株価チャート
株価
4/25
- 前日 (4/24)
- 2,016
- 始値
- 2,021
- 高値
- 2,021
- 安値
- 2,019
- 終値 +0.15%
- 2,019
- 出来高 -28%
- 1,800
乖離率
- 株価(5日)
移動平均値 - +0.05%
2,018 - 株価(25日)
移動平均値 - -2.09%
2,062 - 出来高(5日)
移動平均値 - -22.41%
2,320
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 | 2,021 | 2,021 | 2,019 | 2,019 | +0.15% | 1,800 | 79億4476万 | -2.09% | - | 0.79 |
04/24 | 2,020 | 2,021 | 2,012 | 2,016 | -0.2% | 2,500 | 79億3296万 | -2.37% | - | 0.78 |
04/23 | 2,024 | 2,024 | 2,013 | 2,020 | 0% | 1,300 | 79億4870万 | -2.37% | - | 0.79 |
04/22 | 2,011 | 2,020 | 2,011 | 2,020 | +0.3% | 2,200 | 79億4870万 | -2.46% | - | 0.79 |
04/19 | 2,021 | 2,025 | 2,012 | 2,014 | -0.35% | 3,800 | 79億2509万 | -2.89% | - | 0.78 |
04/18 | 2,023 | 2,025 | 2,021 | 2,021 | -0.2% | 2,500 | 79億5263万 | -2.7% | - | 0.79 |
04/17 | 2,030 | 2,032 | 2,025 | 2,025 | -0.2% | 1,800 | 79億6837万 | -2.6% | - | 0.79 |
04/16 | 2,053 | 2,053 | 2,029 | 2,029 | -1.17% | 5,500 | 79億8411万 | -2.55% | - | 0.79 |
04/15 | 2,052 | 2,053 | 2,050 | 2,053 | 0% | 1,600 | 80億7855万 | -1.49% | - | 0.8 |
04/12 | 2,053 | 2,055 | 2,053 | 2,053 | -0.1% | 1,300 | 80億7855万 | -1.53% | - | 0.8 |
04/11 | 2,057 | 2,057 | 2,052 | 2,055 | -0.1% | 2,000 | 80億8642万 | -1.49% | - | 0.8 |
04/10 | 2,061 | 2,061 | 2,057 | 2,057 | -0.19% | 2,100 | 80億9429万 | -1.48% | - | 0.8 |
04/09 | 2,060 | 2,061 | 2,058 | 2,061 | +0.05% | 1,400 | 81億1003万 | -1.34% | - | 0.8 |
04/08 | 2,060 | 2,062 | 2,060 | 2,060 | 0% | 900 | 81億610万 | -1.44% | - | 0.8 |
04/05 | 2,065 | 2,065 | 2,060 | 2,060 | -0.15% | 2,900 | 81億610万 | -1.48% | - | 0.8 |
04/04 | 2,067 | 2,067 | 2,062 | 2,063 | -0.19% | 2,300 | 81億1790万 | -1.39% | - | 0.8 |
04/03 | 2,069 | 2,069 | 2,066 | 2,067 | -0.1% | 3,200 | 81億3364万 | -1.24% | - | 0.8 |
04/02 | 2,071 | 2,072 | 2,069 | 2,069 | -0.34% | 4,200 | 81億4151万 | -1.15% | - | 0.81 |
04/01 | 2,077 | 2,077 | 2,072 | 2,076 | -0.05% | 2,500 | 81億6906万 | -0.81% | - | 0.81 |
03/29 | 2,077 | 2,078 | 2,066 | 2,077 | 0% | 2,500 | 81億7299万 | -0.76% | - | 0.81 |
03/28 | 2,062 | 2,087 | 2,053 | 2,077 | -4.81% | 6,500 | 81億7299万 | -0.76% | - | 0.81 |
03/27 | 2,135 | 2,182 | 2,125 | 2,182 | +2.39% | 6,700 | 85億8617万 | +4.3% | - | 0.85 |
03/26 | 2,133 | 2,135 | 2,123 | 2,131 | +0.28% | 4,000 | 83億8548万 | +2.06% | - | 0.83 |
