株価チャート
株価
4/23
- 前日 (4/22)
- 2,127
- 始値
- 2,154
- 高値
- 2,212
- 安値
- 2,143
- 終値 +3.43%
- 2,200
- 出来高 +9.52%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +1.52%
2,167 - 株価(25日)
移動平均値 - -3.64%
2,283 - 出来高(5日)
移動平均値 - -41.33%
3,920
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,154 | 2,212 | 2,143 | 2,200 | +3.43% | 2,300 | 44億5280万 | -3.64% | 10.38 | 0.53 |
04/22 | 2,131 | 2,135 | 2,127 | 2,127 | +0.47% | 2,100 | 43億504万 | -6.91% | 10.04 | 0.51 |
04/19 | 2,166 | 2,166 | 2,091 | 2,117 | -2.44% | 4,700 | 42億8480万 | -7.59% | 9.99 | 0.51 |
04/18 | 2,196 | 2,213 | 2,115 | 2,170 | -2.25% | 6,300 | 43億9208万 | -5.49% | 10.24 | 0.52 |
04/17 | 2,239 | 2,318 | 2,207 | 2,220 | -0.4% | 4,200 | 44億9328万 | -3.39% | 10.48 | 0.54 |
04/16 | 2,301 | 2,301 | 2,222 | 2,229 | -3.67% | 3,300 | 45億1149万 | -3.13% | 10.52 | 0.54 |
04/15 | 2,337 | 2,337 | 2,295 | 2,314 | -1.07% | 4,100 | 46億8353万 | +0.56% | 10.92 | 0.56 |
04/12 | 2,318 | 2,339 | 2,279 | 2,339 | +1.83% | 5,800 | 47億3413万 | +1.65% | 11.04 | 0.56 |
04/11 | 2,232 | 2,297 | 2,207 | 2,297 | +2.91% | 2,100 | 46億4912万 | -0.13% | 10.84 | 0.55 |
04/10 | 2,249 | 2,288 | 2,215 | 2,232 | -0.18% | 6,000 | 45億1756万 | -3% | 10.53 | 0.54 |
04/09 | 2,159 | 2,236 | 2,159 | 2,236 | +4.73% | 3,800 | 45億2566万 | -2.95% | 10.55 | 0.54 |
04/08 | 2,115 | 2,174 | 2,115 | 2,135 | +1.09% | 4,600 | 43億2124万 | -7.54% | 10.07 | 0.52 |
04/05 | 2,100 | 2,157 | 2,055 | 2,112 | -4% | 16,500 | 42億7468万 | -8.85% | 9.97 | 0.51 |
04/04 | 2,212 | 2,212 | 2,185 | 2,200 | +0.05% | 3,000 | 44億5280万 | -5.5% | 10.38 | 0.53 |
04/03 | 2,221 | 2,265 | 2,160 | 2,199 | -1.96% | 4,800 | 44億5077万 | -5.91% | 10.38 | 0.53 |
04/02 | 2,277 | 2,297 | 2,243 | 2,243 | -3.44% | 3,100 | 45億3983万 | -4.31% | 10.58 | 0.54 |
04/01 | 2,391 | 2,391 | 2,276 | 2,323 | -1.57% | 4,600 | 47億175万 | -1.19% | 10.96 | 0.56 |
03/29 | 2,413 | 2,413 | 2,350 | 2,360 | -2.2% | 2,300 | 47億7664万 | +0.25% | 11.14 | 0.57 |
03/28 | 2,401 | 2,415 | 2,365 | 2,413 | -1.55% | 1,200 | 48億8391万 | +2.29% | 11.39 | 0.58 |
03/27 | 2,434 | 2,451 | 2,395 | 2,451 | +0.25% | 6,200 | 49億6082万 | +3.68% | 11.57 | 0.59 |
03/26 | 2,447 | 2,489 | 2,430 | 2,445 | -1.49% | 7,800 | 49億4868万 | +3.34% | 11.54 | 0.59 |
03/25 | 2,449 | 2,514 | 2,430 | 2,482 | +0.53% | 13,900 | 50億2356万 | +5.04% | 11.71 | 0.6 |
03/22 | 2,441 | 2,470 | 2,385 | 2,469 | +1.31% | 8,000 | 49億9725万 | +4.71% | 11.65 | 0.6 |
03/21 | 2,395 | 2,470 | 2,340 | 2,437 | +5.13% | 14,500 | 49億3248万 | +3.44% | 11.5 | 0.59 |
03/19 | 2,263 | 2,350 | 2,263 | 2,318 | +2.39% | 5,100 | 46億9163万 | -1.65% | 10.94 | 0.56 |
