株価チャート
株価
4/25
- 前日 (4/24)
- 2,440
- 始値
- 2,420
- 高値
- 2,439
- 安値
- 2,420
- 終値 -0.04%
- 2,439
- 出来高 -57.14%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.7%
2,422 - 株価(25日)
移動平均値 - -2.32%
2,497 - 出来高(5日)
移動平均値 - -84.21%
1,900
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 | 2,420 | 2,439 | 2,420 | 2,439 | -0.04% | 300 | 41億1252万 | -2.32% | 5.04 | 0.95 |
04/24 | 2,445 | 2,447 | 2,435 | 2,440 | +0.16% | 700 | 41億1421万 | -2.59% | 5.04 | 0.95 |
04/23 | 2,434 | 2,479 | 2,434 | 2,436 | +1.08% | 700 | 41億747万 | -3.03% | 5.03 | 0.95 |
04/22 | 2,401 | 2,410 | 2,401 | 2,410 | +1.05% | 900 | 40億6363万 | -4.33% | 4.98 | 0.94 |
04/19 | 2,400 | 2,400 | 2,380 | 2,385 | -0.63% | 6,900 | 40億2147万 | -5.62% | 4.92 | 0.93 |
04/18 | 2,370 | 2,400 | 2,343 | 2,400 | +0.84% | 3,000 | 40億4676万 | -5.33% | 4.96 | 0.94 |
04/17 | 2,402 | 2,402 | 2,380 | 2,380 | -0.92% | 1,000 | 40億1304万 | -6.41% | 4.91 | 0.93 |
04/16 | 2,444 | 2,444 | 2,362 | 2,402 | -2.28% | 8,000 | 40億5014万 | -5.88% | 4.96 | 0.94 |
04/15 | 2,460 | 2,460 | 2,439 | 2,458 | -0.16% | 1,000 | 41億4456万 | -4.06% | 5.08 | 0.96 |
04/12 | 2,490 | 2,490 | 2,462 | 2,462 | -1.12% | 300 | 41億5131万 | -4.2% | 5.08 | 0.96 |
04/11 | 2,445 | 2,490 | 2,445 | 2,490 | 0% | 1,500 | 41億9852万 | -3.41% | 5.14 | 0.97 |
04/10 | 2,490 | 2,490 | 2,490 | 2,490 | +0.4% | 300 | 41億9852万 | -3.71% | 5.14 | 0.97 |
04/09 | 2,460 | 2,487 | 2,452 | 2,480 | +0.53% | 1,800 | 41億8166万 | -4.39% | 5.12 | 0.97 |
04/08 | 2,466 | 2,483 | 2,466 | 2,467 | +1.11% | 4,700 | 41億5974万 | -5.15% | 5.09 | 0.96 |
04/05 | 2,501 | 2,502 | 2,400 | 2,440 | -2.87% | 8,600 | 41億1421万 | -6.37% | 5.04 | 0.95 |
04/04 | 2,533 | 2,533 | 2,512 | 2,512 | -0.44% | 2,000 | 42億3561万 | -3.79% | 5.19 | 0.98 |
04/03 | 2,522 | 2,550 | 2,521 | 2,523 | -0.12% | 2,400 | 42億5416万 | -3.48% | 5.21 | 0.98 |
04/02 | 2,560 | 2,560 | 2,525 | 2,526 | -1.37% | 1,700 | 42億5922万 | -3.4% | 5.22 | 0.99 |
04/01 | 2,590 | 2,612 | 2,560 | 2,561 | -0.35% | 3,100 | 43億1824万 | -2.1% | 5.29 | 1 |
03/29 | 2,579 | 2,588 | 2,556 | 2,570 | +0.35% | 1,300 | 43億3341万 | -1.76% | 5.31 | 1 |
03/28 | 2,556 | 2,585 | 2,556 | 2,561 | -3.32% | 3,200 | 43億1824万 | -2.14% | 5.29 | 1 |
03/27 | 2,653 | 2,668 | 2,642 | 2,649 | -0.15% | 1,700 | 44億6662万 | +1.22% | 5.47 | 1.03 |
03/26 | 2,650 | 2,669 | 2,640 | 2,653 | +0.15% | 2,500 | 44億7336万 | +1.49% | 5.48 | 1.04 |
03/25 | 2,670 | 2,670 | 2,616 | 2,649 | -0.04% | 2,200 | 44億6662万 | +1.53% | 5.47 | 1.03 |