03/25 | 2,126 | 2,129 | 2,112 | 2,125 | +0.33% | 5,200 | 83億6187万 | +1.92% | - | 0.83 |
03/22 | 2,118 | 2,118 | 2,115 | 2,118 | +0.57% | 2,400 | 83億3433万 | +1.63% | - | 0.82 |
03/21 | 2,095 | 2,108 | 2,095 | 2,106 | +0.57% | 4,000 | 82億8711万 | +1.15% | - | 0.82 |
03/19 | 2,093 | 2,094 | 2,091 | 2,094 | +0.14% | 1,700 | 82億3989万 | +0.58% | - | 0.82 |
03/18 | 2,088 | 2,093 | 2,081 | 2,091 | +0.14% | 1,900 | 82億2808万 | +0.29% | - | 0.81 |
03/15 | 2,088 | 2,088 | 2,075 | 2,088 | +0.14% | 2,900 | 82億1628万 | 0% | - | 0.81 |
03/14 | 2,079 | 2,087 | 2,078 | 2,085 | 0% | 2,800 | 82億447万 | -0.24% | - | 0.81 |
03/13 | 2,085 | 2,087 | 2,075 | 2,085 | 0% | 3,300 | 82億447万 | -0.38% | - | 0.81 |
03/12 | 2,083 | 2,085 | 2,070 | 2,085 | +0.1% | 5,900 | 82億447万 | -0.52% | - | 0.81 |
03/11 | 2,087 | 2,090 | 2,083 | 2,083 | +0.05% | 2,300 | 81億9660万 | -0.76% | - | 0.81 |
03/08 | 2,083 | 2,085 | 2,080 | 2,082 | -0.05% | 1,100 | 81億9267万 | -0.9% | - | 0.81 |
03/07 | 2,081 | 2,084 | 2,080 | 2,083 | -0.05% | 1,700 | 81億9660万 | -1% | - | 0.81 |
03/06 | 2,085 | 2,085 | 2,080 | 2,084 | -0.05% | 2,200 | 82億54万 | -1.14% | - | 0.81 |
03/05 | 2,085 | 2,085 | 2,080 | 2,085 | 0% | 1,600 | 82億447万 | -1.28% | - | 0.81 |
03/04 | 2,090 | 2,092 | 2,080 | 2,085 | -0.1% | 2,500 | 82億447万 | -1.42% | - | 0.81 |
03/01 | 2,081 | 2,091 | 2,080 | 2,087 | +0.34% | 2,900 | 82億1234万 | -1.46% | - | 0.81 |
02/29 | 2,087 | 2,090 | 2,080 | 2,080 | -0.43% | 3,000 | 81億8480万 | -1.93% | - | 0.81 |
02/28 | 2,075 | 2,089 | 2,075 | 2,089 | +0.67% | 3,500 | 82億2021万 | -1.65% | - | 0.81 |
02/27 | 2,071 | 2,080 | 2,070 | 2,075 | +0.19% | 3,400 | 81億6512万 | -2.44% | - | 0.81 |
02/26 | 2,072 | 2,078 | 2,071 | 2,071 | -0.05% | 2,800 | 81億4938万 | -2.77% | - | 0.81 |
02/22 | 2,076 | 2,080 | 2,072 | 2,072 | -0.19% | 1,900 | 81億5332万 | -2.91% | - | 0.81 |
02/21 | 2,078 | 2,080 | 2,070 | 2,076 | +0.29% | 1,400 | 81億6906万 | -2.9% | - | 0.81 |
02/20 | 2,065 | 2,075 | 2,065 | 2,070 | +0.24% | 3,100 | 81億4545万 | -3.45% | - | 0.81 |
02/19 | 2,063 | 2,070 | 2,063 | 2,065 | -0.24% | 3,200 | 81億2577万 | -3.91% | - | 0.8 |
02/16 | 2,068 | 2,075 | 2,064 | 2,070 | -0.48% | 2,700 | 81億4545万 | -3.94% | - | 0.81 |
