株価チャート
株価
4/17
- 前日 (4/16)
- 2,050
- 始値
- 2,055
- 高値
- 2,059
- 安値
- 2,002
- 終値 -1.85%
- 2,012
- 出来高 -15.87%
- 127,200
乖離率
- 株価(5日)
移動平均値 - -4.01%
2,096 - 株価(25日)
移動平均値 - -8.42%
2,197 - 出来高(5日)
移動平均値 - +37.22%
92,700
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,055 | 2,059 | 2,002 | 2,012 | -1.85% | 127,200 | 1096億6870万 | -8.42% | 12.9 | 0.49 |
04/16 | 2,099 | 2,099 | 2,050 | 2,050 | -3.21% | 151,200 | 1117億3997万 | -7.07% | 13.14 | 0.5 |
04/15 | 2,125 | 2,140 | 2,103 | 2,118 | -1.3% | 65,000 | 1154億4647万 | -4.34% | 13.58 | 0.52 |
04/12 | 2,148 | 2,167 | 2,146 | 2,146 | -0.46% | 70,200 | 1169億7268万 | -3.42% | 13.76 | 0.52 |
04/11 | 2,145 | 2,175 | 2,137 | 2,156 | -0.32% | 49,900 | 1175億1775万 | -3.14% | 13.82 | 0.53 |
04/10 | 2,156 | 2,173 | 2,142 | 2,163 | +0.32% | 43,200 | 1178億9930万 | -3.05% | 13.86 | 0.53 |
04/09 | 2,128 | 2,165 | 2,119 | 2,156 | +1.94% | 97,400 | 1175億1775万 | -3.49% | 13.82 | 0.53 |
04/08 | 2,130 | 2,133 | 2,089 | 2,115 | -0.66% | 186,200 | 1152億8295万 | -5.5% | 13.56 | 0.52 |
04/05 | 2,130 | 2,149 | 2,093 | 2,129 | -0.79% | 130,400 | 1160億4605万 | -5.12% | 13.65 | 0.52 |
04/04 | 2,181 | 2,181 | 2,146 | 2,146 | -0.83% | 148,400 | 1169億7268万 | -4.58% | 13.76 | 0.52 |
04/03 | 2,175 | 2,175 | 2,141 | 2,164 | -0.96% | 119,400 | 1179億5381万 | -3.91% | 13.87 | 0.53 |
04/02 | 2,211 | 2,211 | 2,175 | 2,185 | -0.77% | 112,700 | 1190億9846万 | -3.1% | 14.01 | 0.53 |
04/01 | 2,255 | 2,260 | 2,191 | 2,202 | -2.05% | 110,500 | 1200億2509万 | -2.35% | 14.11 | 0.54 |
03/29 | 2,230 | 2,258 | 2,223 | 2,248 | +1.03% | 81,900 | 1225億3242万 | -0.35% | 14.41 | 0.55 |
03/28 | 2,241 | 2,249 | 2,212 | 2,225 | -2.5% | 167,800 | 1212億7875万 | -1.33% | 14.26 | 0.54 |
03/27 | 2,290 | 2,305 | 2,274 | 2,282 | 0% | 135,900 | 1243億8567万 | +1.2% | 14.63 | 0.56 |
03/26 | 2,288 | 2,290 | 2,270 | 2,282 | -0.22% | 34,400 | 1243億8567万 | +1.29% | 14.63 | 0.56 |
03/25 | 2,310 | 2,312 | 2,287 | 2,287 | -1.08% | 122,000 | 1246億5821万 | +1.69% | 14.66 | 0.56 |
03/22 | 2,323 | 2,329 | 2,292 | 2,312 | -0.47% | 95,400 | 1260億2089万 | +3.12% | 14.82 | 0.56 |
03/21 | 2,336 | 2,337 | 2,306 | 2,323 | +0.43% | 104,200 | 1266億2047万 | +3.89% | 14.89 | 0.57 |
03/19 | 2,290 | 2,339 | 2,281 | 2,313 | +1.09% | 136,200 | 1260億7540万 | +3.63% | 14.83 | 0.56 |
03/18 | 2,280 | 2,294 | 2,258 | 2,288 | +1.78% | 117,000 | 1247億1271万 | +2.79% | 14.67 | 0.56 |
03/15 | 2,209 | 2,260 | 2,205 | 2,248 | +1.9% | 240,500 | 1225億3242万 | +1.22% | 14.41 | 0.55 |
