株価チャート
株価
4/19
- 前日 (4/18)
- 2,669
- 始値
- 2,669
- 高値
- 2,680
- 安値
- 2,609
- 終値 -0.71%
- 2,650
- 出来高 +52.85%
- 37,600
乖離率
- 株価(5日)
移動平均値 - -1.01%
2,677 - 株価(25日)
移動平均値 - +1.3%
2,616 - 出来高(5日)
移動平均値 - -2.94%
38,740
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,669 | 2,680 | 2,609 | 2,650 | -0.71% | 37,600 | 203億5772万 | +1.3% | 11.19 | 0.57 |
04/18 | 2,650 | 2,700 | 2,650 | 2,669 | +1.02% | 24,600 | 205億369万 | +2.34% | 11.27 | 0.57 |
04/17 | 2,700 | 2,700 | 2,613 | 2,642 | -1.27% | 34,800 | 202億9627万 | +1.69% | 11.16 | 0.57 |
04/16 | 2,745 | 2,745 | 2,672 | 2,676 | -2.58% | 41,200 | 205億5746万 | +3.28% | 11.3 | 0.58 |
04/15 | 2,689 | 2,780 | 2,642 | 2,747 | +2.19% | 55,500 | 211億289万 | +6.43% | 11.6 | 0.59 |
04/12 | 2,634 | 2,717 | 2,557 | 2,688 | -1.68% | 109,200 | 206億4965万 | +4.63% | 11.35 | 0.58 |
04/11 | 2,700 | 2,765 | 2,691 | 2,734 | +0.85% | 48,700 | 210億303万 | +6.76% | 11.54 | 0.59 |
04/10 | 2,703 | 2,730 | 2,692 | 2,711 | +0.48% | 25,500 | 208億2634万 | +6.23% | 11.45 | 0.58 |
04/09 | 2,688 | 2,703 | 2,647 | 2,698 | +1.31% | 26,000 | 207億2647万 | +6.18% | 11.39 | 0.58 |
04/08 | 2,678 | 2,697 | 2,650 | 2,663 | +0.83% | 23,200 | 204億5759万 | +5.22% | 11.24 | 0.57 |
04/05 | 2,644 | 2,663 | 2,605 | 2,641 | -0.38% | 24,300 | 202億8858万 | +4.64% | 11.15 | 0.57 |
04/04 | 2,660 | 2,681 | 2,641 | 2,651 | -0.6% | 24,000 | 203億6541万 | +5.24% | 11.19 | 0.57 |
04/03 | 2,652 | 2,672 | 2,632 | 2,667 | +0.04% | 17,500 | 204億8832万 | +6.13% | 11.26 | 0.57 |
04/02 | 2,680 | 2,712 | 2,655 | 2,666 | -0.3% | 26,500 | 204億8064万 | +6.43% | 11.26 | 0.57 |
04/01 | 2,692 | 2,692 | 2,645 | 2,674 | +0.72% | 31,400 | 205億4210万 | +7.09% | 11.29 | 0.58 |
03/29 | 2,619 | 2,675 | 2,618 | 2,655 | +2.35% | 26,200 | 203億9614万 | +6.76% | 11.21 | 0.57 |
03/28 | 2,550 | 2,636 | 2,549 | 2,594 | +1.77% | 36,100 | 199億2752万 | +4.85% | 10.95 | 0.56 |
03/27 | 2,572 | 2,572 | 2,542 | 2,549 | -0.43% | 21,800 | 195億8183万 | +3.41% | 10.76 | 0.55 |
03/26 | 2,511 | 2,560 | 2,508 | 2,560 | +1.19% | 22,500 | 196億6633万 | +4.15% | 10.81 | 0.55 |
03/25 | 2,510 | 2,581 | 2,508 | 2,530 | +0.8% | 26,500 | 194億3586万 | +3.35% | 10.68 | 0.54 |
03/22 | 2,500 | 2,520 | 2,488 | 2,510 | +1.05% | 25,700 | 192億8222万 | +2.91% | 10.6 | 0.54 |
03/21 | 2,465 | 2,499 | 2,458 | 2,484 | +1.26% | 16,300 | 190億8249万 | +2.1% | 10.49 | 0.53 |
03/19 | 2,453 | 2,493 | 2,440 | 2,453 | 0% | 17,000 | 188億4434万 | +0.99% | 10.36 | 0.53 |
