株価チャート
株価
4/26
- 前日 (4/25)
- 2,168
- 始値
- 2,141
- 高値
- 2,159
- 安値
- 2,111
- 終値 -0.97%
- 2,147
- 出来高 +114.29%
- 1,500
乖離率
- 株価(5日)
移動平均値 - -0.32%
2,154 - 株価(25日)
移動平均値 - -2.67%
2,206 - 出来高(5日)
移動平均値 - -18.48%
1,840
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 | 2,141 | 2,159 | 2,111 | 2,147 | -0.97% | 1,500 | 60億5984万 | -2.67% | 6.09 | 0.47 |
04/25 | 2,161 | 2,168 | 2,111 | 2,168 | +0.32% | 700 | 61億1911万 | -1.9% | 6.15 | 0.48 |
04/24 | 2,149 | 2,163 | 2,139 | 2,161 | +1.84% | 400 | 60億9936万 | -2.44% | 6.13 | 0.48 |
04/23 | 2,150 | 2,155 | 2,122 | 2,122 | -2.26% | 2,900 | 59億8928万 | -4.37% | 6.02 | 0.47 |
04/22 | 2,171 | 2,171 | 2,171 | 2,171 | +0.7% | 3,700 | 61億2758万 | -2.43% | 6.16 | 0.48 |
04/19 | 2,126 | 2,156 | 2,101 | 2,156 | +0.42% | 2,000 | 60億8524万 | -3.36% | 6.12 | 0.48 |
04/18 | 2,123 | 2,156 | 2,112 | 2,147 | -1.2% | 3,800 | 60億5984万 | -4.02% | 6.09 | 0.47 |
04/17 | 2,173 | 2,219 | 2,172 | 2,173 | -0.91% | 2,300 | 61億3323万 | -3.12% | 6.16 | 0.48 |
04/16 | 2,234 | 2,234 | 2,193 | 2,193 | -0.63% | 1,400 | 61億8968万 | -2.49% | 6.22 | 0.48 |
04/15 | 2,207 | 2,207 | 2,206 | 2,207 | -0.59% | 400 | 62億2919万 | -1.95% | 6.26 | 0.49 |
04/12 | 2,196 | 2,230 | 2,196 | 2,220 | +1.37% | 1,000 | 62億6588万 | -1.68% | 6.3 | 0.49 |
04/11 | 2,216 | 2,231 | 2,190 | 2,190 | -1.22% | 1,500 | 61億8121万 | -3.23% | 6.21 | 0.48 |
04/10 | 2,220 | 2,225 | 2,217 | 2,217 | -0.36% | 1,500 | 62億5742万 | -2.16% | 6.29 | 0.49 |
04/09 | 2,213 | 2,225 | 2,213 | 2,225 | +0.14% | 2,500 | 62億8000万 | -1.81% | 6.31 | 0.49 |
04/08 | 2,223 | 2,264 | 2,222 | 2,222 | -0.4% | 1,000 | 62億7153万 | -1.94% | 6.3 | 0.49 |
04/05 | 2,232 | 2,232 | 2,220 | 2,231 | -0.18% | 600 | 62億9693万 | -1.46% | 6.33 | 0.49 |
04/04 | 2,263 | 2,263 | 2,235 | 2,235 | -1.02% | 1,400 | 63億822万 | -1.06% | 6.34 | 0.49 |
04/03 | 2,220 | 2,258 | 2,220 | 2,258 | +1.44% | 700 | 63億7314万 | +0.13% | 6.41 | 0.5 |
04/02 | 2,223 | 2,251 | 2,223 | 2,226 | -0.27% | 600 | 62億8282万 | -1.02% | 6.31 | 0.49 |
04/01 | 2,250 | 2,250 | 2,232 | 2,232 | +0.04% | 1,000 | 62億9975万 | -0.53% | 6.33 | 0.49 |
03/29 | 2,245 | 2,259 | 2,230 | 2,231 | -0.62% | 3,300 | 62億9693万 | -0.4% | 6.33 | 0.49 |
03/28 | 2,238 | 2,264 | 2,230 | 2,245 | -0.49% | 2,500 | 63億3644万 | +0.36% | 6.37 | 0.5 |
03/27 | 2,256 | 2,263 | 2,256 | 2,256 | +0.09% | 600 | 63億6749万 | +0.98% | 6.4 | 0.5 |
03/26 | 2,259 | 2,276 | 2,254 | 2,254 | -0.27% | 1,800 | 63億6185万 | +1.08% | 6.39 | 0.5 |
03/25 | 2,261 | 2,273 | 2,255 | 2,260 | +0.04% | 3,800 | 63億7878万 | +1.71% | 6.41 | 0.5 |
03/22 | 2,275 | 2,275 | 2,258 | 2,259 | -0.62% | 1,800 | 63億7596万 | +1.89% | 6.41 | 0.5 |
03/21 | 2,285 | 2,300 | 2,190 | 2,273 | -0.22% | 6,900 | 64億1547万 | +2.71% | 6.45 | 0.5 |
03/19 | 2,296 | 2,297 | 2,274 | 2,278 | 0% | 1,300 | 64億2959万 | +3.12% | 6.46 | 0.5 |