02/15 | 2,080 | 2,080 | 2,063 | 2,080 | -0.19% | 5,000 | 81億8480万 | -3.79% | - | 0.81 |
02/14 | 2,092 | 2,092 | 2,074 | 2,084 | -0.9% | 5,800 | 82億54万 | -3.83% | - | 0.81 |
02/13 | 2,143 | 2,160 | 2,076 | 2,103 | -2.64% | 23,100 | 82億7530万 | -3.22% | - | 0.82 |
02/09 | 2,161 | 2,161 | 2,150 | 2,160 | -0.09% | 1,200 | 84億9960万 | -0.83% | - | 0.84 |
02/08 | 2,163 | 2,165 | 2,145 | 2,162 | +0.32% | 1,800 | 85億747万 | -0.78% | - | 0.84 |
02/07 | 2,146 | 2,155 | 2,143 | 2,155 | +0.19% | 2,500 | 84億7992万 | -1.15% | - | 0.84 |
02/06 | 2,151 | 2,151 | 2,145 | 2,151 | -0.46% | 3,000 | 84億6418万 | -1.38% | - | 0.84 |
02/05 | 2,169 | 2,170 | 2,150 | 2,161 | +0.32% | 2,800 | 85億353万 | -0.78% | - | 0.84 |
02/02 | 2,152 | 2,154 | 2,146 | 2,154 | +0.09% | 3,600 | 84億7599万 | -0.97% | - | 0.84 |
02/01 | 2,160 | 2,163 | 2,150 | 2,152 | -0.23% | 2,100 | 84億6812万 | -0.97% | - | 0.84 |
01/31 | 2,170 | 2,170 | 2,148 | 2,157 | -0.74% | 3,700 | 84億8779万 | -0.64% | - | 0.84 |
01/30 | 2,178 | 2,178 | 2,148 | 2,173 | -0.09% | 6,700 | 85億5075万 | +0.14% | - | 0.85 |
01/29 | 2,172 | 2,177 | 2,167 | 2,175 | +0.69% | 2,200 | 85億5862万 | +0.32% | - | 0.85 |
01/26 | 2,173 | 2,173 | 2,150 | 2,160 | -0.6% | 3,800 | 84億9960万 | -0.28% | - | 0.84 |
01/25 | 2,178 | 2,178 | 2,170 | 2,173 | +0.23% | 1,600 | 85億5075万 | +0.37% | - | 0.85 |
01/24 | 2,157 | 2,168 | 2,157 | 2,168 | +0.56% | 1,600 | 85億3108万 | +0.14% | - | 0.84 |
01/23 | 2,162 | 2,170 | 2,152 | 2,156 | 0% | 1,800 | 84億8386万 | -0.37% | - | 0.84 |
01/22 | 2,165 | 2,165 | 2,154 | 2,156 | +0.09% | 1,600 | 84億8386万 | -0.37% | - | 0.84 |
01/19 | 2,192 | 2,193 | 2,154 | 2,154 | -0.28% | 2,900 | 84億7599万 | -0.55% | - | 0.84 |
01/18 | 2,166 | 2,181 | 2,160 | 2,160 | -0.96% | 2,100 | 84億9960万 | -0.37% | - | 0.84 |
01/17 | 2,209 | 2,211 | 2,180 | 2,181 | -1.27% | 7,500 | 85億8223万 | +0.46% | - | 0.85 |
01/16 | 2,212 | 2,220 | 2,208 | 2,209 | -0.05% | 2,900 | 86億9241万 | +1.61% | - | 0.86 |
01/15 | 2,232 | 2,233 | 2,210 | 2,210 | -0.58% | 5,100 | 86億9635万 | +1.56% | - | 0.86 |
01/12 | 2,226 | 2,233 | 2,223 | 2,223 | -0.04% | 3,000 | 87億4750万 | +2.07% | - | 0.87 |
01/11 | 2,224 | 2,233 | 2,221 | 2,224 | 0% | 3,500 | 87億5144万 | +2.02% | - | 0.87 |
