株価チャート
株価
4/23
- 前日 (4/22)
- 2,660
- 始値
- 2,683
- 高値
- 2,709
- 安値
- 2,657
- 終値 +1.09%
- 2,689
- 出来高 +10.4%
- 44,600
乖離率
- 株価(5日)
移動平均値 - +0.56%
2,674 - 株価(25日)
移動平均値 - -6.18%
2,866 - 出来高(5日)
移動平均値 - -35.51%
69,160
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 | 2,683 | 2,709 | 2,657 | 2,689 | +1.09% | 44,600 | 215億270万 | -6.18% | 6.72 | 2.41 |
04/22 | 2,645 | 2,673 | 2,601 | 2,660 | +1.99% | 40,400 | 212億7080万 | -7.22% | 6.65 | 2.38 |
04/19 | 2,697 | 2,715 | 2,565 | 2,608 | -4.19% | 109,100 | 208億5498万 | -9.07% | 6.52 | 2.34 |
04/18 | 2,667 | 2,736 | 2,635 | 2,722 | +1.15% | 53,600 | 217億6659万 | -5.22% | 6.8 | 2.44 |
04/17 | 2,814 | 2,857 | 2,678 | 2,691 | -4.37% | 98,100 | 215億1869万 | -6.27% | 6.72 | 2.41 |
04/16 | 2,920 | 2,944 | 2,807 | 2,814 | -4.58% | 65,900 | 225億227万 | -1.92% | 7.03 | 2.52 |
04/15 | 2,984 | 2,984 | 2,921 | 2,949 | -1.31% | 36,400 | 235億8180万 | +3.11% | 7.37 | 2.64 |
04/12 | 2,953 | 3,030 | 2,915 | 2,988 | +2.86% | 46,300 | 238億9367万 | +4.88% | 7.47 | 2.68 |
04/11 | 2,905 | 2,929 | 2,865 | 2,905 | -0.58% | 52,600 | 232億2996万 | +2.4% | 7.26 | 2.6 |
04/10 | 2,904 | 2,970 | 2,901 | 2,922 | +0.17% | 33,200 | 233億6590万 | +3.21% | 7.3 | 2.62 |
04/09 | 2,891 | 2,934 | 2,891 | 2,917 | +1.82% | 19,300 | 233億2591万 | +3.4% | 7.29 | 2.61 |
04/08 | 2,878 | 2,924 | 2,827 | 2,865 | +0.14% | 36,600 | 229億1009万 | +1.81% | 7.16 | 2.57 |
04/05 | 2,867 | 2,918 | 2,840 | 2,861 | -1.92% | 61,100 | 228億7811万 | +1.56% | 7.15 | 2.56 |
04/04 | 2,985 | 2,991 | 2,900 | 2,917 | -0.68% | 49,600 | 233億2591万 | +3.44% | 7.29 | 2.61 |
04/03 | 2,897 | 2,981 | 2,850 | 2,937 | +0.31% | 43,800 | 234億8584万 | +4.15% | 7.34 | 2.63 |
04/02 | 2,950 | 3,020 | 2,900 | 2,928 | -0.68% | 77,000 | 234億1388万 | +3.87% | 7.32 | 2.62 |
04/01 | 3,180 | 3,180 | 2,934 | 2,948 | -7.15% | 122,400 | 235億7381万 | +4.5% | 7.37 | 2.64 |
03/29 | 3,195 | 3,210 | 3,110 | 3,175 | +1.93% | 98,300 | 253億8902万 | +12.47% | 7.93 | 2.84 |
03/28 | 2,880 | 3,160 | 2,867 | 3,115 | +9.26% | 152,200 | 249億923万 | +10.7% | 7.78 | 2.79 |
03/27 | 2,802 | 2,879 | 2,767 | 2,851 | +1.57% | 50,900 | 227億9814万 | +1.5% | 7.12 | 2.55 |
03/26 | 2,845 | 2,863 | 2,786 | 2,807 | -1.23% | 63,300 | 224億4629万 | -0.11% | 7.01 | 2.51 |
03/25 | 2,899 | 2,907 | 2,829 | 2,842 | -2.1% | 67,500 | 227億2617万 | +1.17% | 7.1 | 2.55 |
03/22 | 2,875 | 2,914 | 2,850 | 2,903 | +1.9% | 70,900 | 232億1396万 | +3.46% | 7.25 | 2.6 |
03/21 | 2,847 | 2,857 | 2,780 | 2,849 | +1.86% | 61,400 | 227億8215万 | +2.11% | 7.12 | 2.55 |
03/19 | 2,729 | 2,809 | 2,704 | 2,797 | +2.98% | 39,000 | 223億6633万 | +0.76% | 6.99 | 2.5 |
03/18 | 2,641 | 2,728 | 2,641 | 2,716 | +1.8% | 57,800 | 217億1861万 | -1.63% | 6.79 | 2.43 |