03/18 | 2,297 | 2,344 | 2,262 | 2,278 | -0.83% | 3,100 | 64億2959万 | +3.17% | 6.46 | 0.5 |
03/15 | 2,303 | 2,303 | 2,297 | 2,297 | -0.48% | 400 | 64億8321万 | +4.08% | 6.52 | 0.51 |
03/14 | 2,269 | 2,323 | 2,269 | 2,308 | -0.39% | 1,300 | 65億1426万 | +4.72% | 6.55 | 0.51 |
03/13 | 2,330 | 2,330 | 2,300 | 2,317 | 0% | 500 | 65億3966万 | +5.22% | 6.57 | 0.51 |
03/12 | 2,235 | 2,317 | 2,235 | 2,317 | +3.62% | 500 | 65億3966万 | +5.27% | 6.57 | 0.51 |
03/11 | 2,340 | 2,340 | 2,236 | 2,236 | -5.81% | 9,100 | 63億1104万 | +1.78% | 6.34 | 0.49 |
03/08 | 2,396 | 2,397 | 2,340 | 2,374 | +1.02% | 8,900 | 67億54万 | +8.06% | 6.73 | 0.52 |
03/07 | 2,277 | 2,378 | 2,277 | 2,350 | +3.75% | 13,400 | 66億3280万 | +7.21% | 6.67 | 0.52 |
03/06 | 2,197 | 2,265 | 2,191 | 2,265 | +1.84% | 7,000 | 63億9289万 | +3.61% | 6.43 | 0.5 |
03/05 | 2,250 | 2,250 | 2,170 | 2,224 | +0.18% | 8,600 | 62億7717万 | +1.92% | 6.31 | 0.49 |
03/04 | 2,208 | 2,230 | 2,193 | 2,220 | +1.83% | 3,100 | 62億6588万 | +1.88% | 6.3 | 0.49 |
03/01 | 2,105 | 2,200 | 2,105 | 2,180 | +3.76% | 11,100 | 61億5298万 | +0.18% | 6.18 | 0.48 |
02/29 | 2,120 | 2,120 | 2,075 | 2,101 | -1.13% | 2,400 | 59億3001万 | -3.36% | 5.96 | 0.46 |
02/28 | 2,124 | 2,130 | 2,100 | 2,125 | +0.05% | 4,000 | 59億9775万 | -2.3% | 6.03 | 0.47 |
02/27 | 2,112 | 2,125 | 2,086 | 2,124 | +1.14% | 5,300 | 59億9493万 | -2.34% | 6.03 | 0.47 |
02/26 | 2,150 | 2,150 | 2,081 | 2,100 | -1.41% | 5,400 | 59億2719万 | -3.49% | 5.96 | 0.46 |
02/22 | 2,150 | 2,159 | 2,122 | 2,130 | -1.21% | 3,000 | 60億1186万 | -2.16% | 6.04 | 0.47 |
02/21 | 2,122 | 2,171 | 2,121 | 2,156 | -0.69% | 1,400 | 60億8524万 | -0.92% | 6.12 | 0.48 |
02/20 | 2,165 | 2,179 | 2,143 | 2,171 | +1.31% | 1,900 | 61億2758万 | -0.23% | 6.16 | 0.48 |
02/19 | 2,066 | 2,143 | 2,066 | 2,143 | +3.53% | 3,200 | 60億4855万 | -1.47% | 6.08 | 0.47 |
02/16 | 2,130 | 2,145 | 2,053 | 2,070 | -2.68% | 7,800 | 58億4251万 | -4.78% | 5.87 | 0.46 |
02/15 | 2,122 | 2,196 | 2,120 | 2,127 | -1.07% | 2,700 | 60億339万 | -2.48% | 6.03 | 0.47 |
02/14 | 2,133 | 2,229 | 2,133 | 2,150 | -1.51% | 11,700 | 60億6831万 | -1.65% | 6.1 | 0.48 |
02/13 | 2,232 | 2,255 | 2,172 | 2,183 | -2.67% | 9,800 | 61億6145万 | -0.32% | 6.19 | 0.48 |
02/09 | 2,238 | 2,246 | 2,170 | 2,243 | -0.4% | 6,300 | 63億3080万 | +2.7% | 6.36 | 0.5 |
02/08 | 2,236 | 2,263 | 2,210 | 2,252 | +0.72% | 2,800 | 63億5620万 | +3.02% | 6.39 | 0.5 |
02/07 | 2,258 | 2,262 | 2,227 | 2,236 | -0.97% | 1,400 | 63億1104万 | +2.47% | 6.34 | 0.49 |
02/06 | 2,294 | 2,294 | 2,258 | 2,258 | -1.61% | 1,500 | 63億7314万 | +3.77% | 6.41 | 0.5 |
02/05 | 2,238 | 2,295 | 2,236 | 2,295 | +3.89% | 5,200 | 64億7757万 | +5.76% | 6.51 | 0.51 |
02/02 | 2,237 | 2,240 | 2,209 | 2,209 | -1.25% | 3,500 | 62億3484万 | +2.27% | 6.27 | 0.49 |
02/01 | 2,240 | 2,240 | 2,221 | 2,237 | -0.13% | 1,000 | 63億1386万 | +3.81% | 6.35 | 0.49 |
01/31 | 2,226 | 2,247 | 2,221 | 2,240 | +1.4% | 4,200 | 63億2233万 | +4.33% | 6.35 | 0.5 |
