株価チャート
株価
4/22
- 前日 (4/19)
- 2,220
- 始値
- 2,260
- 高値
- 2,285
- 安値
- 2,247
- 終値 +2.61%
- 2,278
- 出来高 -34.61%
- 534,400
乖離率
- 株価(5日)
移動平均値 - +1.15%
2,252 - 株価(25日)
移動平均値 - -3.19%
2,353 - 出来高(5日)
移動平均値 - -34.94%
821,380
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,260 | 2,285 | 2,247 | 2,278 | +2.61% | 534,400 | 2017億3020万 | -3.19% | 17.85 | 0.64 |
04/19 | 2,210 | 2,234 | 2,203 | 2,220 | -0.31% | 817,200 | 1965億9396万 | -5.89% | 17.39 | 0.62 |
04/18 | 2,214 | 2,243 | 2,206 | 2,227 | +0.27% | 753,000 | 1972億1385万 | -5.84% | 17.45 | 0.63 |
04/17 | 2,322 | 2,324 | 2,216 | 2,221 | -4.1% | 1,312,500 | 1966億8252万 | -6.33% | 17.4 | 0.62 |
04/16 | 2,335 | 2,341 | 2,299 | 2,316 | -1.36% | 689,800 | 2050億9532万 | -2.61% | 18.14 | 0.65 |
04/15 | 2,340 | 2,349 | 2,333 | 2,348 | -0.93% | 362,400 | 2079億2911万 | -1.47% | 18.39 | 0.66 |
04/12 | 2,346 | 2,375 | 2,340 | 2,370 | +1.02% | 608,700 | 2098億7734万 | -0.71% | 18.57 | 0.67 |
04/11 | 2,349 | 2,357 | 2,319 | 2,346 | -0.59% | 407,100 | 2077億5200万 | -1.84% | 18.38 | 0.66 |
04/10 | 2,350 | 2,377 | 2,348 | 2,360 | +0.47% | 363,700 | 2089億9178万 | -1.38% | 18.49 | 0.66 |
04/09 | 2,342 | 2,354 | 2,336 | 2,349 | +0.04% | 371,400 | 2080億1766万 | -1.92% | 18.4 | 0.66 |
04/08 | 2,337 | 2,348 | 2,329 | 2,348 | +0.99% | 352,000 | 2079億2911万 | -2.17% | 18.39 | 0.66 |
04/05 | 2,300 | 2,333 | 2,294 | 2,325 | +0.43% | 481,000 | 2058億9232万 | -3.33% | 18.21 | 0.65 |
04/04 | 2,338 | 2,348 | 2,315 | 2,315 | -0.13% | 543,900 | 2050億676万 | -3.94% | 18.14 | 0.65 |
04/03 | 2,310 | 2,324 | 2,281 | 2,318 | -0.64% | 697,500 | 2052億7243万 | -4.1% | 18.16 | 0.65 |
04/02 | 2,359 | 2,367 | 2,333 | 2,333 | -0.34% | 701,900 | 2066億77万 | -3.79% | 18.28 | 0.65 |
04/01 | 2,369 | 2,369 | 2,317 | 2,341 | -0.26% | 1,273,900 | 2073億922万 | -3.74% | 18.34 | 0.66 |
03/29 | 2,363 | 2,373 | 2,343 | 2,347 | -0.34% | 1,129,100 | 2078億4055万 | -3.77% | 18.39 | 0.66 |
03/28 | 2,398 | 2,398 | 2,345 | 2,355 | -3.48% | 1,201,800 | 2085億4900万 | -3.72% | 18.45 | 0.66 |
03/27 | 2,455 | 2,455 | 2,428 | 2,440 | +0.41% | 757,900 | 2160億7624万 | -0.49% | 19.12 | 0.69 |
03/26 | 2,431 | 2,442 | 2,414 | 2,430 | -0.33% | 969,700 | 2151億9069万 | -1.06% | 19.04 | 0.68 |
03/25 | 2,478 | 2,480 | 2,438 | 2,438 | -1.42% | 553,800 | 2158億9913万 | -0.89% | 19.1 | 0.68 |
03/22 | 2,475 | 2,481 | 2,458 | 2,473 | +0.08% | 427,200 | 2189億9859万 | +0.53% | 19.37 | 0.69 |
03/21 | 2,468 | 2,482 | 2,451 | 2,471 | +1.27% | 465,200 | 2188億2148万 | +0.41% | 19.36 | 0.69 |