01/10 | 2,221 | 2,242 | 2,221 | 2,224 | +0.18% | 2,500 | 87億5144万 | +1.92% | - | 0.87 |
01/09 | 2,221 | 2,241 | 2,220 | 2,220 | -0.05% | 3,100 | 87億3570万 | +1.69% | - | 0.86 |
01/05 | 2,220 | 2,247 | 2,219 | 2,221 | +0.59% | 5,100 | 87億3963万 | +1.65% | - | 0.86 |
01/04 | 2,175 | 2,216 | 2,175 | 2,208 | +1.7% | 5,800 | 86億8848万 | +0.96% | - | 0.86 |
2023 | ||||||||||
12/29 | 2,180 | 2,210 | 2,155 | 2,171 | -0.41% | 4,300 | 85億4288万 | -0.82% | - | 0.85 |
12/28 | 2,081 | 2,180 | 2,074 | 2,180 | +5.11% | 6,100 | 85億7830万 | -0.55% | - | 0.85 |
12/27 | 2,094 | 2,094 | 2,068 | 2,074 | -0.96% | 11,900 | 81億6119万 | -5.56% | - | 0.81 |
12/26 | 2,105 | 2,105 | 2,094 | 2,094 | -0.52% | 7,900 | 82億3989万 | -4.95% | - | 0.82 |
12/25 | 2,100 | 2,120 | 2,100 | 2,105 | +0.29% | 10,000 | 82億8317万 | -4.75% | - | 0.82 |
12/22 | 2,121 | 2,121 | 2,099 | 2,099 | -1.04% | 7,700 | 82億5956万 | -5.28% | - | 0.82 |
12/21 | 2,130 | 2,130 | 2,120 | 2,121 | -0.42% | 4,300 | 83億4613万 | -4.59% | - | 0.83 |
12/20 | 2,120 | 2,133 | 2,120 | 2,130 | -0.05% | 6,500 | 83億8155万 | -4.48% | - | 0.83 |
12/19 | 2,143 | 2,145 | 2,131 | 2,131 | -0.65% | 7,600 | 83億8548万 | -4.7% | - | 0.83 |
12/18 | 2,156 | 2,157 | 2,143 | 2,145 | -0.28% | 3,300 | 84億4057万 | -4.37% | - | 0.84 |
12/15 | 2,140 | 2,168 | 2,140 | 2,151 | +0.37% | 4,500 | 84億6418万 | -4.44% | - | 0.84 |
12/14 | 2,165 | 2,165 | 2,140 | 2,143 | -0.7% | 4,100 | 84億3270万 | -5.14% | - | 0.83 |
12/13 | 2,200 | 2,204 | 2,155 | 2,158 | -2% | 8,200 | 84億9173万 | -4.81% | - | 0.84 |
12/12 | 2,222 | 2,222 | 2,201 | 2,202 | -0.72% | 4,200 | 86億6487万 | -3.25% | - | 0.86 |
12/11 | 2,245 | 2,245 | 2,218 | 2,218 | -1.07% | 6,800 | 87億2783万 | -2.76% | - | 0.86 |
12/08 | 2,255 | 2,255 | 2,241 | 2,242 | -0.58% | 5,400 | 88億2227万 | -1.88% | - | 0.87 |
12/07 | 2,260 | 2,262 | 2,255 | 2,255 | -0.18% | 3,800 | 88億7342万 | -1.44% | - | 0.88 |
12/06 | 2,263 | 2,264 | 2,259 | 2,259 | -0.09% | 3,800 | 88億8916万 | -1.4% | - | 0.88 |
12/05 | 2,263 | 2,265 | 2,261 | 2,261 | -0.09% | 1,700 | 88億9703万 | -1.4% | - | 0.88 |
12/04 | 2,262 | 2,264 | 2,260 | 2,263 | -0.18% | 1,800 | 89億490万 | -1.39% | - | 0.88 |
12/01 | 2,262 | 2,268 | 2,261 | 2,267 | +0.22% | 1,800 | 89億2064万 | -1.31% | - | 0.88 |