03/18 | 2,445 | 2,474 | 2,445 | 2,453 | +0.45% | 15,000 | 188億4434万 | +1.11% | 10.36 | 0.53 |
03/15 | 2,435 | 2,458 | 2,418 | 2,442 | -0.12% | 12,800 | 187億5983万 | +0.78% | 10.31 | 0.53 |
03/14 | 2,427 | 2,455 | 2,427 | 2,445 | +0.78% | 7,200 | 187億8288万 | +0.95% | 10.32 | 0.53 |
03/13 | 2,457 | 2,469 | 2,416 | 2,426 | -1.26% | 10,400 | 186億3692万 | +0.25% | 10.24 | 0.52 |
03/12 | 2,413 | 2,457 | 2,388 | 2,457 | +1.65% | 22,200 | 188億7507万 | +1.49% | 10.37 | 0.53 |
03/11 | 2,439 | 2,451 | 2,380 | 2,417 | -1.71% | 24,300 | 185億6778万 | -0.08% | 10.21 | 0.52 |
03/08 | 2,461 | 2,495 | 2,437 | 2,459 | -0.61% | 14,600 | 188億9043万 | +1.65% | 10.38 | 0.53 |
03/07 | 2,517 | 2,517 | 2,460 | 2,474 | -1.71% | 16,200 | 190億566万 | +2.27% | 10.45 | 0.53 |
03/06 | 2,441 | 2,517 | 2,440 | 2,517 | +2.73% | 20,300 | 193億3600万 | +4.18% | 10.63 | 0.54 |
03/05 | 2,451 | 2,460 | 2,430 | 2,450 | +0.33% | 12,500 | 188億2129万 | +1.62% | 10.34 | 0.53 |
03/04 | 2,490 | 2,497 | 2,442 | 2,442 | -1.53% | 19,900 | 187億5983万 | +1.45% | 10.31 | 0.53 |
03/01 | 2,526 | 2,526 | 2,480 | 2,480 | -1.82% | 17,600 | 190億5176万 | +3.16% | 10.47 | 0.53 |
02/29 | 2,494 | 2,529 | 2,486 | 2,526 | +1.16% | 15,300 | 194億514万 | +5.21% | 10.67 | 0.54 |
02/28 | 2,465 | 2,519 | 2,461 | 2,497 | +1.05% | 21,900 | 191億8235万 | +4.26% | 10.54 | 0.54 |
02/27 | 2,470 | 2,508 | 2,452 | 2,471 | +0.86% | 22,900 | 189億8262万 | +3.3% | 10.43 | 0.53 |
02/26 | 2,460 | 2,492 | 2,447 | 2,450 | +0.78% | 42,200 | 188億2129万 | +2.6% | 10.34 | 0.53 |
02/22 | 2,356 | 2,533 | 2,345 | 2,431 | +3.84% | 178,400 | 186億7533万 | +1.8% | 10.26 | 0.52 |
02/21 | 2,353 | 2,362 | 2,334 | 2,341 | -0.81% | 11,400 | 179億8394万 | -2.01% | 9.88 | 0.5 |
02/20 | 2,377 | 2,384 | 2,352 | 2,360 | -0.3% | 12,200 | 181億2990万 | -1.38% | 9.96 | 0.51 |
02/19 | 2,332 | 2,367 | 2,325 | 2,367 | +1.94% | 14,500 | 181億8367万 | -1.17% | 9.99 | 0.51 |
02/16 | 2,306 | 2,332 | 2,305 | 2,322 | +0.69% | 15,700 | 178億3798万 | -3.17% | 9.8 | 0.5 |
02/15 | 2,340 | 2,349 | 2,305 | 2,306 | -1.71% | 22,700 | 177億1506万 | -4% | 9.74 | 0.5 |
02/14 | 2,372 | 2,375 | 2,332 | 2,346 | -1.55% | 23,700 | 180億2235万 | -2.33% | 9.91 | 0.5 |
02/13 | 2,371 | 2,383 | 2,355 | 2,383 | +0.17% | 22,400 | 183億659万 | -0.75% | 10.06 | 0.51 |
02/09 | 2,392 | 2,399 | 2,372 | 2,379 | -0.42% | 22,500 | 182億7586万 | -0.75% | 10.04 | 0.51 |
02/08 | 2,412 | 2,412 | 2,377 | 2,389 | -1.12% | 26,400 | 183億5268万 | -0.17% | 10.09 | 0.51 |