03/18 | 2,271 | 2,315 | 2,245 | 2,264 | -0.31% | 4,300 | 45億8233万 | -3.99% | 10.68 | 0.55 |
03/15 | 2,246 | 2,296 | 2,201 | 2,271 | +1.07% | 2,700 | 45億9650万 | -4.02% | 10.72 | 0.55 |
03/14 | 2,219 | 2,247 | 2,181 | 2,247 | +0.99% | 4,700 | 45億4792万 | -5.59% | 10.6 | 0.54 |
03/13 | 2,300 | 2,300 | 2,220 | 2,225 | -2.75% | 3,200 | 45億340万 | -7.06% | 10.5 | 0.54 |
03/12 | 2,225 | 2,299 | 2,210 | 2,288 | +2.83% | 5,700 | 46億3091万 | -5.18% | 10.8 | 0.55 |
03/11 | 2,322 | 2,322 | 2,220 | 2,225 | -4.18% | 6,900 | 45億340万 | -8.21% | 10.5 | 0.54 |
03/08 | 2,306 | 2,322 | 2,258 | 2,322 | +0.91% | 5,400 | 46億9972万 | -4.6% | 10.96 | 0.56 |
03/07 | 2,335 | 2,374 | 2,300 | 2,301 | -0.82% | 4,500 | 46億5722万 | -5.85% | 10.86 | 0.56 |
03/06 | 2,301 | 2,355 | 2,300 | 2,320 | +0.17% | 3,100 | 46億9568万 | -5.54% | 10.95 | 0.56 |
03/05 | 2,337 | 2,337 | 2,271 | 2,316 | -1.45% | 4,600 | 46億8758万 | -6.27% | 10.93 | 0.56 |
03/04 | 2,356 | 2,370 | 2,331 | 2,350 | -0.09% | 5,200 | 47億5640万 | -5.77% | 11.09 | 0.57 |
03/01 | 2,391 | 2,410 | 2,351 | 2,352 | -1.13% | 5,700 | 47億6044万 | -6.67% | 11.1 | 0.57 |
02/29 | 2,402 | 2,434 | 2,366 | 2,379 | -1.98% | 8,100 | 48億1509万 | -5.93% | 11.23 | 0.57 |
02/28 | 2,366 | 2,435 | 2,366 | 2,427 | +2.58% | 7,200 | 49億1224万 | -3.58% | 11.45 | 0.59 |
02/27 | 2,390 | 2,397 | 2,359 | 2,366 | -1.91% | 4,800 | 47億8878万 | -5.62% | 11.16 | 0.57 |
02/26 | 2,410 | 2,446 | 2,369 | 2,412 | +0.08% | 12,100 | 48億8188万 | -3.48% | 11.38 | 0.58 |
02/22 | 2,491 | 2,529 | 2,396 | 2,410 | -3.21% | 12,300 | 48億7784万 | -3.02% | 11.37 | 0.58 |
02/21 | 2,501 | 2,530 | 2,457 | 2,490 | -1.5% | 3,700 | 50億3976万 | +0.85% | 11.75 | 0.6 |
02/20 | 2,559 | 2,559 | 2,451 | 2,528 | +0.76% | 9,200 | 51億1667万 | +3.27% | 11.93 | 0.61 |
02/19 | 2,460 | 2,575 | 2,440 | 2,509 | +5.51% | 26,500 | 50億7821万 | +3.42% | 11.84 | 0.61 |
02/16 | 2,370 | 2,411 | 2,351 | 2,378 | +1.15% | 10,000 | 48億1307万 | -1.08% | 11.22 | 0.57 |
02/15 | 2,436 | 2,449 | 2,324 | 2,351 | -2.89% | 8,200 | 47億5842万 | -1.55% | 11.09 | 0.57 |
02/14 | 2,408 | 2,436 | 2,343 | 2,421 | -1.51% | 12,700 | 49億10万 | +2.07% | 11.42 | 0.58 |
02/13 | 2,342 | 2,463 | 2,332 | 2,458 | +4.86% | 16,300 | 49億7499万 | +4.42% | 11.6 | 0.59 |
02/09 | 2,360 | 2,430 | 2,300 | 2,344 | -4.72% | 19,400 | 47億4425万 | +0.43% | 11.06 | 0.57 |
02/08 | 2,639 | 2,695 | 2,255 | 2,460 | -6.07% | 44,500 | 49億7904万 | +6.03% | 11.61 | 0.59 |
02/07 | 2,552 | 2,624 | 2,552 | 2,619 | +1.24% | 8,500 | 53億85万 | +14.02% | 12.36 | 0.63 |
02/06 | 2,708 | 2,708 | 2,570 | 2,587 | -5.03% | 17,800 | 52億3608万 | +14.12% | 12.21 | 0.62 |
02/05 | 2,547 | 2,740 | 2,509 | 2,724 | +7.03% | 34,500 | 55億1337万 | +21.72% | 12.85 | 0.66 |