03/22 | 2,660 | 2,660 | 2,640 | 2,650 | +0.38% | 1,900 | 44億6830万 | +1.73% | 5.47 | 1.03 |
03/21 | 2,615 | 2,648 | 2,615 | 2,640 | +1.11% | 3,100 | 44億5144万 | +1.5% | 5.45 | 1.03 |
03/19 | 2,610 | 2,611 | 2,610 | 2,611 | +0.04% | 1,600 | 44億254万 | +0.38% | 5.39 | 1.02 |
03/18 | 2,631 | 2,631 | 2,599 | 2,610 | +0.15% | 3,700 | 44億86万 | +0.12% | 5.39 | 1.02 |
03/15 | 2,585 | 2,609 | 2,578 | 2,606 | +0.89% | 1,300 | 43億9411万 | -0.15% | 5.38 | 1.02 |
03/14 | 2,581 | 2,599 | 2,581 | 2,583 | -0.46% | 1,000 | 43億5533万 | -1.11% | 5.33 | 1.01 |
03/13 | 2,606 | 2,619 | 2,580 | 2,595 | -0.84% | 2,200 | 43億7556万 | -0.69% | 5.36 | 1.01 |
03/12 | 2,603 | 2,637 | 2,603 | 2,617 | -0.8% | 1,200 | 44億1266万 | +0.15% | 5.4 | 1.02 |
03/11 | 2,650 | 2,700 | 2,600 | 2,638 | -1.38% | 2,500 | 44億4807万 | +1% | 5.45 | 1.03 |
03/08 | 2,655 | 2,699 | 2,650 | 2,675 | +0.49% | 5,600 | 45億1046万 | +2.53% | 5.52 | 1.04 |
03/07 | 2,700 | 2,708 | 2,661 | 2,662 | -1.04% | 4,400 | 44億8854万 | +2.31% | 5.5 | 1.04 |
03/06 | 2,690 | 2,690 | 2,647 | 2,690 | +0.11% | 900 | 45億3575万 | +3.66% | 5.55 | 1.05 |
03/05 | 2,648 | 2,694 | 2,648 | 2,687 | +1.36% | 3,700 | 45億3069万 | +3.83% | 5.55 | 1.05 |
03/04 | 2,600 | 2,656 | 2,600 | 2,651 | +2.55% | 6,700 | 44億6999万 | +2.75% | 5.47 | 1.03 |
03/01 | 2,583 | 2,590 | 2,583 | 2,585 | +0.08% | 1,300 | 43億5870万 | +0.43% | 5.34 | 1.01 |
02/29 | 2,580 | 2,599 | 2,575 | 2,583 | +0.54% | 5,200 | 43億5533万 | +0.62% | 5.33 | 1.01 |
02/28 | 2,551 | 2,569 | 2,550 | 2,569 | +0.71% | 900 | 43億3172万 | +0.31% | 5.3 | 1 |
02/27 | 2,553 | 2,570 | 2,548 | 2,551 | -0.04% | 1,900 | 43億137万 | -0.16% | 5.27 | 1 |
02/26 | 2,561 | 2,586 | 2,552 | 2,552 | -0.35% | 3,000 | 43億306万 | +0.16% | 5.27 | 1 |
02/22 | 2,592 | 2,602 | 2,561 | 2,561 | -1.04% | 3,600 | 43億1824万 | +0.79% | 5.29 | 1 |
02/21 | 2,580 | 2,591 | 2,562 | 2,588 | +0.31% | 1,100 | 43億6376万 | +2.13% | 5.34 | 1.01 |
02/20 | 2,560 | 2,588 | 2,560 | 2,580 | +0.82% | 1,600 | 43億5027万 | +2.1% | 5.33 | 1.01 |
02/19 | 2,536 | 2,595 | 2,536 | 2,559 | +1.07% | 3,900 | 43億1486万 | +1.47% | 5.28 | 1 |
02/16 | 2,550 | 2,550 | 2,505 | 2,532 | -0.47% | 7,400 | 42億6934万 | +0.52% | 5.23 | 0.99 |
02/15 | 2,552 | 2,591 | 2,541 | 2,544 | -0.16% | 2,100 | 42億8957万 | +1.15% | 5.25 | 0.99 |
02/14 | 2,601 | 2,601 | 2,537 | 2,548 | -3.45% | 10,500 | 42億9632万 | +1.47% | 5.26 | 0.99 |
02/13 | 2,820 | 2,820 | 2,601 | 2,639 | -4.73% | 26,100 | 44億4976万 | +5.27% | 5.45 | 1.03 |
02/09 | 2,690 | 2,797 | 2,690 | 2,770 | +3.4% | 17,900 | 46億7064万 | +10.84% | 5.72 | 1.08 |
