株価チャート
株価
4/18
- 前日 (4/17)
- 2,870
- 始値
- 2,860
- 高値
- 2,929
- 安値
- 2,848
- 終値 +0.84%
- 2,894
- 出来高 -42.57%
- 471,100
乖離率
- 株価(5日)
移動平均値 - -0.75%
2,916 - 株価(25日)
移動平均値 - +2.59%
2,821 - 出来高(5日)
移動平均値 - -43.04%
827,080
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,860 | 2,929 | 2,848 | 2,894 | +0.84% | 471,100 | 4459億9731万 | +2.59% | 9.9 | 1.13 |
04/17 | 2,953 | 2,956 | 2,830 | 2,870 | -1.14% | 820,300 | 4422億9865万 | +2.21% | 9.82 | 1.12 |
04/16 | 2,955 | 2,990 | 2,889 | 2,903 | -1.56% | 970,600 | 4473億8431万 | +3.83% | 9.93 | 1.13 |
04/15 | 2,908 | 2,954 | 2,862 | 2,949 | -0.57% | 736,900 | 4544億7342万 | +5.93% | 10.09 | 1.15 |
04/12 | 2,900 | 2,974 | 2,870 | 2,966 | +3.74% | 1,136,500 | 4570億9331万 | +7.08% | 10.15 | 1.16 |
04/11 | 2,853 | 2,874 | 2,838 | 2,859 | -0.8% | 419,600 | 4406億343万 | +3.66% | 9.78 | 1.11 |
04/10 | 2,850 | 2,884 | 2,837 | 2,882 | +1.8% | 595,500 | 4441億4798万 | +4.69% | 9.86 | 1.12 |
04/09 | 2,830 | 2,853 | 2,807 | 2,831 | +0.46% | 343,700 | 4362億8832万 | +3.13% | 9.69 | 1.1 |
04/08 | 2,806 | 2,825 | 2,792 | 2,818 | +0.43% | 389,000 | 4342億8487万 | +2.96% | 9.64 | 1.1 |
04/05 | 2,776 | 2,806 | 2,753 | 2,806 | -0.64% | 505,700 | 4324億3554万 | +2.71% | 9.6 | 1.09 |
04/04 | 2,798 | 2,831 | 2,776 | 2,824 | +2.1% | 601,000 | 4352億954万 | +3.52% | 9.66 | 1.1 |
04/03 | 2,700 | 2,776 | 2,682 | 2,766 | +1.43% | 686,800 | 4262億7110万 | +1.62% | 9.46 | 1.08 |
04/02 | 2,776 | 2,788 | 2,714 | 2,727 | -1.3% | 565,300 | 4202億6077万 | +0.18% | 9.33 | 1.06 |
04/01 | 2,828 | 2,833 | 2,725 | 2,763 | -2.3% | 818,400 | 4258億877万 | +1.32% | 9.45 | 1.08 |
03/29 | 2,860 | 2,870 | 2,820 | 2,828 | -0.67% | 610,800 | 4358億2599万 | +3.48% | 9.68 | 1.1 |
03/28 | 2,860 | 2,899 | 2,847 | 2,847 | -0.84% | 542,900 | 4387億5409万 | +4.1% | 9.74 | 1.11 |
03/27 | 2,847 | 2,885 | 2,832 | 2,871 | +1.06% | 712,000 | 4424億5276万 | +4.9% | 9.82 | 1.12 |
03/26 | 2,846 | 2,873 | 2,815 | 2,841 | +1.03% | 683,800 | 4378億2943万 | +3.8% | 9.72 | 1.11 |
03/25 | 2,849 | 2,849 | 2,811 | 2,812 | -1.61% | 509,800 | 4333億6021万 | +2.74% | 9.62 | 1.1 |
03/22 | 2,851 | 2,882 | 2,815 | 2,858 | +0.63% | 761,700 | 4404億4932万 | +4.5% | 9.78 | 1.11 |
03/21 | 2,833 | 2,845 | 2,809 | 2,840 | +1.1% | 616,800 | 4376億7532万 | +4.18% | 9.72 | 1.11 |
03/19 | 2,732 | 2,821 | 2,720 | 2,809 | +3.42% | 938,600 | 4328億9788万 | +3.39% | 9.61 | 1.09 |
03/18 | 2,675 | 2,716 | 2,653 | 2,716 | +2.14% | 643,300 | 4185億6555万 | +0.3% | 9.29 | 1.06 |