03/14 | 2,180 | 2,209 | 2,163 | 2,206 | +1.47% | 129,500 | 1202億4311万 | -0.63% | 14.14 | 0.54 |
03/13 | 2,221 | 2,230 | 2,174 | 2,174 | -2.12% | 209,500 | 1184億9888万 | -1.94% | 13.94 | 0.53 |
03/12 | 2,246 | 2,246 | 2,180 | 2,221 | -1.46% | 142,200 | 1210億6072万 | +0.09% | 14.24 | 0.54 |
03/11 | 2,295 | 2,295 | 2,230 | 2,254 | -2.8% | 166,600 | 1228億5946万 | +1.67% | 14.45 | 0.55 |
03/08 | 2,253 | 2,320 | 2,253 | 2,319 | +2.47% | 127,700 | 1264億244万 | +4.04% | 14.86 | 0.56 |
03/07 | 2,279 | 2,297 | 2,247 | 2,263 | -0.53% | 167,400 | 1233億5003万 | +1.12% | 14.51 | 0.55 |
03/06 | 2,240 | 2,278 | 2,226 | 2,275 | +1.74% | 146,000 | 1240億412万 | +1.16% | 14.58 | 0.55 |
03/05 | 2,235 | 2,243 | 2,213 | 2,236 | -0.53% | 158,200 | 1218億7833万 | -1.02% | 14.33 | 0.54 |
03/04 | 2,265 | 2,279 | 2,237 | 2,248 | -0.75% | 119,300 | 1225億3242万 | -0.97% | 14.41 | 0.55 |
03/01 | 2,257 | 2,270 | 2,231 | 2,265 | +0.35% | 94,000 | 1234億5905万 | -0.7% | 14.52 | 0.55 |
02/29 | 2,244 | 2,273 | 2,244 | 2,257 | +1.21% | 222,400 | 1230億2299万 | -1.48% | 14.47 | 0.55 |
02/28 | 2,220 | 2,242 | 2,213 | 2,230 | +0.22% | 98,400 | 1215億5129万 | -3.09% | 14.29 | 0.54 |
02/27 | 2,203 | 2,234 | 2,203 | 2,225 | +1% | 95,700 | 1212億7875万 | -3.8% | 14.26 | 0.54 |
02/26 | 2,223 | 2,232 | 2,196 | 2,203 | -0.86% | 159,600 | 1200億7959万 | -5.12% | 14.12 | 0.54 |
02/22 | 2,235 | 2,248 | 2,210 | 2,222 | -0.27% | 123,900 | 1211億1523万 | -4.72% | 14.24 | 0.54 |
02/21 | 2,225 | 2,236 | 2,202 | 2,228 | +0.22% | 102,500 | 1214億4227万 | -4.87% | 14.28 | 0.54 |
02/20 | 2,232 | 2,255 | 2,215 | 2,223 | -0.31% | 155,400 | 1211億6974万 | -5.52% | 14.25 | 0.54 |
02/19 | 2,180 | 2,230 | 2,173 | 2,230 | +3.1% | 169,200 | 1215億5129万 | -5.71% | 14.29 | 0.54 |
02/16 | 2,141 | 2,186 | 2,137 | 2,163 | +1.6% | 130,500 | 1178億9930万 | -9.04% | 13.86 | 0.53 |
02/15 | 2,165 | 2,180 | 2,112 | 2,129 | -1.66% | 227,200 | 1160億4605万 | -11.18% | 13.65 | 0.52 |
02/14 | 2,198 | 2,198 | 2,164 | 2,165 | -2.65% | 200,300 | 1180億831万 | -10.43% | 13.88 | 0.53 |
02/13 | 2,196 | 2,225 | 2,177 | 2,224 | +2.92% | 223,900 | 1212億2425万 | -8.7% | 14.26 | 0.54 |
02/09 | 2,152 | 2,205 | 2,150 | 2,161 | +0.05% | 155,000 | 1177億9029万 | -11.94% | 13.85 | 0.53 |
02/08 | 2,216 | 2,216 | 2,160 | 2,160 | -2.22% | 262,600 | 1177億3578万 | -12.66% | 13.85 | 0.53 |
02/07 | 2,138 | 2,219 | 2,125 | 2,209 | +2.94% | 320,100 | 1204億664万 | -11.36% | 14.16 | 0.54 |
02/06 | 2,206 | 2,206 | 2,131 | 2,146 | -2.98% | 486,000 | 1169億7268万 | -14.43% | 13.76 | 0.52 |