02/08 | 2,656 | 2,679 | 2,652 | 2,679 | +1.09% | 6,100 | 45億1720万 | +7.72% | 5.53 | 1.05 |
02/07 | 2,623 | 2,655 | 2,623 | 2,650 | +1.07% | 3,700 | 44億6830万 | +7.03% | 5.47 | 1.03 |
02/06 | 2,600 | 2,628 | 2,590 | 2,622 | +0.85% | 5,200 | 44億2109万 | +6.41% | 5.41 | 1.02 |
02/05 | 2,601 | 2,607 | 2,569 | 2,600 | +0.39% | 5,900 | 43億8400万 | +5.99% | 5.37 | 1.01 |
02/02 | 2,550 | 2,590 | 2,550 | 2,590 | +1.57% | 4,900 | 43億6713万 | +6.1% | 5.35 | 1.01 |
02/01 | 2,485 | 2,563 | 2,485 | 2,550 | +1.88% | 10,100 | 42億9969万 | +5.02% | 5.27 | 0.99 |
01/31 | 2,484 | 2,504 | 2,474 | 2,503 | +0.24% | 2,000 | 42億2044万 | +3.6% | 5.17 | 0.98 |
01/30 | 2,504 | 2,504 | 2,482 | 2,497 | -0.32% | 2,800 | 42億1032万 | +3.74% | 5.16 | 0.97 |
01/29 | 2,486 | 2,505 | 2,474 | 2,505 | +0.48% | 3,900 | 42億2381万 | +4.46% | 5.17 | 0.98 |
01/26 | 2,502 | 2,505 | 2,477 | 2,493 | -0.36% | 2,700 | 42億358万 | +4.31% | 5.15 | 0.97 |
01/25 | 2,517 | 2,517 | 2,465 | 2,502 | +3.52% | 10,400 | 42億1875万 | +4.99% | 5.17 | 0.98 |
01/24 | 2,424 | 2,442 | 2,416 | 2,417 | -0.29% | 2,600 | 40億7543万 | +1.81% | 4.99 | 0.94 |
01/23 | 2,410 | 2,438 | 2,410 | 2,424 | +0.62% | 2,000 | 40億8723万 | +2.24% | 5.01 | 0.95 |
01/22 | 2,390 | 2,428 | 2,383 | 2,409 | +0.79% | 3,200 | 40億6194万 | +1.73% | 4.97 | 0.94 |
01/19 | 2,382 | 2,401 | 2,381 | 2,390 | +0.38% | 1,300 | 40億2990万 | +1.01% | 4.93 | 0.93 |
01/18 | 2,379 | 2,381 | 2,364 | 2,381 | +0.04% | 400 | 40億1473万 | +0.68% | 4.92 | 0.93 |
01/17 | 2,421 | 2,422 | 2,280 | 2,380 | -1.53% | 7,300 | 40億1304万 | +0.72% | 4.91 | 0.93 |
01/16 | 2,466 | 2,466 | 2,417 | 2,417 | -1.79% | 2,000 | 40億7543万 | +2.33% | 4.99 | 0.94 |
01/15 | 2,447 | 2,461 | 2,432 | 2,461 | -0.08% | 1,300 | 41億4962万 | +4.32% | 5.08 | 0.96 |
01/12 | 2,421 | 2,470 | 2,420 | 2,463 | +0.57% | 7,400 | 41億5299万 | +4.67% | 5.09 | 0.96 |
01/11 | 2,488 | 2,488 | 2,435 | 2,449 | +0.37% | 2,200 | 41億2939万 | +4.3% | 5.06 | 0.96 |
01/10 | 2,451 | 2,451 | 2,432 | 2,440 | -0.45% | 2,400 | 41億1421万 | +4.05% | 5.04 | 0.95 |
01/09 | 2,435 | 2,488 | 2,435 | 2,451 | +0.86% | 3,100 | 41億3276万 | +4.65% | 5.06 | 0.96 |
01/05 | 2,438 | 2,440 | 2,408 | 2,430 | -1.62% | 1,700 | 40億9735万 | +3.85% | 5.02 | 0.95 |
01/04 | 2,416 | 2,478 | 2,405 | 2,470 | +2.24% | 4,900 | 41億6480万 | +5.6% | 5.1 | 0.96 |
2023 | ||||||||||
12/29 | 2,343 | 2,416 | 2,321 | 2,416 | +3.12% | 3,900 | 40億7374万 | +3.42% | 4.99 | 0.94 |
12/28 | 2,332 | 2,343 | 2,302 | 2,343 | +0.47% | 3,300 | 39億5065万 | +0.34% | 4.84 | 0.91 |