02/07 | 2,405 | 2,434 | 2,405 | 2,416 | +0.46% | 9,600 | 185億6010万 | +1.26% | 10.2 | 0.52 |
02/06 | 2,434 | 2,434 | 2,400 | 2,405 | -1.23% | 21,600 | 184億7559万 | +1.14% | 10.15 | 0.52 |
02/05 | 2,423 | 2,496 | 2,423 | 2,435 | +0.54% | 28,900 | 187億606万 | +2.79% | 10.28 | 0.52 |
02/02 | 2,423 | 2,433 | 2,394 | 2,422 | +0.46% | 20,700 | 186億619万 | +2.71% | 10.23 | 0.52 |
02/01 | 2,442 | 2,442 | 2,407 | 2,411 | -1.47% | 21,500 | 185億2169万 | +2.73% | 10.18 | 0.52 |
01/31 | 2,426 | 2,447 | 2,408 | 2,447 | +1.54% | 31,800 | 187億9825万 | +4.75% | 10.33 | 0.53 |
01/30 | 2,398 | 2,440 | 2,365 | 2,410 | +1.26% | 65,700 | 185億1401万 | +3.79% | 10.18 | 0.52 |
01/29 | 2,357 | 2,396 | 2,357 | 2,380 | +1.19% | 16,100 | 182億8354万 | +3.07% | 10.05 | 0.51 |
01/26 | 2,367 | 2,385 | 2,352 | 2,352 | -1.09% | 23,500 | 180億6844万 | +2.35% | 9.93 | 0.51 |
01/25 | 2,380 | 2,396 | 2,365 | 2,378 | -0.88% | 26,200 | 182億6818万 | +3.89% | 10.04 | 0.51 |
01/24 | 2,380 | 2,400 | 2,368 | 2,399 | +0.67% | 18,600 | 184億2950万 | +5.31% | 10.13 | 0.52 |
01/23 | 2,409 | 2,414 | 2,381 | 2,383 | -1.08% | 24,000 | 183億659万 | +5.16% | 10.06 | 0.51 |
01/22 | 2,380 | 2,435 | 2,371 | 2,409 | +1.18% | 28,200 | 185億632万 | +6.73% | 10.17 | 0.52 |
01/19 | 2,435 | 2,436 | 2,381 | 2,381 | -2.66% | 47,700 | 182億9122万 | +5.96% | 10.05 | 0.51 |
01/18 | 2,467 | 2,492 | 2,438 | 2,446 | -0.85% | 28,000 | 187億9056万 | +9.2% | 10.33 | 0.53 |
01/17 | 2,425 | 2,534 | 2,423 | 2,467 | +1.27% | 64,600 | 189億5189万 | +10.68% | 10.42 | 0.53 |
01/16 | 2,410 | 2,457 | 2,390 | 2,436 | +0.83% | 38,600 | 187億1374万 | +9.73% | 10.29 | 0.52 |
01/15 | 2,425 | 2,447 | 2,351 | 2,416 | -0.49% | 62,400 | 185億6010万 | +9.22% | 10.2 | 0.52 |
01/12 | 2,432 | 2,466 | 2,401 | 2,428 | +0.54% | 96,200 | 186億5228万 | +10.16% | 10.25 | 0.52 |
01/11 | 2,335 | 2,446 | 2,335 | 2,415 | +3.78% | 185,600 | 185億5242万 | +9.97% | 10.2 | 0.52 |
01/10 | 2,318 | 2,337 | 2,315 | 2,327 | +0.34% | 23,200 | 178億7639万 | +6.26% | 9.83 | 0.5 |
01/09 | 2,270 | 2,323 | 2,270 | 2,319 | +2.34% | 28,400 | 178億1493万 | +6.04% | 9.79 | 0.5 |
01/05 | 2,285 | 2,288 | 2,262 | 2,266 | -0.57% | 15,200 | 174億777万 | +3.8% | 9.57 | 0.49 |
01/04 | 2,225 | 2,284 | 2,225 | 2,279 | +2.43% | 36,600 | 175億764万 | +4.49% | 9.62 | 0.49 |
2023 | ||||||||||
12/29 | 2,203 | 2,225 | 2,184 | 2,225 | +0.72% | 16,100 | 170億9281万 | +2.11% | 9.39 | 0.48 |
12/28 | 2,190 | 2,221 | 2,190 | 2,209 | +0.87% | 14,600 | 169億6989万 | +1.42% | 9.33 | 0.48 |
