株価チャート
株価
4/26
- 前日 (4/25)
- 2,024
- 始値
- 2,024
- 高値
- 2,024
- 安値
- 1,987
- 終値 -0.74%
- 2,009
- 出来高 +6.47%
- 29,600
乖離率
- 株価(5日)
移動平均値 - -0.4%
2,017 - 株価(25日)
移動平均値 - +0.7%
1,995 - 出来高(5日)
移動平均値 - +4.08%
28,440
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,024 | 2,024 | 1,987 | 2,009 | -0.74% | 29,600 | 341億5300万 | +0.7% | - | 0.44 |
04/25 | 2,003 | 2,035 | 1,999 | 2,024 | +0.55% | 27,800 | 344億800万 | +1.5% | - | 0.45 |
04/24 | 2,031 | 2,031 | 2,002 | 2,013 | -0.1% | 23,300 | 342億2100万 | +1% | - | 0.44 |
04/23 | 2,040 | 2,045 | 2,014 | 2,015 | -0.35% | 19,200 | 342億5500万 | +1.21% | - | 0.44 |
04/22 | 2,015 | 2,024 | 2,002 | 2,022 | +0.7% | 42,300 | 343億7400万 | +1.66% | - | 0.45 |
04/19 | 2,022 | 2,028 | 1,987 | 2,008 | -1.42% | 37,800 | 341億3600万 | +1.16% | - | 0.44 |
04/18 | 2,012 | 2,043 | 2,012 | 2,037 | +0.49% | 25,700 | 346億2900万 | +2.77% | - | 0.45 |
04/17 | 2,036 | 2,040 | 1,991 | 2,027 | +0.3% | 32,900 | 344億5900万 | +2.53% | - | 0.45 |
04/16 | 2,056 | 2,056 | 2,013 | 2,021 | -2.32% | 32,200 | 343億5700万 | +2.48% | - | 0.45 |
04/15 | 2,069 | 2,074 | 2,051 | 2,069 | -0.34% | 31,700 | 351億7300万 | +5.19% | - | 0.46 |
04/12 | 2,050 | 2,076 | 2,046 | 2,076 | +1.47% | 46,800 | 352億9200万 | +5.86% | - | 0.46 |
04/11 | 2,004 | 2,048 | 2,004 | 2,046 | +1.04% | 41,600 | 347億8200万 | +4.65% | - | 0.45 |
04/10 | 2,008 | 2,030 | 2,007 | 2,025 | +0.75% | 43,300 | 344億2500万 | +3.74% | - | 0.45 |
04/09 | 2,000 | 2,010 | 1,989 | 2,010 | +0.5% | 44,500 | 341億7000万 | +3.08% | - | 0.44 |
04/08 | 1,988 | 2,001 | 1,974 | 2,000 | +1.73% | 42,700 | 340億 | +2.67% | - | 0.44 |
04/05 | 1,921 | 1,966 | 1,916 | 1,966 | +1.18% | 36,600 | 334億2200万 | +0.98% | - | 0.43 |
04/04 | 1,942 | 1,962 | 1,931 | 1,943 | +0.99% | 38,900 | 330億3100万 | -0.26% | - | 0.43 |
04/03 | 1,912 | 1,935 | 1,910 | 1,924 | -0.05% | 47,200 | 327億800万 | -1.33% | - | 0.42 |
04/02 | 1,912 | 1,933 | 1,907 | 1,925 | +0.63% | 45,200 | 327億2500万 | -1.33% | - | 0.42 |
04/01 | 1,948 | 1,948 | 1,913 | 1,913 | -1.09% | 42,600 | 325億2100万 | -2% | - | 0.42 |
03/29 | 1,912 | 1,935 | 1,911 | 1,934 | +0.94% | 41,200 | 328億7800万 | -1.02% | - | 0.43 |
03/28 | 1,954 | 1,959 | 1,916 | 1,916 | -3.77% | 46,900 | 325億7200万 | -1.99% | - | 0.42 |
03/27 | 1,980 | 2,004 | 1,978 | 1,991 | +0.56% | 55,600 | 338億4700万 | +1.74% | - | 0.44 |