03/15 | 2,617 | 2,671 | 2,607 | 2,659 | +2.62% | 1,422,700 | 4097億8122万 | -1.55% | 9.1 | 1.04 |
03/14 | 2,570 | 2,596 | 2,554 | 2,591 | +1.25% | 439,600 | 3993億167万 | -3.93% | 8.87 | 1.01 |
03/13 | 2,600 | 2,613 | 2,542 | 2,559 | -0.89% | 540,400 | 3943億7012万 | -5.01% | 8.76 | 1 |
03/12 | 2,580 | 2,586 | 2,536 | 2,582 | -0.31% | 536,000 | 3979億1467万 | -4.12% | 8.83 | 1.01 |
03/11 | 2,573 | 2,599 | 2,543 | 2,590 | -0.5% | 751,500 | 3991億4756万 | -3.68% | 8.86 | 1.01 |
03/08 | 2,633 | 2,633 | 2,580 | 2,603 | -2.44% | 1,085,300 | 4011億5100万 | -3.02% | 8.91 | 1.01 |
03/07 | 2,780 | 2,788 | 2,665 | 2,668 | -2.27% | 1,235,800 | 4111億6822万 | -0.37% | 9.13 | 1.04 |
03/06 | 2,670 | 2,738 | 2,652 | 2,730 | +1.45% | 952,800 | 4207億2310万 | +2.25% | 9.34 | 1.06 |
03/05 | 2,620 | 2,706 | 2,608 | 2,691 | +2.16% | 1,222,800 | 4147億1277万 | +1.28% | 9.21 | 1.05 |
03/04 | 2,678 | 2,706 | 2,628 | 2,634 | -1.64% | 857,200 | 4059億2845万 | -0.45% | 9.01 | 1.03 |
03/01 | 2,700 | 2,726 | 2,664 | 2,678 | -1.18% | 999,400 | 4127億933万 | +1.59% | 9.16 | 1.04 |
02/29 | 2,688 | 2,729 | 2,651 | 2,710 | +0.82% | 1,422,600 | 4176億4088万 | +3.32% | 9.27 | 1.06 |
02/28 | 2,749 | 2,768 | 2,670 | 2,688 | -2.75% | 1,549,700 | 4142億5044万 | +3.07% | 9.2 | 1.05 |
02/27 | 2,834 | 2,846 | 2,754 | 2,764 | -2.88% | 1,242,800 | 4259億6288万 | +6.51% | 9.46 | 1.08 |
02/26 | 2,880 | 2,928 | 2,838 | 2,846 | -2.3% | 1,436,700 | 4385億9998万 | +10.61% | 9.74 | 1.11 |
02/22 | 2,880 | 2,923 | 2,871 | 2,913 | +0.94% | 3,229,900 | 4489億2542万 | +13.74% | 9.97 | 1.13 |
02/21 | 2,870 | 2,936 | 2,866 | 2,886 | -0.17% | 2,653,700 | 4447億6442万 | +13.49% | 9.87 | 1.12 |
02/20 | 2,870 | 2,908 | 2,870 | 2,891 | +0.66% | 1,028,300 | 4455億3498万 | +14.5% | 9.89 | 1.13 |
02/19 | 2,846 | 2,905 | 2,831 | 2,872 | +1.2% | 1,209,900 | 4426億687万 | +14.51% | 9.83 | 1.12 |
02/16 | 2,810 | 2,928 | 2,797 | 2,838 | +2.83% | 2,448,500 | 4373億6710万 | +13.88% | 9.71 | 1.11 |
02/15 | 2,683 | 2,760 | 2,580 | 2,760 | +4.82% | 3,056,100 | 4253億4644万 | +11.43% | 9.44 | 1.08 |
02/14 | 2,618 | 2,675 | 2,570 | 2,633 | +0.57% | 2,768,100 | 4057億7433万 | +6.9% | 9.01 | 1.03 |
02/13 | 2,577 | 2,623 | 2,557 | 2,618 | +1.95% | 1,085,800 | 4034億6267万 | +6.73% | 8.96 | 1.02 |
02/09 | 2,585 | 2,605 | 2,561 | 2,568 | +0.27% | 831,500 | 3957億5712万 | +5.16% | 8.79 | 1 |
02/08 | 2,570 | 2,576 | 2,531 | 2,561 | +0.2% | 736,500 | 3946億7834万 | +5.17% | 8.76 | 1 |
02/07 | 2,538 | 2,559 | 2,527 | 2,556 | +1.31% | 698,400 | 3939億779万 | +5.32% | 8.75 | 1 |
