | +3.29% | 13.48 | 2.32 |
03/06 | 2,446 | 2,555 | 2,440 | 2,450 | +0.08% | 58,900 | 375億2322万 | +5.42% | 13.64 | 2.35 |
03/05 | 2,426 | 2,495 | 2,408 | 2,448 | +0.25% | 73,400 | 374億9259万 | +6.25% | 13.63 | 2.34 |
03/04 | 2,513 | 2,527 | 2,441 | 2,442 | -2.55% | 41,900 | 374億70万 | +6.96% | 13.6 | 2.34 |
03/01 | 2,525 | 2,542 | 2,464 | 2,506 | -0.75% | 52,600 | 383億8090万 | +10.74% | 13.96 | 2.4 |
02/29 | 2,450 | 2,564 | 2,440 | 2,525 | +3.65% | 76,300 | 386億7190万 | +12.77% | 14.06 | 2.42 |
02/28 | 2,394 | 2,464 | 2,394 | 2,436 | +1.75% | 44,900 | 373億881万 | +9.98% | 13.57 | 2.33 |
02/27 | 2,495 | 2,506 | 2,380 | 2,394 | -4.05% | 67,400 | 366億6555万 | +9.07% | 13.33 | 2.29 |
02/26 | 2,458 | 2,528 | 2,458 | 2,495 | +1.51% | 74,500 | 382億1243万 | +14.61% | 13.89 | 2.39 |
02/22 | 2,550 | 2,550 | 2,449 | 2,458 | -2.92% | 73,700 | 376億4575万 | +14.06% | 13.69 | 2.35 |
02/21 | 2,514 | 2,594 | 2,514 | 2,532 | -0.28% | 36,800 | 387億7910万 | +18.65% | 14.1 | 2.43 |
02/20 | 2,580 | 2,589 | 2,504 | 2,539 | -1.36% | 46,300 | 388億8631万 | +20.33% | 14.14 | 2.43 |
02/19 | 2,490 | 2,622 | 2,487 | 2,574 | +3.21% | 125,600 | 394億2236万 | +23.33% | 14.33 | 2.47 |
02/16 | 2,533 | 2,649 | 2,491 | 2,494 | -2.54% | 135,400 | 381億9711万 | +21.01% | 13.89 | 2.39 |
02/15 | 2,634 | 2,680 | 2,512 | 2,559 | -4.55% | 187,700 | 391億9263万 | +25.32% | 14.25 | 2.45 |
02/14 | 2,450 | 2,705 | 2,440 | 2,681 | +8.19% | 252,800 | 410億6113万 | +32.72% | 14.93 | 2.57 |
02/13 | 2,395 | 2,479 | 2,331 | 2,478 | +2.74% | 195,700 | 379億5206万 | +24.21% | 13.8 | 2.37 |
02/09 | 2,162 | 2,419 | 2,153 | 2,412 | +9.04% | 675,200 | 369億4123万 | +22% | 13.43 | 2.31 |
02/08 | 1,965 | 2,216 | 1,888 | 2,212 | +14.43% | 1,268,000 | 338億7811万 | +12.8% | 12.32 | 2.12 |
02/07 | 1,933 | 1,943 | 1,910 | 1,933 | +0.68% | 76,800 | 296億506万 | -1.18% | 10.76 | 1.85 |
02/06 | 1,920 | 1,934 | 1,916 | 1,920 | +0.42% | 38,200 | 294億595万 | -2.24% | 10.69 | 1.84 |
02/05 | 1,906 | 1,917 | 1,888 | 1,912 | +0.68% | 40,500 | 292億8343万 | -3.29% | 10.65 | 1.83 |
02/02 | 1,921 | 1,921 | 1,884 | 1,899 | -0.68% | 68,100 | 290億8433万 | -4.52% | 10.58 | 1.82 |
02/01 | 1,960 | 1,960 | 1,905 | 1,912 | -2.15% | 75,500 | 292億8343万 | -4.4% | 10.65 | 1.83 |
01/31 | 1,936 | 1,958 | 1,926 | 1,954 | +0.93% | 26,600 | 299億2669万 | -2.69% | 10.88 | 1.87 |
01/30 | 1,942 | 1,944 | 1,925 | 1,936 | -0.46% | 28,200 | 296億5100万 | -3.78% | 10.78 | 1.85 |