03/26 | 1,972 | 1,987 | 1,965 | 1,980 | +0.15% | 24,900 | 336億6000万 | +1.18% | - | 0.44 |
03/25 | 1,984 | 1,996 | 1,974 | 1,977 | -0.8% | 37,800 | 336億900万 | +0.97% | - | 0.44 |
03/22 | 1,999 | 2,000 | 1,970 | 1,993 | +0.05% | 29,600 | 338億8100万 | +1.79% | - | 0.44 |
03/21 | 2,000 | 2,000 | 1,987 | 1,992 | +0.76% | 47,700 | 338億6400万 | +1.79% | - | 0.44 |
03/19 | 1,941 | 1,990 | 1,941 | 1,977 | +1.85% | 42,500 | 336億900万 | +1.02% | - | 0.44 |
03/18 | 1,946 | 1,956 | 1,932 | 1,941 | 0% | 38,600 | 329億9700万 | -0.67% | - | 0.43 |
03/15 | 1,937 | 1,947 | 1,921 | 1,941 | +0.73% | 36,800 | 329億9700万 | -0.67% | - | 0.43 |
03/14 | 1,911 | 1,930 | 1,896 | 1,927 | +1.31% | 35,500 | 327億5900万 | -1.38% | - | 0.42 |
03/13 | 1,930 | 1,934 | 1,895 | 1,902 | -0.68% | 31,000 | 323億3400万 | -2.61% | - | 0.42 |
03/12 | 1,888 | 1,915 | 1,866 | 1,915 | +1.81% | 45,500 | 325億5500万 | -2% | - | 0.42 |
03/11 | 1,902 | 1,913 | 1,870 | 1,881 | -2.59% | 42,100 | 319億7700万 | -3.74% | - | 0.41 |
03/08 | 1,915 | 1,942 | 1,909 | 1,931 | +0.1% | 45,200 | 328億2700万 | -1.23% | - | 0.43 |
03/07 | 1,974 | 1,979 | 1,920 | 1,929 | -2.23% | 25,900 | 327億9300万 | -1.28% | - | 0.42 |
03/06 | 1,972 | 1,986 | 1,967 | 1,973 | +0.2% | 43,700 | 335億4100万 | +1.02% | - | 0.43 |
03/05 | 1,962 | 1,977 | 1,949 | 1,969 | +0.56% | 34,000 | 334億7300万 | +1.03% | - | 0.43 |
03/04 | 1,975 | 1,976 | 1,952 | 1,958 | -0.81% | 36,500 | 332億8600万 | +0.62% | - | 0.43 |
03/01 | 2,008 | 2,008 | 1,968 | 1,974 | -1.15% | 30,500 | 335億5800万 | +1.54% | - | 0.43 |
02/29 | 1,998 | 2,007 | 1,985 | 1,997 | +0.4% | 43,100 | 339億4900万 | +2.94% | - | 0.44 |
02/28 | 1,964 | 2,006 | 1,964 | 1,989 | +1.74% | 56,300 | 338億1300万 | +2.74% | - | 0.44 |
02/27 | 1,962 | 1,981 | 1,954 | 1,955 | +0.31% | 35,700 | 332億3500万 | +1.19% | - | 0.43 |
02/26 | 1,970 | 1,991 | 1,949 | 1,949 | -0.36% | 39,300 | 331億3300万 | +0.98% | - | 0.43 |
02/22 | 1,964 | 1,971 | 1,949 | 1,956 | -0.05% | 31,300 | 332億5200万 | +1.45% | - | 0.43 |
02/21 | 1,966 | 1,973 | 1,926 | 1,957 | -0.61% | 47,900 | 332億6900万 | +1.61% | - | 0.43 |
02/20 | 1,996 | 1,999 | 1,967 | 1,969 | -1.25% | 39,000 | 334億7300万 | +2.29% | - | 0.43 |
02/19 | 1,996 | 2,019 | 1,982 | 1,994 | -0.3% | 127,900 | 338億9800万 | +3.64% | - | 0.44 |
02/16 | 1,999 | 2,025 | 1,991 | 2,000 | +0.96% | 120,500 | 340億 | +4.11% | - | 0.44 |