12/27 | 2,160 | 2,190 | 2,139 | 2,190 | +1.39% | 18,700 | 168億2393万 | +0.55% | 9.25 | 0.47 |
12/26 | 2,124 | 2,160 | 2,124 | 2,160 | +1.41% | 13,800 | 165億9346万 | -0.78% | 9.12 | 0.46 |
12/25 | 2,164 | 2,172 | 2,130 | 2,130 | -0.7% | 21,900 | 163億6300万 | -2.25% | 8.99 | 0.46 |
12/22 | 2,093 | 2,145 | 2,093 | 2,145 | +2.68% | 27,400 | 164億7823万 | -1.74% | 9.06 | 0.46 |
12/21 | 2,088 | 2,096 | 2,071 | 2,089 | 0% | 20,400 | 160億4803万 | -4.44% | 8.82 | 0.45 |
12/20 | 2,085 | 2,107 | 2,078 | 2,089 | -0.95% | 43,000 | 160億4803万 | -4.61% | 8.82 | 0.45 |
12/19 | 2,137 | 2,137 | 2,093 | 2,109 | -1.31% | 29,700 | 162億167万 | -3.92% | 8.9 | 0.45 |
12/18 | 2,081 | 2,137 | 2,081 | 2,137 | +1.86% | 42,600 | 164億1678万 | -2.78% | 9.02 | 0.46 |
12/15 | 2,097 | 2,109 | 2,072 | 2,098 | -0.19% | 12,900 | 161億1717万 | -4.64% | 8.86 | 0.45 |
12/14 | 2,137 | 2,137 | 2,097 | 2,102 | -2.46% | 26,700 | 161億4790万 | -4.58% | 8.88 | 0.45 |
12/13 | 2,180 | 2,180 | 2,151 | 2,155 | -0.65% | 31,200 | 165億5505万 | -2.27% | 9.1 | 0.46 |
12/12 | 2,189 | 2,190 | 2,166 | 2,169 | -0.91% | 11,500 | 166億6260万 | -1.63% | 9.16 | 0.47 |
12/11 | 2,176 | 2,204 | 2,176 | 2,189 | +0.78% | 9,600 | 168億1625万 | -0.77% | 9.24 | 0.47 |
12/08 | 2,210 | 2,210 | 2,165 | 2,172 | -3.17% | 26,800 | 166億8565万 | -1.54% | 9.17 | 0.47 |
12/07 | 2,242 | 2,243 | 2,229 | 2,243 | +0.22% | 11,000 | 172億3108万 | +1.59% | 9.47 | 0.48 |
12/06 | 2,226 | 2,247 | 2,212 | 2,238 | +1.45% | 12,700 | 171億9267万 | +1.45% | 9.45 | 0.48 |
12/05 | 2,240 | 2,244 | 2,205 | 2,206 | -1.69% | 15,900 | 169億4684万 | +0.14% | 9.31 | 0.47 |
12/04 | 2,275 | 2,275 | 2,237 | 2,244 | -1.23% | 12,500 | 172億3877万 | +1.91% | 9.47 | 0.48 |
12/01 | 2,254 | 2,276 | 2,246 | 2,272 | +1.11% | 28,800 | 174億5387万 | +3.46% | 9.59 | 0.49 |
11/30 | 2,201 | 2,247 | 2,196 | 2,247 | +2.09% | 38,200 | 172億6181万 | +2.7% | 9.49 | 0.48 |
11/29 | 2,166 | 2,204 | 2,163 | 2,201 | -1.34% | 56,500 | 169億843万 | +0.92% | 9.29 | 0.44 |
11/28 | 2,231 | 2,254 | 2,222 | 2,231 | +0.63% | 63,200 | 171億3890万 | +2.57% | 9.42 | 0.45 |
11/27 | 2,205 | 2,240 | 2,205 | 2,217 | +0.59% | 31,300 | 170億3135万 | +2.21% | 9.36 | 0.45 |
11/24 | 2,218 | 2,224 | 2,204 | 2,204 | -0.23% | 11,000 | 169億3148万 | +1.9% | 9.31 | 0.44 |
11/22 | 2,162 | 2,215 | 2,162 | 2,209 | +1.52% | 19,000 | 169億6989万 | +2.41% | 9.33 | 0.45 |
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 5月期 | 3,620 362 6/8 | 1,790 179 1/22 | 38,000 380,000 7/27 | - | - | +15.66% 10/16 | -24.6% 1/22 |