03/19 | 2,428 | 2,445 | 2,423 | 2,440 | +0.74% | 274,300 | 2160億7624万 | -0.93% | 19.12 | 0.69 |
03/18 | 2,417 | 2,428 | 2,401 | 2,422 | +0.46% | 403,100 | 2144億8224万 | -1.7% | 18.97 | 0.68 |
03/15 | 2,400 | 2,432 | 2,400 | 2,411 | +0.79% | 523,600 | 2135億813万 | -2.19% | 18.89 | 0.68 |
03/14 | 2,367 | 2,407 | 2,367 | 2,392 | +0.93% | 515,000 | 2118億2556万 | -3% | 18.74 | 0.67 |
03/13 | 2,406 | 2,414 | 2,369 | 2,370 | -1.41% | 758,300 | 2098億7734万 | -4.16% | 18.57 | 0.67 |
03/12 | 2,408 | 2,411 | 2,362 | 2,404 | -0.87% | 939,200 | 2128億8823万 | -3.14% | 18.83 | 0.67 |
03/11 | 2,455 | 2,458 | 2,408 | 2,425 | -1.42% | 468,000 | 2147億4791万 | -2.57% | 19 | 0.68 |
03/08 | 2,437 | 2,464 | 2,430 | 2,460 | +1.11% | 625,100 | 2178億4736万 | -1.4% | 19.27 | 0.69 |
03/07 | 2,439 | 2,443 | 2,420 | 2,433 | +0.12% | 356,900 | 2154億5635万 | -2.68% | 19.06 | 0.68 |
03/06 | 2,409 | 2,439 | 2,407 | 2,430 | +0.79% | 399,700 | 2151億9069万 | -2.99% | 19.04 | 0.68 |
03/05 | 2,450 | 2,458 | 2,408 | 2,411 | -2.15% | 591,800 | 2135億813万 | -3.98% | 18.89 | 0.68 |
03/04 | 2,468 | 2,486 | 2,457 | 2,464 | -0.16% | 325,000 | 2182億158万 | -2.07% | 19.3 | 0.69 |
03/01 | 2,456 | 2,474 | 2,453 | 2,468 | +0.49% | 389,000 | 2185億5581万 | -2.1% | 19.34 | 0.69 |
02/29 | 2,480 | 2,487 | 2,443 | 2,456 | -1.92% | 564,300 | 2174億9314万 | -2.69% | 19.24 | 0.69 |
02/28 | 2,500 | 2,509 | 2,489 | 2,504 | -0.08% | 280,300 | 2217億4382万 | -0.99% | 19.62 | 0.7 |
02/27 | 2,508 | 2,518 | 2,494 | 2,506 | -0.2% | 309,100 | 2219億2093万 | -1.03% | 19.63 | 0.7 |
02/26 | 2,516 | 2,528 | 2,497 | 2,511 | -0.08% | 357,700 | 2223億6371万 | -0.87% | 19.67 | 0.7 |
02/22 | 2,523 | 2,523 | 2,495 | 2,513 | +0.04% | 390,200 | 2225億4082万 | -0.79% | 19.69 | 0.71 |
02/21 | 2,529 | 2,539 | 2,498 | 2,512 | -0.44% | 247,000 | 2224億5227万 | -0.87% | 19.68 | 0.71 |
02/20 | 2,525 | 2,534 | 2,511 | 2,523 | -0.2% | 286,900 | 2234億2638万 | -0.51% | 19.77 | 0.71 |
02/19 | 2,533 | 2,539 | 2,514 | 2,528 | +0.08% | 259,300 | 2238億6916万 | -0.39% | 19.81 | 0.71 |
02/16 | 2,473 | 2,536 | 2,473 | 2,526 | +2.72% | 498,200 | 2236億9205万 | -0.55% | 19.79 | 0.71 |
02/15 | 2,477 | 2,484 | 2,443 | 2,459 | -1.24% | 452,200 | 2177億5881万 | -3.3% | 19.26 | 0.69 |
02/14 | 2,503 | 2,513 | 2,475 | 2,490 | -0.88% | 350,000 | 2205億404万 | -2.28% | 19.51 | 0.7 |
02/13 | 2,465 | 2,517 | 2,451 | 2,512 | +2.2% | 469,600 | 2224億5227万 | -1.57% | 19.68 | 0.71 |