01/29 | 1,925 | 1,949 | 1,919 | 1,945 | +0.99% | 33,100 | 297億8884万 | -3.52% | 10.83 | 1.86 |
01/26 | 1,939 | 1,964 | 1,922 | 1,926 | -0.36% | 39,800 | 294億9785万 | -4.61% | 10.73 | 1.84 |
01/25 | 1,922 | 1,942 | 1,902 | 1,933 | +0.57% | 49,700 | 296億506万 | -4.45% | 10.76 | 1.85 |
01/24 | 1,924 | 1,926 | 1,907 | 1,922 | 0% | 27,300 | 294億3659万 | -5.13% | 10.7 | 1.84 |
01/23 | 1,925 | 1,948 | 1,921 | 1,922 | -0.16% | 55,200 | 294億3659万 | -5.37% | 10.7 | 1.84 |
01/22 | 1,946 | 1,946 | 1,905 | 1,925 | -1.03% | 73,200 | 294億8253万 | -5.59% | 10.72 | 1.84 |
01/19 | 1,962 | 1,974 | 1,939 | 1,945 | -0.21% | 43,300 | 297億8884万 | -4.98% | 10.83 | 1.86 |
01/18 | 1,936 | 1,962 | 1,932 | 1,949 | +0.62% | 39,100 | 298億5011万 | -5.11% | 10.85 | 1.87 |
01/17 | 1,921 | 1,962 | 1,915 | 1,937 | +0.83% | 52,500 | 296億6632万 | -5.93% | 10.79 | 1.86 |
01/16 | 1,986 | 1,986 | 1,918 | 1,921 | -2.34% | 80,600 | 294億2127万 | -6.93% | 10.7 | 1.84 |
01/15 | 1,940 | 1,972 | 1,931 | 1,967 | +1.24% | 66,700 | 301億2579万 | -5.02% | 10.95 | 1.88 |
01/12 | 2,005 | 2,015 | 1,937 | 1,943 | -3.04% | 124,300 | 297億5821万 | -6.36% | 10.82 | 1.86 |
01/11 | 2,026 | 2,042 | 2,003 | 2,004 | -0.6% | 58,000 | 306億9247万 | -3.61% | 11.16 | 1.92 |
01/10 | 2,050 | 2,050 | 1,995 | 2,016 | -1.56% | 93,000 | 308億7625万 | -3.17% | 11.23 | 1.93 |
01/09 | 2,021 | 2,052 | 1,996 | 2,048 | +1.34% | 76,000 | 313億6635万 | -1.73% | 11.4 | 1.96 |
01/05 | 2,040 | 2,070 | 2,019 | 2,021 | -0.69% | 66,700 | 309億5283万 | -3.07% | 11.25 | 1.94 |
01/04 | 2,078 | 2,085 | 2,023 | 2,035 | -2.07% | 77,300 | 311億6725万 | -2.54% | 11.33 | 1.95 |
2023 | ||||||||||
12/29 | 2,113 | 2,168 | 2,073 | 2,078 | -2.58% | 80,900 | 318億2582万 | -0.62% | 11.75 | 1.99 |
12/28 | 2,165 | 2,191 | 2,091 | 2,133 | -4.35% | 201,600 | 326億6818万 | +1.91% | 12.06 | 2.04 |
12/27 | 2,228 | 2,244 | 2,201 | 2,230 | +0.41% | 155,900 | 341億5379万 | +6.55% | 12.61 | 2.14 |
12/26 | 2,189 | 2,274 | 2,187 | 2,221 | +1.97% | 188,100 | 340億1595万 | +6.42% | 12.56 | 2.13 |
12/25 | 2,112 | 2,190 | 2,089 | 2,178 | +3.32% | 109,700 | 333億5738万 | +4.46% | 12.31 | 2.09 |
12/22 | 2,062 | 2,132 | 2,062 | 2,108 | +2.38% | 61,400 | 322億8529万 | +1.1% | 11.92 | 2.02 |
12/21 | 2,019 | 2,068 | 2,017 | 2,059 | +1.83% | 38,600 | 315億3482万 | -1.25% | 11.64 | 1.97 |
12/20 | 2,030 | 2,040 | 2,015 | 2,022 | +0.1% | 31,400 | 309億6815万 | -3.25% | 11.43 | 1.94 |