01/30 | 2,183 | 2,215 | 2,183 | 2,209 | +2.22% | 2,100 | 62億3484万 | +3.32% | 6.27 | 0.49 |
01/29 | 2,147 | 2,179 | 2,147 | 2,161 | +0.65% | 3,700 | 60億9936万 | +1.46% | 6.13 | 0.48 |
01/26 | 2,155 | 2,155 | 2,131 | 2,147 | -0.37% | 2,100 | 60億5984万 | +1.08% | 6.09 | 0.47 |
01/25 | 2,137 | 2,155 | 2,114 | 2,155 | +0.94% | 3,200 | 60億8242万 | +1.84% | 6.11 | 0.48 |
01/24 | 2,111 | 2,135 | 2,111 | 2,135 | +1.28% | 800 | 60億2597万 | +1.33% | 6.06 | 0.47 |
01/23 | 2,160 | 2,160 | 2,108 | 2,108 | -1.4% | 3,300 | 59億4977万 | +0.43% | 5.98 | 0.47 |
01/22 | 2,148 | 2,163 | 2,102 | 2,138 | +0.14% | 3,100 | 60億3444万 | +2.1% | 6.07 | 0.47 |
01/19 | 2,154 | 2,154 | 2,111 | 2,135 | -0.14% | 2,300 | 60億2597万 | +2.25% | 6.06 | 0.47 |
01/18 | 2,114 | 2,138 | 2,109 | 2,138 | +1.14% | 3,300 | 60億3444万 | +2.54% | 6.07 | 0.47 |
01/17 | 2,143 | 2,165 | 2,109 | 2,114 | -1.35% | 2,600 | 59億6670万 | +1.68% | 6 | 0.47 |
01/16 | 2,177 | 2,177 | 2,102 | 2,143 | -0.65% | 4,000 | 60億4855万 | +3.18% | 6.08 | 0.47 |
01/15 | 2,120 | 2,185 | 2,113 | 2,157 | +1.7% | 3,700 | 60億8807万 | +3.85% | 6.12 | 0.48 |
01/12 | 2,245 | 2,245 | 2,100 | 2,121 | -5.14% | 6,600 | 59億8646万 | +2.51% | 6.02 | 0.47 |
01/11 | 2,246 | 2,274 | 2,210 | 2,236 | -0.45% | 4,400 | 63億1104万 | +8.33% | 6.34 | 0.49 |
01/10 | 2,243 | 2,246 | 2,200 | 2,246 | +0.04% | 4,000 | 63億3927万 | +9.29% | 6.37 | 0.5 |
01/09 | 2,138 | 2,246 | 2,138 | 2,245 | +9.3% | 11,400 | 63億3644万 | +9.73% | 6.37 | 0.5 |
01/05 | 2,299 | 2,299 | 2,049 | 2,054 | -9.48% | 8,200 | 57億9735万 | +1.13% | 5.83 | 0.45 |
01/04 | 2,197 | 2,269 | 2,190 | 2,269 | +4.76% | 7,100 | 64億418万 | +12.1% | 6.44 | 0.5 |
2023 | ||||||||||
12/29 | 2,085 | 2,166 | 2,085 | 2,166 | +3.59% | 8,600 | 61億1347万 | +7.92% | 6.14 | 0.48 |
12/28 | 2,099 | 2,105 | 2,065 | 2,091 | -0.38% | 3,000 | 59億178万 | +4.86% | 5.93 | 0.46 |
12/27 | 2,050 | 2,113 | 2,050 | 2,099 | +2.39% | 11,100 | 59億2436万 | +5.9% | 5.95 | 0.46 |
12/26 | 2,075 | 2,075 | 2,039 | 2,050 | -1.44% | 3,100 | 57億8606万 | +4.01% | 5.82 | 0.45 |
12/25 | 2,050 | 2,091 | 2,050 | 2,080 | +1.71% | 3,900 | 58億7074万 | +6.07% | 5.9 | 0.46 |
12/22 | 2,020 | 2,050 | 2,020 | 2,045 | +1.24% | 4,200 | 57億7195万 | +4.82% | 5.8 | 0.45 |
12/21 | 1,990 | 2,020 | 1,985 | 2,020 | +0.9% | 3,700 | 57億139万 | +4.07% | 5.73 | 0.45 |
12/20 | 2,001 | 2,018 | 1,990 | 2,002 | +0.05% | 6,100 | 56億5058万 | +3.62% | 5.68 | 0.44 |
12/19 | 1,965 | 2,020 | 1,965 | 2,001 | +3.09% | 7,500 | 56億4776万 | +3.95% | 5.68 | 0.44 |
12/18 | 1,917 | 1,954 | 1,917 | 1,941 | -0.05% | 4,500 | 54億7841万 | +1.2% | 5.51 | 0.43 |
12/15 | 1,957 | 1,957 | 1,920 | 1,942 | +0.1% | 5,600 | 54億8124万 | +1.57% | 5.51 | 0.43 |
12/14 | 1,986 | 1,995 | 1,913 | 1,940 | -2.32% | 5,200 | 54億7559万 | +1.73% | 5.5 | 0.43 |