03/15 | 2,661 | 2,711 | 2,628 | 2,668 | -1.59% | 57,000 | 213億3477万 | -2.95% | 6.67 | 2.39 |
03/14 | 2,689 | 2,711 | 2,628 | 2,711 | +0.82% | 55,700 | 216億7863万 | -1.13% | 6.77 | 2.43 |
03/13 | 2,677 | 2,750 | 2,662 | 2,689 | +1.74% | 62,800 | 215億270万 | -1.54% | 6.72 | 2.41 |
03/12 | 2,550 | 2,643 | 2,516 | 2,643 | +2.05% | 90,200 | 211億3486万 | -3.01% | 6.6 | 2.37 |
03/11 | 2,617 | 2,643 | 2,550 | 2,590 | -3.47% | 90,700 | 207億1104万 | -4.81% | 6.47 | 2.32 |
03/08 | 2,632 | 2,717 | 2,600 | 2,683 | +0.04% | 63,100 | 214億5472万 | -1.29% | 6.7 | 2.4 |
03/07 | 2,700 | 2,804 | 2,662 | 2,682 | -2.47% | 93,700 | 214億4673万 | -1.22% | 6.7 | 2.4 |
03/06 | 2,678 | 2,788 | 2,645 | 2,750 | +2.57% | 69,400 | 219億9049万 | +1.44% | 6.87 | 2.46 |
03/05 | 2,751 | 2,770 | 2,600 | 2,681 | -2.08% | 110,700 | 214億3873万 | -0.85% | 6.7 | 2.4 |
03/04 | 2,939 | 2,950 | 2,700 | 2,738 | -7.06% | 98,100 | 218億9453万 | +1.52% | 6.84 | 2.45 |
03/01 | 2,924 | 2,967 | 2,910 | 2,946 | +0.75% | 44,700 | 235億5781万 | +9.6% | 7.36 | 2.64 |
02/29 | 2,899 | 2,952 | 2,870 | 2,924 | +0.31% | 38,400 | 233億8189万 | +9.6% | 7.31 | 2.62 |
02/28 | 2,900 | 2,947 | 2,875 | 2,915 | -0.27% | 57,200 | 233億992万 | +9.96% | 7.28 | 2.61 |
02/27 | 2,984 | 3,020 | 2,916 | 2,923 | -2.08% | 59,500 | 233億7389万 | +10.97% | 7.3 | 2.62 |
02/26 | 3,035 | 3,060 | 2,980 | 2,985 | -0.4% | 76,000 | 238億6968万 | +14.06% | 7.46 | 2.67 |
02/22 | 2,974 | 3,030 | 2,970 | 2,997 | +1.49% | 57,400 | 239億6564万 | +15.45% | 7.49 | 2.68 |
02/21 | 2,957 | 3,000 | 2,923 | 2,953 | -0.84% | 60,000 | 236億1379万 | +14.81% | 7.38 | 2.64 |
02/20 | 2,910 | 3,030 | 2,910 | 2,978 | +3.76% | 131,600 | 238億1370万 | +16.97% | 7.44 | 2.67 |
02/19 | 2,769 | 2,882 | 2,768 | 2,870 | +2.79% | 89,500 | 229億5008万 | +13.89% | 7.17 | 2.57 |
02/16 | 2,754 | 2,860 | 2,680 | 2,792 | +1.34% | 139,300 | 223億2635万 | +11.77% | 6.98 | 2.5 |
02/15 | 2,658 | 2,969 | 2,643 | 2,755 | +9.85% | 412,300 | 220億3047万 | +11.13% | 6.88 | 2.47 |
02/14 | 2,515 | 2,568 | 2,472 | 2,508 | +0.2% | 121,400 | 200億5533万 | +1.87% | 6.27 | 2.25 |
02/13 | 2,430 | 2,508 | 2,425 | 2,503 | +3.69% | 39,400 | 200億1534万 | +2% | 6.25 | 2.24 |
02/09 | 2,428 | 2,475 | 2,414 | 2,414 | -0.62% | 30,600 | 193億365万 | -1.27% | 6.03 | 2.16 |
02/08 | 2,475 | 2,477 | 2,398 | 2,429 | -2.1% | 109,000 | 194億2360万 | -0.33% | 6.07 | 2.18 |
02/07 | 2,451 | 2,508 | 2,440 | 2,481 | +1.22% | 36,500 | 198億3942万 | +2.18% | 6.2 | 2.22 |
02/06 | 2,545 | 2,545 | 2,451 | 2,451 | -3.69% | 90,100 | 195億9952万 | +1.41% | 6.12 | 2.19 |
02/05 | 2,552 | 2,581 | 2,481 | 2,545 | +0.59% | 59,100 | 203億5120万 | +5.78% | 6.36 | 2.28 |