02/15 | 2,002 | 2,006 | 1,977 | 1,981 | +0.05% | 62,400 | 336億7700万 | +3.28% | - | 0.44 |
02/14 | 1,970 | 2,012 | 1,966 | 1,980 | -0.05% | 91,000 | 336億6000万 | +3.34% | - | 0.44 |
02/13 | 1,936 | 1,985 | 1,910 | 1,981 | +3.61% | 173,200 | 336億7700万 | +3.5% | - | 0.44 |
02/09 | 1,931 | 1,935 | 1,912 | 1,912 | -1.24% | 87,000 | 325億400万 | 0% | - | 0.42 |
02/08 | 1,925 | 1,942 | 1,912 | 1,936 | +0.62% | 81,600 | 329億1200万 | +1.26% | - | 0.43 |
02/07 | 1,917 | 1,937 | 1,917 | 1,924 | +0.31% | 30,000 | 327億800万 | +0.73% | - | 0.42 |
02/06 | 1,923 | 1,930 | 1,915 | 1,918 | -0.47% | 36,800 | 326億600万 | +0.58% | - | 0.42 |
02/05 | 1,926 | 1,927 | 1,906 | 1,927 | +1.1% | 45,300 | 327億5900万 | +1.15% | - | 0.42 |
02/02 | 1,905 | 1,909 | 1,891 | 1,906 | +0.26% | 44,700 | 324億200万 | +0.26% | - | 0.42 |
02/01 | 1,906 | 1,907 | 1,887 | 1,901 | -0.78% | 30,900 | 323億1700万 | +0.16% | - | 0.42 |
01/31 | 1,885 | 1,916 | 1,875 | 1,916 | +1.32% | 44,000 | 325億7200万 | +1.05% | - | 0.42 |
01/30 | 1,891 | 1,896 | 1,886 | 1,891 | 0% | 29,400 | 321億4700万 | -0.11% | - | 0.42 |
01/29 | 1,885 | 1,900 | 1,885 | 1,891 | +0.48% | 28,300 | 321億4700万 | 0% | - | 0.42 |
01/26 | 1,892 | 1,900 | 1,882 | 1,882 | -1.26% | 44,200 | 319億9400万 | -0.37% | - | 0.41 |
01/25 | 1,880 | 1,906 | 1,880 | 1,906 | +1.28% | 33,000 | 324億200万 | +1.06% | - | 0.42 |
01/24 | 1,888 | 1,892 | 1,880 | 1,882 | -0.26% | 39,600 | 319億9400万 | -0.05% | - | 0.41 |
01/23 | 1,902 | 1,907 | 1,884 | 1,887 | -0.79% | 50,700 | 320億7900万 | +0.37% | - | 0.42 |
01/22 | 1,920 | 1,920 | 1,902 | 1,902 | -0.42% | 45,100 | 323億3400万 | +1.33% | - | 0.42 |
01/19 | 1,900 | 1,917 | 1,883 | 1,910 | +1.11% | 105,500 | 324億7000万 | +1.98% | - | 0.42 |
01/18 | 1,906 | 1,910 | 1,889 | 1,889 | -0.94% | 45,900 | 321億1300万 | +0.96% | - | 0.42 |
01/17 | 1,927 | 1,946 | 1,907 | 1,907 | -1.09% | 30,700 | 324億1900万 | +2.09% | - | 0.42 |
01/16 | 1,947 | 1,948 | 1,926 | 1,928 | -0.62% | 18,900 | 327億7600万 | +3.38% | - | 0.42 |
01/15 | 1,926 | 1,947 | 1,922 | 1,940 | +0.94% | 33,500 | 329億8000万 | +4.25% | - | 0.43 |
01/12 | 1,940 | 1,943 | 1,912 | 1,922 | -0.72% | 37,700 | 326億7400万 | +3.56% | - | 0.42 |
01/11 | 1,929 | 1,947 | 1,929 | 1,936 | +0.52% | 38,300 | 329億1200万 | +4.48% | - | 0.43 |
01/10 | 1,930 | 1,938 | 1,924 | 1,926 | -0.36% | 30,600 | 327億4200万 | +4.05% | - | 0.42 |
01/09 | 1,930 | 1,944 | 1,923 | 1,933 | +0.36% | 39,300 | 328億6100万 | +4.54% | - | 0.43 |