02/05 | 2,177 | 2,248 | 2,177 | 2,212 | +1.75% | 643,500 | 1205億7016万 | -12.47% | 14.18 | 0.54 |
02/02 | 2,559 | 2,600 | 2,135 | 2,174 | -15.04% | 1,169,000 | 1184億9888万 | -14.44% | 13.94 | 0.53 |
02/01 | 2,537 | 2,568 | 2,526 | 2,559 | +0.16% | 84,200 | 1394億8419万 | +0.04% | 16.4 | 0.62 |
01/31 | 2,518 | 2,555 | 2,511 | 2,555 | +1.39% | 98,500 | 1392億6616万 | -0.16% | 16.38 | 0.62 |
01/30 | 2,549 | 2,549 | 2,520 | 2,520 | -0.63% | 69,800 | 1373億5841万 | -1.52% | 16.15 | 0.61 |
01/29 | 2,537 | 2,547 | 2,525 | 2,536 | +0.79% | 92,000 | 1382億3053万 | -1.05% | 16.26 | 0.62 |
01/26 | 2,516 | 2,545 | 2,507 | 2,516 | -0.36% | 109,900 | 1371億4038万 | -1.95% | 16.13 | 0.61 |
01/25 | 2,500 | 2,525 | 2,484 | 2,525 | +0.88% | 127,600 | 1376億3095万 | -2.13% | 16.18 | 0.62 |
01/24 | 2,511 | 2,520 | 2,501 | 2,503 | -0.52% | 70,300 | 1364億3178万 | -3.47% | 16.04 | 0.61 |
01/23 | 2,531 | 2,534 | 2,504 | 2,516 | +0.28% | 134,500 | 1371億4038万 | -3.16% | 16.13 | 0.61 |
01/22 | 2,474 | 2,509 | 2,472 | 2,509 | +2.37% | 161,800 | 1367億5883万 | -3.57% | 16.08 | 0.61 |
01/19 | 2,479 | 2,479 | 2,430 | 2,451 | -0.49% | 204,400 | 1335億9740万 | -5.88% | 15.71 | 0.6 |
01/18 | 2,478 | 2,502 | 2,461 | 2,463 | -0.85% | 234,300 | 1342億5149万 | -5.49% | 15.79 | 0.6 |
01/17 | 2,500 | 2,525 | 2,476 | 2,484 | +0.12% | 196,200 | 1353億9615万 | -4.57% | 15.92 | 0.61 |
01/16 | 2,533 | 2,533 | 2,476 | 2,481 | -2.36% | 297,800 | 1352億3262万 | -4.69% | 15.9 | 0.6 |
01/15 | 2,506 | 2,551 | 2,496 | 2,541 | -0.59% | 245,500 | 1385億306万 | -2.42% | 16.29 | 0.62 |
01/12 | 2,652 | 2,652 | 2,556 | 2,556 | -2.59% | 220,600 | 1393億2067万 | -1.73% | 16.38 | 0.62 |
01/11 | 2,665 | 2,693 | 2,621 | 2,624 | -0.23% | 153,900 | 1430億2717万 | +0.88% | 16.82 | 0.64 |
01/10 | 2,641 | 2,654 | 2,630 | 2,630 | -0.45% | 65,100 | 1433億5421万 | +1.15% | 16.86 | 0.64 |
01/09 | 2,689 | 2,700 | 2,626 | 2,642 | -0.97% | 71,800 | 1440億830万 | +1.62% | 16.93 | 0.64 |
01/05 | 2,640 | 2,684 | 2,640 | 2,668 | +1.29% | 76,400 | 1454億2549万 | +2.69% | 17.1 | 0.65 |
01/04 | 2,623 | 2,639 | 2,582 | 2,634 | -0.08% | 79,600 | 1435億7224万 | +1.46% | 16.88 | 0.64 |
2023 | ||||||||||
12/29 | 2,626 | 2,640 | 2,610 | 2,636 | +0.38% | 59,800 | 1436億8126万 | +1.62% | 16.9 | 0.64 |
12/28 | 2,602 | 2,638 | 2,598 | 2,626 | +0.92% | 60,500 | 1431億3618万 | +1.31% | 16.83 | 0.64 |
12/27 | 2,599 | 2,615 | 2,587 | 2,602 | +0.74% | 81,400 | 1418億2801万 | +0.5% | 16.68 | 0.63 |