02/02 | 2,505 | 2,585 | 2,472 | 2,545 | +2.37% | 22,600 | 51億5108万 | +15.47% | 12.01 | 0.61 |
02/01 | 2,545 | 2,557 | 2,463 | 2,486 | -2.81% | 21,200 | 50億3166万 | +14.04% | 11.73 | 0.6 |
01/31 | 2,616 | 2,640 | 2,476 | 2,558 | -2.44% | 47,500 | 51億7739万 | +18.65% | 12.07 | 0.62 |
01/30 | 2,721 | 2,774 | 2,616 | 2,622 | -1.83% | 25,800 | 53億692万 | +23.21% | 12.37 | 0.63 |
01/29 | 2,879 | 2,879 | 2,633 | 2,671 | -7.86% | 83,000 | 54億610万 | +27.31% | 12.6 | 0.64 |
01/26 | 2,990 | 2,990 | 2,800 | 2,899 | -3.11% | 94,400 | 58億6757万 | +40.39% | 13.68 | 0.7 |
01/25 | 2,982 | 3,080 | 2,865 | 2,992 | +15.88% | 378,400 | 60億5580万 | +47.9% | 14.12 | 0.72 |
01/24 | 2,582 | 2,582 | 2,582 | 2,582 | +24.02% | 6,300 | 52億2596万 | +30.73% | 12.18 | 0.62 |
01/23 | 2,231 | 2,231 | 2,076 | 2,082 | -4.76% | 17,200 | 42億1396万 | +7.15% | 9.82 | 0.5 |
01/22 | 2,173 | 2,264 | 2,171 | 2,186 | +0.78% | 16,400 | 44億2446万 | +13.21% | 10.32 | 0.53 |
01/19 | 2,070 | 2,193 | 2,069 | 2,169 | +6.17% | 15,400 | 43億9005万 | +13.26% | 10.23 | 0.52 |
01/18 | 2,017 | 2,061 | 2,017 | 2,043 | +1.64% | 6,700 | 41億3503万 | +7.53% | 9.64 | 0.49 |
01/17 | 1,988 | 2,048 | 1,975 | 2,010 | +1.72% | 11,000 | 40億6824万 | +6.41% | 9.48 | 0.49 |
01/16 | 1,968 | 1,988 | 1,963 | 1,976 | +0.41% | 4,800 | 39億9942万 | +5.05% | 9.32 | 0.48 |
01/15 | 1,960 | 1,971 | 1,955 | 1,968 | +0.41% | 2,400 | 39億8323万 | +4.96% | 9.29 | 0.47 |
01/12 | 1,975 | 1,975 | 1,956 | 1,960 | -0.86% | 2,700 | 39億6704万 | +4.98% | 9.25 | 0.47 |
01/11 | 1,970 | 1,977 | 1,951 | 1,977 | +1.28% | 3,200 | 40億144万 | +6.18% | 9.33 | 0.48 |
01/10 | 1,983 | 1,983 | 1,932 | 1,952 | -1.71% | 2,400 | 39億5084万 | +5.29% | 9.21 | 0.47 |
01/09 | 1,965 | 1,997 | 1,962 | 1,986 | +1.64% | 3,300 | 40億1966万 | +7.53% | 9.37 | 0.48 |
01/05 | 1,981 | 1,981 | 1,935 | 1,954 | -1.36% | 3,500 | 39億5489万 | +6.25% | 9.22 | 0.47 |
01/04 | 1,974 | 1,995 | 1,948 | 1,981 | +4.59% | 12,100 | 40億954万 | +8.13% | 9.35 | 0.48 |
2023 | ||||||||||
12/29 | 1,880 | 1,894 | 1,880 | 1,894 | +0.58% | 1,700 | 38億3345万 | +3.78% | 8.94 | 0.46 |
12/28 | 1,856 | 1,884 | 1,856 | 1,883 | +1.51% | 2,500 | 38億1119万 | +3.35% | 8.89 | 0.45 |
12/27 | 1,876 | 1,876 | 1,855 | 1,855 | -1.38% | 900 | 37億5452万 | +1.98% | 8.75 | 0.45 |
12/26 | 1,934 | 1,938 | 1,853 | 1,881 | -2.13% | 5,900 | 38億714万 | +3.75% | 8.88 | 0.45 |
12/25 | 1,922 | 1,943 | 1,905 | 1,922 | +1.26% | 7,700 | 38億9012万 | +6.42% | 9.07 | 0.46 |
12/22 | 1,862 | 1,910 | 1,862 | 1,898 | +2.32% | 4,500 | 38億4155万 | +5.62% | 8.96 | 0.46 |
12/21 | 1,852 | 1,858 | 1,839 | 1,855 | -1.33% | 2,200 | 37億5452万 | +3.63% | 8.75 | 0.45 |