12/13 | 1,985 | 2,003 | 1,960 | 1,986 | +0.05% | 2,400 | 56億542万 | +4.36% | 5.63 | 0.44 |
12/12 | 2,050 | 2,050 | 1,966 | 1,985 | -3.17% | 5,700 | 56億260万 | +4.58% | 5.63 | 0.44 |
12/11 | 1,995 | 2,050 | 1,970 | 2,050 | +2.91% | 7,000 | 57億8606万 | +8.35% | 5.82 | 0.45 |
12/08 | 2,069 | 2,069 | 1,933 | 1,992 | -3.86% | 16,500 | 56億2236万 | +5.84% | 5.65 | 0.44 |
12/07 | 2,119 | 2,158 | 2,013 | 2,072 | -2.45% | 20,000 | 58億4816万 | +10.62% | 5.88 | 0.46 |
12/06 | 2,058 | 2,162 | 2,014 | 2,124 | +7.82% | 38,800 | 59億9493万 | +14.19% | 6.03 | 0.47 |
12/05 | 1,979 | 1,983 | 1,939 | 1,970 | -0.71% | 6,900 | 55億6026万 | +6.66% | 5.59 | 0.44 |
12/04 | 2,011 | 2,011 | 1,936 | 1,984 | -1.93% | 17,900 | 55億9978万 | +7.83% | 5.63 | 0.44 |
12/01 | 2,025 | 2,065 | 2,000 | 2,023 | -0.1% | 10,600 | 57億986万 | +10.49% | 5.74 | 0.45 |
11/30 | 1,882 | 2,070 | 1,881 | 2,025 | +8.64% | 25,200 | 57億1550万 | +11.14% | 5.74 | 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 3月期 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.32% 8/28 | -15.29% 1/7 |
2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.76% 5/28 | -37.56% 11/21 |
2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.63% 5/19 | -12.96% 11/5 |
2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.81% 6/1 | -22.79% 3/15 |
2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14% 6/6 |
2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.29% 12/18 |
2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.96% 3/17 | -10.29% 11/6 |
2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.55% 6/23 | -8.1% 5/22 |
2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.77% 5/20 | -10.86% 4/13 |
2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.44% 2/16 | -22.27% 4/12 |
2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.01% 12/10 | -20.47% 7/5 |
2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.1% 10/1 | -35.09% 3/19 |
2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.79% 11/24 | -11.93% 12/28 |
2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.52% 12/30 | -11.77% 2/15 |
2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.24% 5/18 | -9.3% 7/1 |
最新 | 2,147 2024/4/26 | 1,500 | 60億5984万 | -2.67% 2,206 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/28 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/28
- 95%(1.95倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -36%(0.64倍)
- 2013/12/27 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/27
- 3%(1.03倍)
- 2015/12/28 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/28
- 72%(1.72倍)
- 2017/12/29 vs 2016/12/30
- 106%(2.06倍)
- 2018/12/28 vs 2017/12/29
- 9%(1.09倍)
- 2019/12/30 vs 2018/12/28
- -32%(0.68倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- 56%(1.56倍)
- 2024/04/26 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
705円(2009/04/17) - 205%(3.05倍)
2,147円(4/26)