12/19 | 2,033 | 2,039 | 1,993 | 2,020 | -0.64% | 51,100 | 309億3752万 | -3.67% | 11.42 | 1.93 |
12/18 | 2,000 | 2,047 | 1,988 | 2,033 | +1.5% | 74,500 | 311億3662万 | -3.51% | 11.49 | 1.95 |
12/15 | 2,058 | 2,066 | 2,002 | 2,003 | -2.67% | 80,000 | 306億7715万 | -5.43% | 11.32 | 1.92 |
12/14 | 2,128 | 2,130 | 2,051 | 2,058 | -2.92% | 61,600 | 315億1951万 | -3.47% | 11.64 | 1.97 |
12/13 | 2,168 | 2,169 | 2,117 | 2,120 | -0.66% | 51,800 | 324億6908万 | -1.3% | 11.99 | 2.03 |
12/12 | 2,150 | 2,150 | 2,102 | 2,134 | +0.85% | 50,900 | 326億8349万 | -1.2% | 12.06 | 2.04 |
12/11 | 2,100 | 2,118 | 2,079 | 2,116 | +2.47% | 61,700 | 324億781万 | -2.4% | 11.96 | 2.03 |
12/08 | 2,060 | 2,077 | 2,053 | 2,065 | -0.63% | 47,800 | 316億2672万 | -5.01% | 11.67 | 1.98 |
12/07 | 2,092 | 2,100 | 2,055 | 2,078 | -0.38% | 55,900 | 318億2582万 | -4.9% | 11.75 | 1.99 |
12/06 | 2,069 | 2,090 | 2,057 | 2,086 | +0.82% | 39,100 | 319億4834万 | -4.88% | 11.79 | 2 |
12/05 | 2,030 | 2,095 | 2,030 | 2,069 | +1.47% | 60,400 | 316億8798万 | -6.04% | 11.7 | 1.98 |
12/04 | 2,065 | 2,065 | 2,019 | 2,039 | -1.4% | 83,700 | 312億2851万 | -7.57% | 11.53 | 1.95 |
12/01 | 2,065 | 2,075 | 2,057 | 2,068 | -0.1% | 43,200 | 316億7266万 | -6.13% | 11.69 | 1.98 |
11/30 | 2,079 | 2,090 | 2,057 | 2,070 | -0.67% | 53,900 | 317億330万 | -5.87% | 11.7 | 1.98 |
11/29 | 2,095 | 2,103 | 2,071 | 2,084 | -0.76% | 53,800 | 319億1771万 | -5.01% | 11.78 | 2 |
11/28 | 2,102 | 2,111 | 2,055 | 2,100 | -0.19% | 72,100 | 321億6276万 | -4.07% | 11.87 | 2.01 |
11/27 | 2,140 | 2,148 | 2,095 | 2,104 | -1.59% | 79,400 | 322億2403万 | -3.62% | 11.9 | 2.02 |
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 12月期 | 625 500 1/4 | 493 394 10/10 394 1/23 | 13,600 17,000 4/15 | - | - | +8.52% 4/25 | -9.43% 2/5 |
2009年 12月期 | 566 453 10/15 | 471 377 2/19 | 17,600 22,000 12/16 22,000 12/11 | - | - | +8.23% 4/14 | -6.87% 2/19 |
2010年 12月期 | 529 423 12/27 | 494 395 7/28 395 7/27 他3件 | 22,400 28,000 5/17 | 82億6732万 | 77億2007万 | +2.94% 12/24 | -2.78% 3/24 |
2011年 12月期 | 513 410 12/27 | 468 374 8/9 | 18,400 23,000 9/15 | 80億1324万 | 73億964万 | +3.82% 8/15 | -4.83% 3/15 |
2012年 12月期 | 568 454 12/17 | 468 374 6/1 374 5/31 他3件 | 45,600 57,000 12/3 | 88億7320万 | 73億964万 | +13.34% 1/16 | -3.74% 12/28 5/30 |
2013年 12月期 | 625 500 2/6 | 506 405 1/4 | 28,800 36,000 12/24 | 97億7225万 | 79億1552万 | +8.41% 4/15 | -12.86% 2/15 |
2014年 12月期 | 585 468 12/25 | 519 415 3/26 | 22,400 28,000 9/16 | 89億5962万 | 79億4496万 | +3.11% 12/25 | -3.58% 2/14 |