01/05 | 1,921 | 1,935 | 1,917 | 1,926 | +0.57% | 38,800 | 327億4200万 | +4.28% | - | 0.42 |
01/04 | 1,895 | 1,915 | 1,871 | 1,915 | +2.08% | 38,900 | 325億5500万 | +3.68% | - | 0.42 |
2023 | ||||||||||
12/29 | 1,878 | 1,886 | 1,867 | 1,876 | +0.59% | 35,300 | 318億9200万 | +1.52% | - | 0.41 |
12/28 | 1,852 | 1,865 | 1,847 | 1,865 | +0.65% | 28,800 | 317億500万 | +0.87% | - | 0.41 |
12/27 | 1,835 | 1,854 | 1,831 | 1,853 | +1.31% | 36,900 | 315億100万 | +0.11% | - | 0.41 |
12/26 | 1,834 | 1,839 | 1,822 | 1,829 | -0.27% | 41,000 | 310億9300万 | -1.19% | - | 0.4 |
12/25 | 1,864 | 1,869 | 1,832 | 1,834 | -1.61% | 38,700 | 311億7800万 | -0.92% | - | 0.4 |
12/22 | 1,843 | 1,867 | 1,843 | 1,864 | +1.69% | 54,900 | 316億8800万 | +0.65% | - | 0.41 |
12/21 | 1,835 | 1,844 | 1,830 | 1,833 | -0.81% | 32,900 | 311億6100万 | -0.92% | - | 0.4 |
12/20 | 1,835 | 1,860 | 1,835 | 1,848 | +0.87% | 53,800 | 314億1600万 | -0.16% | - | 0.41 |
12/19 | 1,822 | 1,834 | 1,810 | 1,832 | +0.88% | 89,600 | 311億4400万 | -0.97% | - | 0.4 |
12/18 | 1,812 | 1,818 | 1,793 | 1,816 | -0.27% | 55,600 | 308億7200万 | -1.89% | - | 0.4 |
12/15 | 1,810 | 1,821 | 1,802 | 1,821 | +0.61% | 61,700 | 309億5700万 | -1.67% | - | 0.4 |
12/14 | 1,811 | 1,822 | 1,804 | 1,810 | +0.28% | 45,400 | 307億7000万 | -2.32% | - | 0.4 |
12/13 | 1,826 | 1,826 | 1,804 | 1,805 | -0.72% | 52,600 | 306億8500万 | -3.06% | - | 0.4 |
12/12 | 1,850 | 1,850 | 1,818 | 1,818 | -1.14% | 46,800 | 309億600万 | -2.94% | - | 0.4 |
12/11 | 1,827 | 1,841 | 1,824 | 1,839 | +1.04% | 39,000 | 312億6300万 | -2.44% | - | 0.41 |
12/08 | 1,815 | 1,825 | 1,811 | 1,820 | -0.22% | 71,300 | 309億4000万 | -3.96% | - | 0.4 |
12/07 | 1,840 | 1,843 | 1,823 | 1,824 | -1.41% | 25,700 | 310億800万 | -4.25% | - | 0.4 |
12/06 | 1,812 | 1,857 | 1,812 | 1,850 | +1.82% | 54,100 | 314億5000万 | -3.39% | - | 0.41 |
12/05 | 1,836 | 1,837 | 1,817 | 1,817 | -1.3% | 52,400 | 308億8900万 | -5.46% | - | 0.4 |
12/04 | 1,873 | 1,873 | 1,837 | 1,841 | -2.07% | 55,300 | 312億9700万 | -4.71% | - | 0.41 |
12/01 | 1,895 | 1,895 | 1,871 | 1,880 | -0.27% | 50,000 | 319億6000万 | -2.99% | - | 0.41 |
11/30 | 1,883 | 1,885 | 1,871 | 1,885 | -0.05% | 40,400 | 320億4500万 | -3.03% | - | 0.42 |
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 | 4,990 998 7/18 | 1,505 301 3/17 | 322,000 1,610,000 5/10 | - | - | +10.98% 12/27 | -31.52% 11/13 |