02/09 | 2,492 | 2,492 | 2,449 | 2,458 | -0.12% | 452,000 | 2176億7025万 | -3.8% | 19.26 | 0.69 |
02/08 | 2,432 | 2,476 | 2,408 | 2,461 | +0.82% | 1,026,500 | 2179億3592万 | -3.79% | 19.28 | 0.69 |
02/07 | 2,578 | 2,623 | 2,426 | 2,441 | -4.95% | 1,913,600 | 2161億6480万 | -4.65% | 19.12 | 0.69 |
02/06 | 2,583 | 2,585 | 2,559 | 2,568 | -0.93% | 270,500 | 2274億1139万 | +0.23% | 20.12 | 0.72 |
02/05 | 2,595 | 2,609 | 2,587 | 2,592 | +0.39% | 401,800 | 2295億3673万 | +1.25% | 20.31 | 0.73 |
02/02 | 2,576 | 2,592 | 2,553 | 2,582 | +0.55% | 321,000 | 2286億5117万 | +1.06% | 20.23 | 0.72 |
02/01 | 2,571 | 2,588 | 2,555 | 2,568 | -0.54% | 334,500 | 2274億1139万 | +0.67% | 20.12 | 0.72 |
01/31 | 2,557 | 2,587 | 2,551 | 2,582 | +0.82% | 212,000 | 2286億5117万 | +1.41% | 20.23 | 0.72 |
01/30 | 2,565 | 2,566 | 2,549 | 2,561 | -0.43% | 226,100 | 2267億9150万 | +0.79% | 20.06 | 0.72 |
01/29 | 2,571 | 2,607 | 2,567 | 2,572 | +0.67% | 463,000 | 2277億6562万 | +1.46% | 20.15 | 0.72 |
01/26 | 2,558 | 2,568 | 2,546 | 2,555 | -0.7% | 253,100 | 2262億6017万 | +1.03% | 20.02 | 0.72 |
01/25 | 2,557 | 2,575 | 2,545 | 2,573 | +0.67% | 301,400 | 2278億5417万 | +1.94% | 20.16 | 0.72 |
01/24 | 2,566 | 2,571 | 2,542 | 2,556 | -0.39% | 290,700 | 2263億4872万 | +1.51% | 20.02 | 0.72 |
01/23 | 2,584 | 2,589 | 2,556 | 2,566 | -0.58% | 329,300 | 2272億3428万 | +2.19% | 20.1 | 0.72 |
01/22 | 2,550 | 2,584 | 2,545 | 2,581 | +1.69% | 385,000 | 2285億6262万 | +2.99% | 20.22 | 0.72 |
01/19 | 2,530 | 2,546 | 2,525 | 2,538 | +0.91% | 349,300 | 2247億5472万 | +1.44% | 19.88 | 0.71 |
01/18 | 2,530 | 2,536 | 2,511 | 2,515 | -0.71% | 383,800 | 2227億1793万 | +0.52% | 19.7 | 0.71 |
01/17 | 2,587 | 2,603 | 2,533 | 2,533 | -1.44% | 530,800 | 2243億1194万 | +1.24% | 19.84 | 0.71 |
01/16 | 2,575 | 2,589 | 2,569 | 2,570 | +0.12% | 413,100 | 2275億8850万 | +2.64% | 20.13 | 0.72 |
01/15 | 2,565 | 2,585 | 2,561 | 2,567 | -0.04% | 328,100 | 2273億2284万 | +2.52% | 20.11 | 0.72 |
01/12 | 2,618 | 2,618 | 2,568 | 2,568 | -1.08% | 394,600 | 2274億1139万 | +2.6% | 20.12 | 0.72 |
01/11 | 2,591 | 2,607 | 2,591 | 2,596 | +0.43% | 450,800 | 2298億9096万 | +3.67% | 20.34 | 0.73 |
01/10 | 2,590 | 2,595 | 2,568 | 2,585 | -0.27% | 326,100 | 2289億1684万 | +3.19% | 20.25 | 0.73 |
01/09 | 2,598 | 2,601 | 2,572 | 2,592 | +0.31% | 364,400 | 2295億3673万 | +3.35% | 20.31 | 0.73 |
01/05 | 2,564 | 2,593 | 2,562 | 2,584 | +1.21% | 381,100 | 2288億2829万 | +2.99% | 20.24 | 0.73 |
01/04 | 2,496 | 2,556 | 2,473 | 2,553 | +2.28% | 442,300 | 2260億8305万 | +1.71% | 20 | 0.72 |