2015年 12月期 | 685 548 12/25 | 538 430 6/26 | 25,600 32,000 12/7 | 104億9118万 | 82億3213万 | +9.08% 2/15 | -9.42% 1/12 |
2016年 12月期 | 766 613 11/4 | 570 456 1/20 | 36,000 45,000 9/26 | 117億3558万 | 87億2989万 | +9.29% 8/18 | -3.82% 5/2 |
2017年 12月期 | 850 3,400 12/26 3,400 12/25 | 691 553 4/7 | 27,200 34,000 2/10 | 130億1826万 | 105億8691万 | +5.97% 12/18 | -3.53% 2/6 |
2018年 12月期 | 1,508 6,030 9/5 | 780 3,120 3/29 | 209,600 52,400 9/5 | 230億8827万 | 119億4617万 | +35.33% 9/5 | -17.71% 12/25 |
2019年 12月期 | 948 3,790 5/22 | 763 3,050 2/12 | 98,200 49,100 12/26 | 145億1153万 | 116億7814万 | +11.53% 5/21 | -6.34% 7/2 |
2020年 12月期 | 803 1,605 1/6 | 601 1,201 3/13 | 79,800 39,900 10/22 | 122億9077万 | 91億9702万 | +10.17% 4/14 | -17.37% 3/13 |
2021年 12月期 | 825 1,650 12/28 | 728 1,455 8/16 | 70,000 35,000 2/26 | 126億3537万 | 111億4210万 | +4.29% 11/1 | -6.1% 1/7 |
2022年 12月期 | 1,380 12/19 | 738 1,476 3/18 | 250,700 12/20 | 211億3553万 | 113億291万 | +20.21% 12/19 | -11.86% 1/5 |
2023年 12月期 | 2,538 11/8 | 1,036 1/6 | 651,100 10/27 | 388億7100万 | 158億6696万 | +29.07% 5/18 | -11.39% 8/4 |
最新 | 2,794 2024/4/23 | 64,100 | 427億9179万 | +5.24% 2,655 |
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/25
- 269%(3.69倍)
- 1986/12/27 vs 1985/12/28
- -25%(0.75倍)
- 1987/12/25 vs 1986/12/27
- 7%(1.07倍)
- 1988/12/28 vs 1987/12/25
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 28%(1.28倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/24 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/24
- -18%(0.82倍)
- 1993/12/24 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/24
- 16%(1.16倍)
- 1995/12/28 vs 1994/12/29
- -12%(0.88倍)
- 1996/12/20 vs 1995/12/28
- 4%(1.04倍)
- 1997/12/25 vs 1996/12/20
- -38%(0.62倍)
- 1998/12/28 vs 1997/12/25
- 0%(1倍)
- 1999/12/28 vs 1998/12/28
- -15%(0.85倍)
- 2000/12/28 vs 1999/12/28
- -5%(0.95倍)
- 2001/12/26 vs 2000/12/28
- 2%(1.02倍)
- 2002/12/27 vs 2001/12/26
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/27
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/27 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/27
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/28 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/28
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 38%(1.38倍)
- 2023/12/29 vs 2022/12/30
- 89%(1.89倍)
- 2024/04/23 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
216円(1983/02/10) - 1194%(12.94倍)
2,794円(4/23)