12/20 | 1,850 | 1,880 | 1,850 | 1,880 | +1.62% | 5,200 | 38億512万 | +5.38% | 8.87 | 0.45 |
12/19 | 1,826 | 1,850 | 1,826 | 1,850 | +0.27% | 3,300 | 37億4440万 | +4.17% | 8.73 | 0.45 |
12/18 | 1,811 | 1,859 | 1,800 | 1,845 | +3.65% | 11,000 | 37億3428万 | +4.3% | 8.71 | 0.45 |
12/15 | 1,785 | 1,785 | 1,760 | 1,780 | 0% | 2,800 | 36億272万 | +0.79% | 8.4 | 0.43 |
12/14 | 1,772 | 1,781 | 1,766 | 1,780 | +0.11% | 1,400 | 36億272万 | +0.85% | 8.4 | 0.43 |
12/13 | 1,801 | 1,801 | 1,774 | 1,778 | -1.5% | 4,200 | 35億9867万 | +0.79% | 8.39 | 0.43 |
12/12 | 1,805 | 1,805 | 1,805 | 1,805 | +1.4% | 400 | 36億5332万 | +2.32% | 8.52 | 0.44 |
12/11 | 1,780 | 1,788 | 1,772 | 1,780 | -0.06% | 1,600 | 36億272万 | +1.02% | 8.4 | 0.43 |
12/08 | 1,805 | 1,805 | 1,781 | 1,781 | -1.77% | 1,500 | 36億474万 | +1.14% | 8.4 | 0.43 |
12/07 | 1,814 | 1,814 | 1,793 | 1,813 | -0.06% | 3,700 | 36億6951万 | +3.01% | 8.56 | 0.44 |
12/06 | 1,782 | 1,814 | 1,782 | 1,814 | +1.8% | 1,200 | 36億7153万 | +3.19% | 8.56 | 0.44 |
12/05 | 1,811 | 1,814 | 1,782 | 1,782 | -1.76% | 5,300 | 36億676万 | +1.6% | 8.41 | 0.43 |
12/04 | 1,784 | 1,830 | 1,784 | 1,814 | +1.68% | 3,600 | 36億7153万 | +3.6% | 8.56 | 0.44 |
12/01 | 1,796 | 1,796 | 1,784 | 1,784 | +0.11% | 800 | 36億1081万 | +2.23% | 8.42 | 0.43 |
11/30 | 1,792 | 1,792 | 1,782 | 1,782 | -0.45% | 900 | 36億676万 | +2.3% | 8.41 | 0.43 |
11/29 | 1,781 | 1,798 | 1,780 | 1,790 | +0.28% | 1,800 | 36億2296万 | +2.99% | 8.45 | 0.43 |
11/28 | 1,800 | 1,800 | 1,781 | 1,785 | -1.11% | 1,800 | 36億1284万 | +3% | 8.42 | 0.43 |
11/27 | 1,812 | 1,825 | 1,795 | 1,805 | +0.28% | 3,900 | 36億5332万 | +4.34% | 8.52 | 0.44 |
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 | 2,350 470 7/13 | 1,000 200 3/11 200 2/13 他3件 | 8,000 40,000 7/13 | - | - | +18.87% 4/17 | -30.77% 9/25 |
2009年 3月期 | 1,275 255 7/7 | 660 132 10/8 | 4,800 24,000 10/7 | - | - | +15.48% 12/5 | -35.37% 10/8 |
2010年 3月期 | 1,250 250 8/3 | 775 155 5/11 | 4,800 24,000 10/29 | - | - | +34.84% 8/3 | -15.4% 10/6 |
2011年 3月期 | 1,125 225 6/14 | 775 155 3/16 | 3,000 15,000 3/31 15,000 12/8 | 22億7700万 | 15億6860万 | +13.66% 6/14 | -19.56% 3/16 |
2012年 3月期 | 1,155 231 2/23 | 850 170 12/1 170 11/25 他6件 | 3,400 17,000 2/1 | 23億3772万 | 17億2040万 | +17.91% 2/23 | -9.79% 5/18 |
2013年 3月期 | 1,575 315 3/14 | 850 170 9/10 | 8,600 43,000 2/6 | 31億8780万 | 17億2040万 | +29.22% 2/7 | -10.86% 6/11 |
2014年 3月期 | 3,050 610 11/12 | 1,065 213 11/6 | 177,600 888,000 11/8 | 61億7320万 | 21億5556万 | +106.93% 11/11 | -17.49% 12/16 |
2015年 3月期 | 2,315 463 9/17 | 1,500 300 5/13 | 20,800 104,000 9/16 | 46億8556万 | 30億3600万 | +16.69% 9/17 | -10.23% 11/18 |