2023 | ||||||||||
12/29 | 2,513 | 2,520 | 2,482 | 2,496 | -0.32% | 330,000 | 2210億3537万 | -0.64% | 19.55 | 0.7 |
12/28 | 2,485 | 2,509 | 2,483 | 2,504 | 0% | 204,600 | 2217億4382万 | -0.52% | 19.62 | 0.7 |
12/27 | 2,475 | 2,504 | 2,472 | 2,504 | +1.05% | 372,800 | 2217億4382万 | -0.67% | 19.62 | 0.7 |
12/26 | 2,471 | 2,478 | 2,453 | 2,478 | +0.16% | 412,900 | 2194億4137万 | -1.82% | 19.41 | 0.7 |
12/25 | 2,476 | 2,489 | 2,468 | 2,474 | +0.9% | 468,600 | 2190億8714万 | -2.17% | 19.38 | 0.69 |
12/22 | 2,448 | 2,472 | 2,442 | 2,452 | +0.41% | 409,600 | 2171億3891万 | -3.24% | 19.21 | 0.69 |
12/21 | 2,420 | 2,444 | 2,412 | 2,442 | +0.58% | 524,800 | 2162億5336万 | -3.82% | 19.13 | 0.69 |
12/20 | 2,426 | 2,441 | 2,422 | 2,428 | +0.08% | 539,000 | 2150億1357万 | -4.63% | 19.02 | 0.68 |
12/19 | 2,406 | 2,432 | 2,396 | 2,426 | +0.54% | 430,700 | 2148億3646万 | -4.9% | 19.01 | 0.68 |
12/18 | 2,400 | 2,417 | 2,392 | 2,413 | -0.37% | 404,000 | 2136億8524万 | -5.63% | 18.9 | 0.68 |
12/15 | 2,391 | 2,426 | 2,383 | 2,422 | +1.21% | 499,300 | 2144億8224万 | -5.58% | 18.97 | 0.68 |
12/14 | 2,445 | 2,445 | 2,384 | 2,393 | -2.01% | 747,600 | 2119億1412万 | -6.89% | 18.75 | 0.67 |
12/13 | 2,490 | 2,493 | 2,431 | 2,442 | -1.73% | 714,600 | 2162億5336万 | -5.31% | 19.13 | 0.69 |
12/12 | 2,526 | 2,528 | 2,473 | 2,485 | -1.27% | 663,900 | 2200億6126万 | -4.09% | 19.47 | 0.7 |
12/11 | 2,534 | 2,548 | 2,505 | 2,517 | -0.75% | 588,400 | 2228億9504万 | -3.27% | 19.72 | 0.71 |
12/08 | 2,555 | 2,555 | 2,516 | 2,536 | -1.01% | 601,100 | 2245億7761万 | -2.84% | 19.87 | 0.71 |
12/07 | 2,583 | 2,589 | 2,561 | 2,562 | -0.7% | 322,100 | 2268億8006万 | -2.18% | 20.07 | 0.72 |
12/06 | 2,551 | 2,582 | 2,550 | 2,580 | +1.02% | 292,600 | 2284億7406万 | -1.71% | 20.21 | 0.72 |
12/05 | 2,564 | 2,577 | 2,547 | 2,554 | -0.93% | 502,800 | 2261億7161万 | -2.85% | 20.01 | 0.72 |
12/04 | 2,620 | 2,627 | 2,569 | 2,578 | -1.9% | 569,400 | 2282億9695万 | -2.2% | 20.2 | 0.72 |
12/01 | 2,667 | 2,668 | 2,627 | 2,628 | -0.64% | 420,600 | 2327億2474万 | -0.45% | 20.59 | 0.74 |
11/30 | 2,622 | 2,655 | 2,618 | 2,645 | +0.72% | 506,200 | 2342億3019万 | +0.11% | 20.72 | 0.74 |
11/29 | 2,602 | 2,629 | 2,601 | 2,626 | +0.92% | 452,500 | 2325億4763万 | -0.68% | 20.57 | 0.74 |
11/28 | 2,597 | 2,607 | 2,574 | 2,602 | -0.54% | 371,800 | 2304億2229万 | -1.7% | 20.38 | 0.73 |
11/27 | 2,630 | 2,641 | 2,614 | 2,616 | -0.08% | 384,400 | 2316億6207万 | -1.36% | 20.49 | 0.73 |