12/26 | 2,579 | 2,591 | 2,564 | 2,583 | +0.16% | 42,200 | 1407億9237万 | -0.19% | 16.56 | 0.63 |
12/25 | 2,589 | 2,600 | 2,571 | 2,579 | -0.42% | 101,800 | 1405億7434万 | -0.31% | 16.53 | 0.63 |
12/22 | 2,577 | 2,607 | 2,577 | 2,590 | +0.82% | 76,300 | 1411億7392万 | +0.08% | 16.6 | 0.63 |
12/21 | 2,573 | 2,602 | 2,569 | 2,569 | -1.31% | 115,000 | 1400億2927万 | -0.7% | 16.47 | 0.63 |
12/20 | 2,646 | 2,678 | 2,583 | 2,603 | -0.65% | 243,700 | 1418億8252万 | +0.58% | 16.68 | 0.63 |
12/19 | 2,720 | 2,720 | 2,573 | 2,620 | -8.49% | 490,100 | 1428億914万 | +1.39% | 16.79 | 0.64 |
12/18 | 2,821 | 2,875 | 2,773 | 2,863 | +0.63% | 181,300 | 1560億5441万 | +10.97% | 18.35 | 0.7 |
12/15 | 2,672 | 2,854 | 2,672 | 2,845 | +7.52% | 418,400 | 1550億7328万 | +10.83% | 18.24 | 0.69 |
12/14 | 2,630 | 2,675 | 2,625 | 2,646 | +1.69% | 200,500 | 1442億2633万 | +3.64% | 16.96 | 0.64 |
12/13 | 2,568 | 2,617 | 2,568 | 2,602 | +1.21% | 130,700 | 1418億2801万 | +2.2% | 16.68 | 0.63 |
12/12 | 2,514 | 2,615 | 2,494 | 2,571 | +3.38% | 200,800 | 1401億3828万 | +1.1% | 16.48 | 0.63 |
12/11 | 2,439 | 2,487 | 2,439 | 2,487 | +3.45% | 94,100 | 1355億5967万 | -2.2% | 15.94 | 0.61 |
12/08 | 2,469 | 2,469 | 2,395 | 2,404 | -2.47% | 134,600 | 1310億3556万 | -5.43% | 15.41 | 0.59 |
12/07 | 2,480 | 2,488 | 2,448 | 2,465 | -1.79% | 70,700 | 1343億6051万 | -3.18% | 15.8 | 0.6 |
12/06 | 2,460 | 2,514 | 2,452 | 2,510 | +1.13% | 71,500 | 1368億1334万 | -1.53% | 16.09 | 0.61 |
12/05 | 2,544 | 2,544 | 2,482 | 2,482 | -2.7% | 83,900 | 1352億8713万 | -2.82% | 15.91 | 0.6 |
12/04 | 2,591 | 2,594 | 2,527 | 2,551 | -1.7% | 51,700 | 1390億4814万 | -0.35% | 16.35 | 0.62 |
12/01 | 2,646 | 2,646 | 2,587 | 2,595 | -0.8% | 105,000 | 1414億4646万 | +1.37% | 16.63 | 0.63 |
11/30 | 2,593 | 2,626 | 2,593 | 2,616 | +0.23% | 51,900 | 1425億9111万 | +2.19% | 16.77 | 0.64 |
11/29 | 2,618 | 2,631 | 2,595 | 2,610 | -0.42% | 49,400 | 1422億6407万 | +1.99% | 16.73 | 0.64 |
11/28 | 2,596 | 2,644 | 2,587 | 2,621 | +1.55% | 79,400 | 1428億6365万 | +2.46% | 16.8 | 0.64 |
11/27 | 2,585 | 2,624 | 2,573 | 2,581 | +0.08% | 36,800 | 1406億8335万 | +0.86% | 16.54 | 0.63 |
11/24 | 2,577 | 2,589 | 2,559 | 2,579 | +0.82% | 38,600 | 1405億7434万 | +0.59% | 16.53 | 0.63 |
11/22 | 2,571 | 2,615 | 2,558 | 2,558 | -0.51% | 34,100 | 1394億2969万 | -0.47% | 16.4 | 0.62 |
11/21 | 2,557 | 2,580 | 2,547 | 2,571 | +0.35% | 61,200 | 1401億3828万 | -0.27% | 16.48 | 0.63 |
11/20 | 2,604 | 2,621 | 2,562 | 2,562 | -1.61% | 55,100 | 1396億4772万 | -0.89% | 16.42 | 0.62 |