02/02 | 2,550 | 2,593 | 2,517 | 2,530 | +0.12% | 51,500 | 202億3125万 | +5.77% | 6.32 | 2.27 |
02/01 | 2,595 | 2,615 | 2,527 | 2,527 | -2.99% | 76,300 | 202億726万 | +6.09% | 6.31 | 2.26 |
01/31 | 2,578 | 2,619 | 2,575 | 2,605 | +0.97% | 48,400 | 208億3099万 | +9.78% | 6.51 | 2.33 |
01/30 | 2,581 | 2,599 | 2,526 | 2,580 | +0.27% | 84,800 | 206億3108万 | +9.32% | 6.45 | 2.31 |
01/29 | 2,495 | 2,576 | 2,495 | 2,573 | +3.29% | 64,600 | 205億7510万 | +9.58% | 6.43 | 2.3 |
01/26 | 2,500 | 2,538 | 2,460 | 2,491 | -1.39% | 71,100 | 199億1939万 | +6.59% | 6.22 | 2.23 |
01/25 | 2,454 | 2,532 | 2,454 | 2,526 | +2.98% | 77,200 | 201億9927万 | +8.55% | 6.31 | 2.26 |
01/24 | 2,480 | 2,509 | 2,448 | 2,453 | -1.76% | 55,500 | 196億1552万 | +5.82% | 6.13 | 2.2 |
01/23 | 2,486 | 2,512 | 2,421 | 2,497 | +0.08% | 91,500 | 199億6737万 | +8.05% | 6.24 | 2.24 |
01/22 | 2,486 | 2,519 | 2,441 | 2,495 | +0.08% | 75,600 | 199億5137万 | +8.38% | 6.23 | 2.23 |
01/19 | 2,480 | 2,503 | 2,440 | 2,493 | +1.38% | 78,000 | 199億3538万 | +8.77% | 6.23 | 2.23 |
01/18 | 2,386 | 2,474 | 2,386 | 2,459 | +2.89% | 86,700 | 196億6350万 | +7.71% | 6.14 | 2.2 |
01/17 | 2,305 | 2,417 | 2,305 | 2,390 | +3.73% | 124,300 | 191億1174万 | +5.1% | 5.97 | 2.14 |
01/16 | 2,334 | 2,340 | 2,303 | 2,304 | -1.29% | 27,700 | 184億2403万 | +1.32% | 5.76 | 2.06 |
01/15 | 2,280 | 2,335 | 2,280 | 2,334 | +1.35% | 47,400 | 186億6393万 | +2.46% | 5.83 | 2.09 |
01/12 | 2,331 | 2,350 | 2,300 | 2,303 | -1.45% | 53,400 | 184億1604万 | +1.05% | 5.75 | 2.06 |
01/11 | 2,332 | 2,349 | 2,310 | 2,337 | +0.82% | 46,400 | 186億8792万 | +2.19% | 5.84 | 2.09 |
01/10 | 2,326 | 2,354 | 2,307 | 2,318 | -0.22% | 64,900 | 185億3598万 | +1.09% | 5.79 | 2.08 |
01/09 | 2,266 | 2,340 | 2,266 | 2,323 | +2.79% | 102,400 | 185億7597万 | +1.04% | 5.8 | 2.08 |
01/05 | 2,239 | 2,270 | 2,211 | 2,260 | +1.48% | 60,100 | 180億7218万 | -1.91% | 5.65 | 2.02 |
01/04 | 2,188 | 2,260 | 2,163 | 2,227 | +1.41% | 69,800 | 178億830万 | -3.76% | 5.57 | 1.99 |
2023 | ||||||||||
12/29 | 2,235 | 2,235 | 2,134 | 2,196 | -0.18% | 105,700 | 175億6041万 | -5.59% | 6.1 | 1.97 |
12/28 | 2,167 | 2,235 | 2,135 | 2,200 | +1.29% | 195,500 | 175億9239万 | -6.02% | 6.11 | 1.97 |
12/27 | 2,197 | 2,210 | 2,095 | 2,172 | -1.05% | 267,200 | 173億6849万 | -7.73% | 6.03 | 1.95 |
12/26 | 2,280 | 2,281 | 2,180 | 2,195 | -3.81% | 136,700 | 175億5241万 | -7.07% | 6.1 | 1.97 |
12/25 | 2,319 | 2,320 | 2,258 | 2,282 | -0.87% | 62,400 | 182億4811万 | -3.88% | 6.34 | 2.04 |
12/22 | 2,302 | 2,325 | 2,277 | 2,302 | +0.96% | 46,600 | 184億804万 | -3.32% | 6.39 | 2.06 |
12/21 | 2,271 | 2,310 | 2,253 | 2,280 | -0.96% | 61,500 | 182億1880万 | -4.52% | 6.33 | 2.04 |
12/20 | 2,287 | 2,330 | 2,280 | 2,302 | +0.61% | 65,700 | 183億9460万 | -3.92% | 6.39 | 2.06 |