12/27 | 2,335 | 2,335 | 2,313 | 2,332 | +0.91% | 6,800 | 39億3211万 | -0.26% | 4.82 | 0.91 |
12/26 | 2,265 | 2,312 | 2,251 | 2,311 | +1.85% | 8,600 | 38億9670万 | -1.24% | 4.77 | 0.9 |
12/25 | 2,300 | 2,300 | 2,248 | 2,269 | +0.84% | 2,700 | 38億2588万 | -3.24% | 4.68 | 0.89 |
12/22 | 2,260 | 2,265 | 2,247 | 2,250 | -0.79% | 3,300 | 37億9384万 | -4.3% | 4.65 | 0.88 |
12/21 | 2,281 | 2,281 | 2,250 | 2,268 | -0.74% | 3,500 | 38億2419万 | -3.74% | 4.68 | 0.88 |
12/20 | 2,302 | 2,302 | 2,279 | 2,285 | -0.74% | 2,200 | 38億5286万 | -3.22% | 4.72 | 0.89 |
12/19 | 2,310 | 2,310 | 2,270 | 2,302 | -0.39% | 2,000 | 38億8152万 | -2.62% | 4.75 | 0.9 |
12/18 | 2,357 | 2,357 | 2,296 | 2,311 | +1.27% | 2,200 | 38億9670万 | -2.37% | 4.77 | 0.9 |
12/15 | 2,311 | 2,331 | 2,260 | 2,282 | -2.44% | 7,100 | 38億4780万 | -3.83% | 4.71 | 0.89 |
12/14 | 2,346 | 2,349 | 2,332 | 2,339 | -0.85% | 1,700 | 39億4391万 | -1.81% | 4.83 | 0.91 |
12/13 | 2,355 | 2,363 | 2,345 | 2,359 | -0.04% | 1,600 | 39億7763万 | -1.09% | 4.87 | 0.92 |
12/12 | 2,349 | 2,364 | 2,349 | 2,360 | +0.68% | 3,600 | 39億7932万 | -1.34% | 4.87 | 0.92 |
12/11 | 2,339 | 2,344 | 2,318 | 2,344 | +0.21% | 900 | 39億5234万 | -2.33% | 4.84 | 0.91 |
12/08 | 2,308 | 2,339 | 2,308 | 2,339 | -0.47% | 1,900 | 39億4391万 | -2.3% | 4.83 | 0.91 |
12/07 | 2,337 | 2,358 | 2,337 | 2,350 | -0.3% | 1,400 | 39億6246万 | -1.47% | 4.85 | 0.92 |
12/06 | 2,309 | 2,357 | 2,303 | 2,357 | +2.34% | 3,500 | 39億7426万 | -0.67% | 4.87 | 0.92 |
12/05 | 2,342 | 2,342 | 2,303 | 2,303 | -1.67% | 5,700 | 38億8321万 | -2.42% | 4.76 | 0.9 |
12/04 | 2,348 | 2,355 | 2,342 | 2,342 | -0.97% | 2,200 | 39億4897万 | -0.3% | 4.84 | 0.91 |
12/01 | 2,382 | 2,382 | 2,335 | 2,365 | -0.71% | 4,100 | 39億8775万 | +1.28% | 4.88 | 0.92 |
11/30 | 2,380 | 2,393 | 2,357 | 2,382 | +0.08% | 2,100 | 40億1641万 | +2.58% | 4.92 | 0.93 |
11/29 | 2,381 | 2,381 | 2,370 | 2,380 | -1.04% | 1,100 | 40億1304万 | +3.12% | 4.91 | 0.93 |
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 | 2,300 230 7/20 | 1,280 128 1/18 | 15,300 153,000 7/20 | - | - | +13.24% 2/26 | -10.91% 9/21 |
2009年 3月期 | 1,750 175 6/10 | 1,110 111 1/13 111 10/10 他2件 | 10,100 101,000 10/7 | - | - | +10.2% 6/10 | -20.05% 10/10 |
2010年 3月期 | 1,490 149 8/28 | 1,100 110 12/16 | 20,800 208,000 2/8 | - | - | +13.37% 2/25 | -10.06% 11/9 |
2011年 3月期 | 1,400 140 3/9 140 2/21 他2件 | 1,110 111 10/22 111 10/20 他2件 | 4,300 43,000 4/27 | 23億6061万 | 18億7163万 | +5.95% 12/16 | -10.79% 3/17 |