02/06 | 2,499 | 2,538 | 2,489 | 2,523 | -0.32% | 727,200 | 3888億2212万 | +4.34% | 8.63 | 0.98 |
02/05 | 2,517 | 2,579 | 2,502 | 2,531 | +2.59% | 1,256,900 | 3900億5501万 | +4.89% | 8.66 | 0.99 |
02/02 | 2,438 | 2,477 | 2,431 | 2,467 | -0.04% | 1,032,000 | 3801億9190万 | +2.45% | 8.44 | 0.96 |
02/01 | 2,439 | 2,519 | 2,437 | 2,468 | +0.08% | 1,800,400 | 3803億4601万 | +2.62% | 8.44 | 0.96 |
01/31 | 2,426 | 2,470 | 2,419 | 2,466 | +0.82% | 2,032,300 | 3800億3779万 | +2.71% | 8.44 | 0.96 |
01/30 | 2,413 | 2,462 | 2,385 | 2,446 | +1.03% | 2,080,300 | 3769億5557万 | +2.09% | 8.37 | 0.95 |
01/29 | 2,440 | 2,444 | 2,396 | 2,421 | +0.17% | 2,050,200 | 3731億280万 | +1.17% | 8.28 | 0.94 |
01/26 | 2,370 | 2,447 | 2,366 | 2,417 | +1.26% | 2,184,900 | 3724億8635万 | +1.05% | 8.27 | 0.94 |
01/25 | 2,339 | 2,388 | 2,333 | 2,387 | +1.49% | 1,663,600 | 3678億6302万 | -0.08% | 8.17 | 0.93 |
01/24 | 2,310 | 2,361 | 2,293 | 2,352 | +1.2% | 1,818,700 | 3624億6914万 | -1.51% | 8.05 | 0.92 |
01/23 | 2,355 | 2,389 | 2,310 | 2,324 | -1.32% | 3,642,200 | 3581億5403万 | -2.68% | 7.95 | 0.91 |
01/22 | 2,370 | 2,394 | 2,303 | 2,355 | +6.08% | 9,929,000 | 3629億3147万 | -1.59% | 8.06 | 0.92 |
01/19 | 2,575 | 2,576 | 2,062 | 2,220 | -13.25% | 22,100,700 | 3421億2648万 | -7.42% | 7.6 | 0.86 |
01/18 | 2,475 | 2,565 | 2,473 | 2,559 | +4.53% | 1,649,800 | 3943億7012万 | +6.36% | 8.76 | 1 |
01/17 | 2,436 | 2,479 | 2,436 | 2,448 | +0.58% | 923,800 | 3772億6379万 | +2.09% | 8.38 | 0.95 |
01/16 | 2,456 | 2,462 | 2,421 | 2,434 | -1.42% | 766,100 | 3751億624万 | +1.46% | 8.33 | 0.95 |
01/15 | 2,472 | 2,493 | 2,463 | 2,469 | -0.2% | 855,900 | 3805億13万 | +2.75% | 8.45 | 0.96 |
01/12 | 2,474 | 2,499 | 2,443 | 2,474 | +0.08% | 1,144,200 | 3812億7068万 | +2.83% | 8.46 | 0.96 |
01/11 | 2,440 | 2,486 | 2,433 | 2,472 | +2.45% | 1,350,600 | 3809億6246万 | +2.74% | 8.46 | 0.96 |
01/10 | 2,393 | 2,419 | 2,385 | 2,413 | +1.64% | 1,071,100 | 3718億6991万 | +0.21% | 8.26 | 0.94 |
01/09 | 2,381 | 2,384 | 2,346 | 2,374 | +0.72% | 990,400 | 3658億5958万 | -1.45% | 8.12 | 0.92 |
01/05 | 2,371 | 2,376 | 2,343 | 2,357 | -0.59% | 1,095,400 | 3632億3969万 | -2.28% | 8.06 | 0.92 |
01/04 | 2,349 | 2,380 | 2,326 | 2,371 | +0.47% | 1,316,400 | 3653億9724万 | -1.82% | 8.11 | 0.92 |
2023 | ||||||||||
12/29 | 2,341 | 2,363 | 2,335 | 2,360 | +0.81% | 708,900 | 3637億202万 | -2.48% | 5.03 | 0.92 |
12/28 | 2,314 | 2,346 | 2,304 | 2,341 | -2.5% | 675,100 | 3607億7391万 | -3.46% | 4.99 | 0.91 |
12/27 | 2,399 | 2,410 | 2,376 | 2,401 | +0.08% | 968,400 | 3700億2058万 | -1.19% | 5.12 | 0.94 |