2016年 3月期 | 2,050 410 5/14 410 4/21 | 1,530 306 2/12 | 10,800 54,000 8/6 | 41億4920万 | 30億9672万 | +6.79% 5/13 | -13.8% 8/25 |
2017年 3月期 | 2,135 427 3/27 | 1,565 313 7/1 313 6/27 | 8,400 42,000 1/20 | 43億2124万 | 31億6756万 | +10.94% 12/20 | -9.51% 6/27 |
2018年 3月期 | 3,090 618 9/26 618 9/25 | 1,885 377 4/19 | 88,000 440,000 12/4 | 62億5416万 | 38億1524万 | +15.98% 12/4 | -8.75% 10/20 |
2019年 3月期 | 2,980 5,960 10/17 | 2,430 486 5/14 | 14,000 70,000 5/15 | 60億3152万 | 49億1832万 | +9.39% 4/16 | -7.77% 9/5 |
2020年 3月期 | 3,900 7,800 2/10 | 2,140 4,280 3/30 | 11,600 5,800 2/10 | 78億9360万 | 43億3136万 | +17.29% 5/26 | -26.35% 4/3 |
2021年 3月期 | 2,645 5,290 5/26 | 1,940 3,880 4/7 | 6,400 3,200 5/26 | 53億5348万 | 39億2656万 | +14.14% 5/29 | -8.41% 12/23 |
2022年 3月期 | 2,175 4,350 7/15 | 1,465 2,930 2/24 | 9,400 4,700 2/22 | 44億220万 | 29億6516万 | +10.66% 6/15 | -16.24% 2/24 |
2023年 3月期 | 2,625 5,250 3/31 | 1,311 2,621 3/22 | 122,600 61,300 3/29 | 53億1300万 | 26億5245万 | +101.48% 4/3 | -19.86% 5/2 |
最新 | 2,200 2024/4/23 | 2,300 | 44億5280万 | -3.64% 2,283 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 7%(1.07倍)
- 1985/12/27 vs 1984/12/28
- 61%(1.61倍)
- 1986/12/27 vs 1985/12/27
- 29%(1.29倍)
- 1987/12/28 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 70%(1.7倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/14 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/27 vs 1990/12/14
- -39%(0.61倍)
- 1992/12/30 vs 1991/12/27
- -40%(0.6倍)
- 1993/12/29 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/16 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/29 vs 1996/12/16
- -55%(0.45倍)
- 1998/12/28 vs 1997/12/29
- 12%(1.12倍)
- 1999/12/29 vs 1998/12/28
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/29
- 32%(1.32倍)
- 2001/12/26 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/27 vs 2001/12/26
- -40%(0.6倍)
- 2003/12/26 vs 2002/12/27
- 50%(1.5倍)
- 2004/12/29 vs 2003/12/26
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/29
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/27 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/29 vs 2007/12/27
- -31%(0.69倍)
- 2009/12/28 vs 2008/12/29
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/28
- 5%(1.05倍)
- 2011/12/22 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/22
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 90%(1.9倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/28 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/28
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/04/23 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
630円(2002/11/21) - 249%(3.49倍)
2,200円(4/23)