2012年 3月期 | 1,410 141 3/21 141 3/16 | 1,130 113 11/22 113 11/18 他5件 | 4,300 43,000 2/9 | 23億7747万 | 19億535万 | +7% 12/20 | -8.13% 4/10 |
2013年 3月期 | 1,590 159 3/26 | 1,160 116 10/11 | 7,700 77,000 3/27 | 26億8098万 | 19億5593万 | +8.45% 3/13 | -7.16% 4/1 |
2014年 3月期 | 2,110 211 1/20 | 1,350 135 4/2 | 66,800 668,000 1/20 | 35億5778万 | 22億7630万 | +37.12% 1/20 | -7.34% 2/4 |
2015年 3月期 | 2,290 229 2/23 | 1,460 146 5/21 146 5/20 他3件 | 25,500 255,000 2/23 | 38億6129万 | 24億6178万 | +6.68% 7/8 | -4.91% 4/6 |
2016年 3月期 | 2,430 243 6/9 | 1,610 161 2/12 | 171,000 1,710,000 6/2 | 40億9735万 | 27億1470万 | +22.75% 6/8 | -14.5% 8/25 |
2017年 3月期 | 3,960 396 3/15 | 1,580 158 6/24 | 92,700 927,000 12/7 | 66億7717万 | 26億6412万 | +34.85% 12/7 | -18.09% 4/13 |
2018年 3月期 | 3,340 334 4/3 | 2,080 3/29 | 13,000 130,000 4/4 | 56億3175万 | 35億720万 | +5.74% 1/23 | -9.73% 8/14 |
2019年 3月期 | 2,620 6/21 | 1,321 12/25 | 37,600 8/1 | 44億1772万 | 22億2740万 | +15.48% 6/21 | -20.37% 12/25 |
2020年 3月期 | 2,080 7/4 | 1,226 3/23 | 57,500 7/4 | 35億720万 | 20億6722万 | +23.25% 6/21 | -17.64% 3/19 |
2021年 3月期 | 1,751 6/8 | 1,086 1/18 | 33,700 6/8 | 29億5245万 | 18億3116万 | +12.25% 6/8 | -12.36% 7/9 |
2022年 3月期 | 2,310 12/23 | 919 8/18 | 140,300 3/1 | 38億9501万 | 15億4957万 | +34.04% 12/23 | -48.83% 3/1 |
2023年 3月期 | 2,287 2/15 | 738 12/28 12/26 | 1,383,200 2/15 | 38億5623万 | 12億4438万 | +102.77% 2/15 | -13.87% 5/26 |
最新 | 2,439 2024/4/25 | 300 | 41億1252万 | -2.32% 2,497 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/26
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 393%(4.93倍)
- 1988/12/26 vs 1987/12/28
- -15%(0.85倍)
- 1989/12/29 vs 1988/12/26
- 6%(1.06倍)
- 1990/12/27 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/27 vs 1990/12/27
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/27
- -43%(0.57倍)
- 1993/12/29 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/29
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/29 vs 1998/12/30
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/25 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/25
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 98%(1.98倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/29 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/29
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 69%(1.69倍)
- 2022/12/30 vs 2021/12/30
- -62%(0.38倍)
- 2023/12/29 vs 2022/12/30
- 219%(3.19倍)
- 2024/04/25 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
738円(2022/12/28) - 230%(3.3倍)
2,439円(4/25)