12/26 | 2,397 | 2,413 | 2,382 | 2,399 | +0.33% | 670,600 | 3697億1235万 | -1.32% | 5.11 | 0.93 |
12/25 | 2,393 | 2,410 | 2,385 | 2,391 | +0.93% | 439,100 | 3684億7947万 | -1.69% | 5.09 | 0.93 |
12/22 | 2,360 | 2,381 | 2,354 | 2,369 | +1.07% | 578,800 | 3650億8902万 | -2.79% | 5.05 | 0.92 |
12/21 | 2,346 | 2,364 | 2,333 | 2,344 | -1.68% | 925,600 | 3612億3625万 | -4.09% | 4.99 | 0.91 |
12/20 | 2,382 | 2,403 | 2,379 | 2,384 | +0.21% | 618,500 | 3674億69万 | -2.89% | 5.08 | 0.93 |
12/19 | 2,341 | 2,394 | 2,340 | 2,379 | +1.67% | 779,100 | 3666億3013万 | -3.06% | 5.07 | 0.93 |
12/18 | 2,340 | 2,353 | 2,321 | 2,340 | -0.76% | 838,900 | 3606億1980万 | -4.57% | 4.99 | 0.91 |
12/15 | 2,388 | 2,405 | 2,346 | 2,358 | -0.72% | 1,139,100 | 3633億9380万 | -3.76% | 5.02 | 0.92 |
12/14 | 2,401 | 2,423 | 2,366 | 2,375 | -3.06% | 1,318,200 | 3660億1369万 | -2.94% | 5.06 | 0.93 |
12/13 | 2,500 | 2,510 | 2,445 | 2,450 | -0.93% | 1,203,800 | 3775億7202万 | +0.29% | 5.22 | 0.95 |
12/12 | 2,465 | 2,488 | 2,449 | 2,473 | +2.32% | 1,277,600 | 3811億1657万 | +1.52% | 5.27 | 0.96 |
12/11 | 2,393 | 2,421 | 2,384 | 2,417 | +2.42% | 855,100 | 3724億8635万 | -0.45% | 5.15 | 0.94 |
12/08 | 2,399 | 2,418 | 2,354 | 2,360 | -4.3% | 1,421,600 | 3637億202万 | -2.48% | 5.03 | 0.92 |
12/07 | 2,539 | 2,545 | 2,454 | 2,466 | -3.29% | 1,513,300 | 3800億3779万 | +2.03% | 5.25 | 0.96 |
12/06 | 2,526 | 2,560 | 2,519 | 2,550 | +1.03% | 959,600 | 3929億8312万 | +5.94% | 5.43 | 0.99 |
12/05 | 2,525 | 2,537 | 2,503 | 2,524 | +1.98% | 1,199,600 | 3889億7623万 | +5.47% | 5.38 | 0.98 |
12/04 | 2,470 | 2,503 | 2,467 | 2,475 | -1.75% | 1,518,400 | 3814億2479万 | +3.86% | 5.27 | 0.96 |
12/01 | 2,500 | 2,533 | 2,494 | 2,519 | +2.61% | 1,544,000 | 3882億568万 | +6.15% | 5.37 | 0.98 |
11/30 | 2,425 | 2,455 | 2,419 | 2,455 | +0.66% | 716,100 | 3783億4257万 | +3.94% | 5.23 | 0.96 |
11/29 | 2,400 | 2,459 | 2,378 | 2,439 | -0.08% | 1,377,400 | 3758億7679万 | +3.61% | 5.2 | 0.95 |
11/28 | 2,495 | 2,497 | 2,434 | 2,441 | -1.93% | 1,812,100 | 3761億8502万 | +4.05% | 5.2 | 0.95 |
11/27 | 2,488 | 2,501 | 2,475 | 2,489 | +0.28% | 866,900 | 3835億8235万 | +6.5% | 5.3 | 0.97 |
11/24 | 2,492 | 2,523 | 2,479 | 2,482 | 0% | 1,297,200 | 3825億357万 | +6.71% | 5.29 | 0.97 |
11/22 | 2,403 | 2,492 | 2,397 | 2,482 | +2.52% | 1,023,100 | 3825億357万 | +7.12% | 5.29 | 0.97 |
11/21 | 2,386 | 2,428 | 2,351 | 2,421 | +0.08% | 1,632,300 | 3731億280万 | +4.9% | 5.16 | 0.94 |
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 | 690 10/9 | 245 3/17 | 19,254,000 11/7 | - | - | +22.25% 4/30 | -30.38% 1/16 |