2009年 5月期 | 2,360 236 6/10 | 950 95 3/10 95 3/4 他4件 | 322,000 3,220,000 1/9 | - | - | +25.77% 11/5 | -31.95% 10/9 |
2010年 5月期 | 2,470 247 4/9 | 920 92 11/27 | 1,064,400 10,644,000 7/8 | - | - | +29.64% 2/3 | -18.57% 5/25 |
2011年 5月期 | 2,480 248 2/15 | 1,190 119 3/15 | 860,000 8,600,000 7/13 | 190億5160万 | 91億4169万 | +25.03% 2/4 | -32.07% 3/15 |
2012年 5月期 | 1,880 188 3/23 | 1,250 125 9/26 | 208,300 2,083,000 7/13 | 144億4234万 | 96億262万 | +13.02% 7/13 | -13.28% 8/8 |
2013年 5月期 | 3,050 305 5/8 | 1,300 130 6/5 130 6/4 | 621,800 6,218,000 7/17 | 234億3040万 | 99億8673万 | +19.26% 1/24 | -19% 6/7 |
2014年 5月期 | 3,360 336 1/22 | 2,040 204 6/7 | 104,200 1,042,000 1/22 | 258億1206万 | 156億7148万 | +14.67% 10/22 | -10.78% 2/4 |
2015年 5月期 | 3,800 380 8/18 | 2,630 263 10/17 | 114,300 1,143,000 7/14 | 291億9221万 | 202億408万 | +13.13% 7/30 | -18.63% 10/17 |
2016年 5月期 | 3,740 374 8/18 | 2,520 252 5/30 | 403,000 4,030,000 3/4 | 287億3128万 | 193億5904万 | +9.89% 3/29 | -18.01% 6/28 |
2017年 5月期 | 2,990 299 3/7 | 1,640 164 8/19 164 8/18 他2件 | 499,300 4,993,000 11/16 | 229億6966万 | 125億9874万 | +27.28% 9/12 | -17.79% 4/17 |
2018年 5月期 | 3,690 369 10/13 | 2,440 244 6/1 | 156,400 1,564,000 10/16 | 283億4717万 | 187億4447万 | +13.69% 7/20 | -11.43% 10/18 |
2019年 5月期 | 3,315 9/26 | 2,196 12/25 | 86,000 7/17 | 254億6636万 | 168億7002万 | +15.27% 7/31 | -15.45% 12/25 |
2020年 5月期 | 3,165 9/24 | 1,429 3/17 | 77,900 1/30 | 243億1404万 | 109億7780万 | +12.84% 6/10 | -29.73% 3/13 |
2021年 5月期 | 2,300 4/14 | 1,649 7/31 | 29,700 1/28 | 176億6897万 | 126億6788万 | +16.62% 9/30 | -16.75% 7/31 |
2022年 5月期 | 2,233 7/1 | 1,461 12/14 | 346,300 3/16 | 171億5426万 | 112億2363万 | +13.95% 1/19 | -16.54% 3/10 |
2023年 5月期 | 2,450 5/29 | 1,620 7/19 | 132,000 5/30 | 188億2129万 | 124億4510万 | +8.9% 4/4 | -8.29% 6/1 |
最新 | 2,650 2024/4/19 | 37,600 | 203億5772万 | +1.3% 2,616 |
年間値上がり率
- 1991/12/30 vs 1990/12/21
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/29
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/24 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/24
- -18%(0.82倍)
- 1999/12/28 vs 1998/12/29
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/28
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 41%(1.41倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -29%(0.71倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/04/19 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
920円(2009/11/27) - 188%(2.88倍)
2,650円(4/19)