11/30 | 2,265 | 2,267 | 2,261 | 2,262 | -0.04% | 2,700 | 89億97万 | -1.65% | - | 0.88 |
11/29 | 2,267 | 2,269 | 2,260 | 2,263 | -0.04% | 1,500 | 89億490万 | -1.69% | - | 0.88 |
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 | 2,850 4/2 | 2,055 3/27 | 41,300 3/25 | - | - | +7.19% 1/21 | -12.98% 2/29 |
2009年 3月期 | 2,430 3/23 | 1,990 10/10 | 98,100 3/25 | - | - | +5.02% 9/12 | -12.51% 10/8 |
2010年 3月期 | 2,560 3/26 | 2,230 5/1 4/30 他3件 | 31,200 9/24 | - | - | +3.04% 6/11 | -3.54% 10/7 |
2011年 3月期 | 2,633 3/10 | 2,190 3/15 | 46,700 5/28 | 103億6085万 | 86億1765万 | +3.52% 12/8 | -9.48% 3/15 |
2012年 3月期 | 2,730 3/27 | 2,390 4/6 | 9,400 3/28 | 107億4255万 | 94億465万 | +2.9% 5/23 | -3.15% 3/29 |
2013年 3月期 | 3,150 3/26 3/25 他2件 | 2,600 5/22 5/21 他2件 | 14,500 3/27 | 123億9525万 | 102億3100万 | +7.1% 1/21 | -7.41% 4/2 |
2014年 3月期 | 3,400 3/26 | 2,800 4/2 | 17,400 9/25 | 133億7900万 | 110億1800万 | +6.59% 1/20 | -2.89% 4/1 |
2015年 3月期 | 4,295 3/26 | 3,235 4/2 | 13,900 9/26 | 169億82万 | 127億2972万 | +5.47% 7/9 | -4% 4/2 |
2016年 3月期 | 4,500 8/6 8/3 | 3,135 3/29 | 66,900 3/15 | 177億750万 | 123億3622万 | +3.87% 6/12 | -21.11% 3/18 |
2017年 3月期 | 4,400 3/7 2/13 | 3,050 11/9 | 69,300 2/14 | 173億1400万 | 120億175万 | +14.28% 5/17 | -11.02% 6/24 |
2018年 3月期 | 8,500 3/13 | 3,660 8/9 | 113,500 2/15 | 334億4750万 | 144億210万 | +25.04% 3/6 | -15.37% 2/7 |
2019年 3月期 | 12,900 6/13 | 6,200 12/25 | 123,000 8/13 | 507億6150万 | 243億9700万 | +20.01% 5/25 | -25.78% 12/25 |
2020年 3月期 | 9,390 7/2 | 3,990 3/24 | 90,200 5/13 | 369億4965万 | 157億65万 | +23.02% 5/13 | -30.91% 2/28 |
2021年 3月期 | 5,100 6/26 | 3,905 7/30 | 40,200 9/28 | 200億6850万 | 153億6617万 | +12.77% 5/12 | -15.07% 7/30 |
2022年 3月期 | 4,730 4/19 | 2,100 3/11 | 58,400 9/29 | 186億1255万 | 82億6350万 | +4.23% 9/6 | -12.43% 10/6 |
2023年 3月期 | 2,613 8/30 | 2,020 4/27 | 27,300 5/6 | 102億8215万 | 79億4870万 | +12.02% 6/13 | -5.11% 2/16 |
最新 | 2,019 2024/4/25 | 1,800 | 79億4476万 | -2.09% 2,062 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- 23%(1.23倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- 15%(1.15倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/04/25 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
1,990円(2008/10/10) - 1%(1.01倍)
2,019円(4/25)