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 | 4,945 989 9/3 | 2,225 445 3/31 | 2,387,000 11,935,000 6/13 | - | - | +18.82% 6/13 | -24.69% 1/22 |
2009年 3月期 | 3,690 738 5/27 | 935 187 2/25 | 1,357,400 6,787,000 5/21 | - | - | +44.22% 4/20 | -41.89% 10/27 |
2010年 3月期 | 2,190 438 6/5 | 1,175 235 4/1 | 1,261,800 6,309,000 7/28 | - | - | +15.85% 5/10 | -18.32% 7/13 |
2011年 3月期 | 2,850 570 2/17 | 1,785 357 3/15 | 778,600 3,893,000 6/1 | 952億6069万 | 596億6328万 | +16.87% 5/13 | -28.21% 3/15 |
2012年 3月期 | 2,650 530 6/23 | 1,900 380 11/24 380 8/24 他2件 | 444,200 2,221,000 2/20 | 885億7573万 | 635億713万 | +12.28% 5/12 | -16.77% 8/22 |
2013年 3月期 | 2,275 455 4/3 455 4/2 | 1,030 206 10/10 | 850,200 4,251,000 2/6 | 760億4143万 | 344億2755万 | +26.87% 5/7 | -16.49% 5/16 |
2014年 3月期 | 3,030 606 5/14 | 1,500 300 4/2 | 1,156,000 5,780,000 5/14 | 1012億7716万 | 501億3721万 | +51.62% 5/14 | -18.44% 2/4 |
2015年 3月期 | 2,550 510 3/27 | 1,665 333 10/17 | 410,800 2,054,000 1/29 | 852億3325万 | 556億5230万 | +17.49% 2/10 | -14.9% 10/16 |
2016年 3月期 | 3,210 642 6/8 | 2,210 442 9/7 | 567,600 2,838,000 3/10 | 1072億9363万 | 738億6882万 | +11.47% 10/23 | -15.2% 8/25 |
2017年 3月期 | 3,315 663 3/10 | 2,165 433 6/24 | 353,200 1,766,000 10/27 | 1108億323万 | 723億6470万 | +13.3% 7/13 | -10.1% 11/9 |
2018年 3月期 | 3,430 686 7/31 | 2,242 3/8 3/5 | 1,221,300 3/16 | 1146億4708万 | 749億3841万 | +15.82% 3/16 | -14.33% 2/9 |
2019年 3月期 | 2,985 8/2 | 2,130 12/25 | 1,960,100 8/3 | 997億7304万 | 711億9483万 | +8.97% 10/2 | -29.77% 5/10 |
2020年 3月期 | 2,443 4/15 | 774 3/13 | 833,500 7/5 | 1403億1934万 | 421億8865万 | +11.6% 5/8 | -35.05% 3/13 |
2021年 3月期 | 1,813 2/17 | 750 7/31 | 839,400 1/28 | 988億2174万 | 408億8048万 | +18.23% 11/27 | -13.21% 7/31 |
2022年 3月期 | 2,330 1/13 | 1,505 7/9 | 691,000 11/4 | 1270億202万 | 820億3349万 | +16.1% 8/3 | -15.16% 3/9 |
2023年 3月期 | 2,747 3/6 | 1,810 7/7 | 426,200 7/29 | 1497億3157万 | 986億5822万 | +14.93% 2/7 | -9.61% 6/22 |
最新 | 2,012 2024/4/17 | 127,200 | 1096億6870万 | -8.42% 2,197 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 57%(1.57倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 39%(1.39倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 84%(1.84倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 527%(6.27倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- -25%(0.75倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -32%(0.68倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/17 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
385円(2002/12/20) - 423%(5.23倍)
2,012円(4/17)