11/24 | 2,629 | 2,634 | 2,611 | 2,618 | +0.69% | 322,500 | 2318億3918万 | -1.43% | 20.51 | 0.73 |
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 | 3,605 721 10/18 | 1,475 295 3/11 | 2,748,400 13,742,000 2/12 | - | - | +12.4% 4/7 | -19.93% 1/22 |
2009年 3月期 | 2,230 446 6/18 | 730 146 3/4 146 2/24 他2件 | 2,480,000 12,400,000 8/1 | - | - | +20.6% 4/6 | -31.14% 10/27 |
2010年 3月期 | 2,230 446 12/24 | 870 174 4/1 | 12,253,800 61,269,000 9/14 | - | - | +25.29% 8/25 | -13.67% 10/5 |
2011年 3月期 | 2,385 477 6/16 | 1,480 296 3/15 | 3,489,200 17,446,000 8/10 | 2412億7549万 | 1497億2231万 | +11.53% 5/10 | -24.5% 3/15 |
2012年 3月期 | 2,285 457 5/12 | 1,345 269 10/5 | 3,397,800 16,989,000 5/10 | 2311億5912万 | 1360億6521万 | +11.11% 5/11 | -14.23% 8/22 |
2013年 3月期 | 1,840 368 3/12 | 1,115 223 10/3 | 1,309,800 6,549,000 2/7 | 1861億4126万 | 1127億9755万 | +9.68% 11/21 | -14.99% 6/4 |
2014年 3月期 | 2,220 444 12/2 | 1,500 300 6/7 | 8,607,600 43,038,000 5/31 | 2245億8347万 | 1517億4559万 | +12.77% 5/15 | -16.1% 6/7 |
2015年 3月期 | 2,470 494 3/25 | 1,625 325 10/17 | 2,036,400 10,182,000 11/10 | 2301億8133万 | 1514億3508万 | +12.82% 11/14 | -10.57% 8/7 |
2016年 3月期 | 2,920 584 8/18 | 1,835 367 2/12 | 3,118,600 15,593,000 4/1 | 2721億1720万 | 1710億516万 | +12.6% 10/9 | -22.97% 2/12 |
2017年 3月期 | 3,120 624 3/2 | 1,955 391 6/24 | 1,311,800 6,559,000 10/12 | 2907億5537万 | 1821億8806万 | +10.81% 2/15 | -12.92% 6/24 |
2018年 3月期 | 4,700 1/9 | 2,650 530 4/17 | 1,601,800 8,009,000 5/10 | 4162億1244万 | 2469億5568万 | +11.04% 8/8 | -13.05% 2/15 |
2019年 3月期 | 4,440 5/18 | 2,805 12/25 | 1,316,100 11/7 | 3931億8792万 | 2483億9913万 | +11.54% 5/14 | -15.74% 12/25 |
2020年 3月期 | 3,500 11/12 | 1,925 3/17 | 1,236,600 8/7 | 3099億4544万 | 1704億6999万 | +32.16% 4/6 | -26.27% 3/13 |
2021年 3月期 | 4,660 3/29 | 2,067 4/2 | 22,032,800 4/6 | 4126億7021万 | 1830億4492万 | +17.24% 12/9 | -4.63% 4/28 |
2022年 3月期 | 4,535 4/15 | 3,190 3/9 | 1,520,900 6/3 | 4016億73万 | 2824億9312万 | +10.08% 9/14 | -12.33% 2/8 |
2023年 3月期 | 3,620 11/8 | 2,510 1/17 | 2,517,500 1/16 | 3205億7214万 | 2222億7515万 | +8.32% 2/20 | -16.99% 1/17 |
最新 | 2,278 2024/4/22 | 534,400 | 2017億3020万 | -3.19% 2,353 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 56%(1.56倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- 66%(1.66倍)
- 2000/12/29 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 91%(1.91倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/04/22 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
730円(2009/03/04) - 212%(3.12倍)
2,278円(4/22)