2009年 3月期 | 2,300 460 6/6 | 980 196 10/28 | 151,200 756,000 5/23 | - | - | +18.57% 1/7 | -29.97% 10/10 |
2010年 3月期 | 2,435 487 8/28 | 1,335 267 4/1 | 226,600 1,133,000 8/18 | - | - | +28.69% 6/5 | -15.42% 10/5 |
2011年 3月期 | 2,530 506 2/21 | 1,525 305 3/15 | 440,200 2,201,000 1/18 | 530億9913万 | 320億639万 | +15.23% 12/8 | -32.46% 3/15 |
2012年 3月期 | 2,150 430 5/2 | 1,380 276 11/10 | 133,600 668,000 4/11 | 451億2377万 | 289億6316万 | +7.87% 1/25 | -14.09% 8/8 |
2013年 3月期 | 1,625 325 3/22 | 940 188 10/15 | 253,000 1,265,000 2/25 | 341億517万 | 197億2853万 | +15.82% 3/5 | -12.47% 5/18 |
2014年 3月期 | 1,900 380 9/30 | 1,285 257 6/7 | 476,200 2,381,000 9/30 | 398億7682万 | 269億6932万 | +15.6% 9/30 | -13.16% 6/7 |
2015年 3月期 | 2,115 423 1/30 | 1,405 281 5/20 281 5/19 | 381,400 1,907,000 9/16 | 443億8943万 | 294億8801万 | +12.07% 9/16 | -12.5% 10/17 |
2016年 3月期 | 2,300 460 6/17 | 1,410 282 2/12 | 162,800 814,000 12/4 | 482億7219万 | 295億9295万 | +13.49% 12/4 | -19.87% 2/12 |
2017年 3月期 | 2,160 432 3/2 | 1,315 263 7/8 263 6/24 | 121,400 607,000 10/28 | 453億3388万 | 275億9910万 | +10.91% 10/28 | -9.71% 6/16 |
2018年 3月期 | 3,235 1/17 | 1,805 361 4/14 | 273,900 12/20 | 678億9589万 | 378億8318万 | +17.05% 12/21 | -10.47% 2/7 |
2019年 3月期 | 3,350 7/24 | 1,905 12/25 | 278,800 2/25 | 703億950万 | 399億8197万 | +10.49% 5/16 | -25.05% 12/25 |
2020年 3月期 | 2,909 5/13 | 1,416 3/17 | 169,700 8/29 | 494億5300万 | 240億7200万 | +10.34% 9/13 | -25.65% 3/13 |
2021年 3月期 | 2,341 2/5 | 1,578 4/6 | 247,000 2/5 | 397億9700万 | 268億2600万 | +12.15% 5/28 | -8.84% 4/30 |
2022年 3月期 | 2,484 9/27 9/24 | 1,725 3/8 | 1,964,300 10/27 | 422億2800万 | 293億2500万 | +13.55% 9/14 | -12.52% 10/14 |
2023年 3月期 | 2,028 6/9 | 1,708 3/20 | 229,600 2/8 | 344億7600万 | 290億3600万 | +6.35% 6/9 | -5.09% 3/20 |
最新 | 2,009 2024/4/26 | 29,600 | 341億5300万 | +0.7% 1,995 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%(0.89倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 146%(2.46倍)
- 1988/12/28 vs 1987/12/28
- -30%(0.7倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 72%(1.72倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- 142%(2.42倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 74%(1.74倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/04/26 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
940円(2012/10/15) - 114%(2.14倍)
2,009円(4/26)