2009年 3月期 | 443 5/19 | 104 2/24 | 10,234,000 3/27 | - | - | +42.81% 4/2 | -33.18% 10/10 |
2010年 3月期 | 246 7/6 | 128 11/25 11/24 | 19,576,000 4/2 | 564億386万 | 293億4835万 | +21.36% 6/8 | -23.36% 7/13 |
2011年 3月期 | 238 3/10 3/1 | 156 3/15 | 4,294,000 2/21 | 545億6959万 | 357億6830万 | +13.24% 2/21 | -19.21% 3/15 |
2012年 3月期 | 275 7/2 | 171 11/25 | 9,178,000 5/9 | 630億5310万 | 392億756万 | +15.78% 2/4 | -14.79% 7/25 |
2013年 12月期 | 648 10/17 | 256 1/9 | 18,786,000 2/14 | 1485億7603万 | 586億9670万 | +21.62% 2/19 | -14.69% 6/7 |
2014年 12月期 | 2,613 12/3 | 528 2/4 | 9,160,000 2/14 | 3323億1891万 | 1343億110万 | +91.56% 6/24 | -10.48% 10/17 |
2015年 12月期 | 3,030 8/18 | 2,107 3/26 | 15,168,800 3/16 | 3853億5259万 | 2679億6630万 | +12.9% 6/2 | -14.82% 3/26 |
2016年 12月期 | 2,588 2/1 | 959 6/28 | 12,106,600 11/14 | 3291億3944万 | 1219億6473万 | +21.47% 8/19 | -25.42% 2/12 |
2017年 12月期 | 2,675 10/25 | 1,237 2/8 | 12,753,500 2/16 | 3402億402万 | 1573億2051万 | +29.96% 3/2 | -11.61% 11/15 |
2018年 12月期 | 2,417 1/23 | 1,300 12/25 | 4,245,600 2/15 | 3073億9181万 | 1653億3279万 | +10.01% 9/19 | -19.72% 12/25 |
2019年 12月期 | 1,680 12/13 | 1,122 5/10 | 3,539,100 5/13 | 2589億652万 | 1729億1257万 | +12.28% 11/11 | -13.11% 5/10 |
2020年 12月期 | 1,847 11/25 | 941 4/6 | 2,829,700 8/11 | 2846億4307万 | 1450億1847万 | +18.19% 5/19 | -30.43% 3/23 |
2021年 12月期 | 2,456 6/16 | 1,546 1/4 | 1,973,600 2/15 | 3784億9668万 | 2382億5565万 | +11.81% 2/12 | -11.12% 7/20 |
2022年 12月期 | 1,924 8/8 | 1,297 3/8 | 5,767,600 11/15 | 2965億961万 | 1998億8200万 | +17.74% 5/18 | -15.86% 3/8 |
2023年 12月期 | 2,650 11/15 | 1,429 3/20 | 4,445,800 2/14 | 4083億9422万 | 2202億2466万 | +15.04% 11/15 | -7.81% 3/20 |
最新 | 2,894 2024/4/18 | 471,100 | 4459億9731万 | +2.59% 2,821 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%(1.23倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- 47%(1.47倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 148%(2.48倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/30 vs 1990/12/28
- 17%(1.17倍)
- 1992/12/30 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 40%(1.4倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/28
- 33%(1.33倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 134%(2.34倍)
- 2014/12/30 vs 2013/12/30
- 298%(3.98倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -39%(0.61倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/04/18 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
104円(2009/02/24) - 2683%(27.83倍)
2,894円(4/18)