12/19 | 2,211 | 2,301 | 2,210 | 2,288 | +2.37% | 87,100 | 182億8273万 | -4.03% | 6.35 | 2.05 |
12/18 | 2,279 | 2,285 | 2,195 | 2,235 | -3.2% | 125,700 | 178億5922万 | -5.82% | 6.2 | 2 |
12/15 | 2,273 | 2,328 | 2,273 | 2,309 | +1.58% | 45,600 | 184億5053万 | -2.2% | 6.41 | 2.07 |
12/14 | 2,300 | 2,332 | 2,242 | 2,273 | -0.31% | 65,100 | 181億6287万 | -3.07% | 6.31 | 2.03 |
12/13 | 2,254 | 2,305 | 2,254 | 2,280 | +1.6% | 49,100 | 182億1880万 | -2.15% | 6.33 | 2.04 |
12/12 | 2,279 | 2,317 | 2,242 | 2,244 | -0.36% | 50,000 | 179億3113万 | -3.15% | 6.23 | 2.01 |
12/11 | 2,272 | 2,286 | 2,236 | 2,252 | +0.18% | 76,200 | 179億9506万 | -2.34% | 6.25 | 2.02 |
12/08 | 2,349 | 2,360 | 2,230 | 2,248 | -5.94% | 158,000 | 179億6310万 | -1.92% | 6.24 | 2.01 |
12/07 | 2,400 | 2,400 | 2,360 | 2,390 | -0.5% | 49,100 | 190億9778万 | +4.96% | 6.63 | 2.14 |
12/06 | 2,372 | 2,417 | 2,372 | 2,402 | +1.61% | 61,100 | 191億9367万 | +6.61% | 6.67 | 2.15 |
12/05 | 2,478 | 2,504 | 2,351 | 2,364 | -5.55% | 147,800 | 188億9002万 | +6.06% | 6.56 | 2.12 |
12/04 | 2,459 | 2,536 | 2,450 | 2,503 | +1.34% | 80,800 | 200億73万 | +13.36% | 6.95 | 2.24 |
12/01 | 2,481 | 2,481 | 2,429 | 2,470 | -0.04% | 43,300 | 197億3703万 | +13.35% | 6.86 | 2.21 |
11/30 | 2,421 | 2,471 | 2,395 | 2,471 | +1.02% | 47,800 | 197億4502万 | +14.66% | 6.86 | 2.21 |
11/29 | 2,513 | 2,536 | 2,446 | 2,446 | -2.67% | 79,400 | 195億4526万 | +14.84% | 6.79 | 2.19 |
11/28 | 2,540 | 2,590 | 2,500 | 2,513 | -1.06% | 68,600 | 200億8063万 | +19.38% | 6.98 | 2.25 |
11/27 | 2,557 | 2,569 | 2,521 | 2,540 | -0.7% | 56,000 | 202億9638万 | +22.12% | 7.05 | 2.27 |
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 | |
2017年 12月期 | 1,663 6,650 12/29 | 1,230 4,920 12/21 | 3,983,600 995,900 12/14 | 122億3068万 | 87億7728万 | +59.28% 1/23 | -19.03% 2/7 |
2018年 12月期 | 2,815 11,260 1/24 | 739 12/26 | 3,205,600 801,400 1/5 | 207億939万 | 55億7714万 | +23.94% 5/18 | -29.66% 12/26 |
2019年 12月期 | 870 1/28 | 529 6/4 | 103,000 2/14 | 65億6578万 | 39億9229万 | +14.07% 10/30 | -18.22% 5/16 |
2020年 12月期 | 958 12/9 | 439 3/19 | 425,500 2/17 | 72億9905万 | 33億2087万 | +25.18% 2/18 | -30.87% 3/19 |
2021年 12月期 | 1,114 10/12 | 703 1/20 | 171,100 2/15 | 87億5586万 | 54億3780万 | +16.68% 2/17 | -13.62% 1/6 |
2022年 12月期 | 1,424 12/15 | 752 3/9 | 176,500 12/28 | 113億3682万 | 59億5790万 | +20.24% 11/24 | -14.81% 1/6 |
2023年 12月期 | 2,642 11/24 | 1,034 1/6 | 772,400 11/15 | 211億1143万 | 82億3213万 | +26.95% 11/15 | -13.77% 10/26 |
最新 | 2,689 2024/4/23 | 44,600 | 215億270万 | -6.18% 2,866 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 91%(1.91倍)
- 2024/04/23 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
439円(2020/03/19) - 513%(6.13倍)
2,689円(4/23)