株価チャート
株価
4/26
- 前日 (4/25)
- 2,296
- 始値
- 2,304
- 高値
- 2,348
- 安値
- 2,304
- 終値 +2.26%
- 2,348
- 出来高 +80%
- 900
乖離率
- 株価(5日)
移動平均値 - +1.82%
2,306 - 株価(25日)
移動平均値 - -0.04%
2,349 - 出来高(5日)
移動平均値 - +66.67%
540
2023/11/27~2024/04/26
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 | 2,304 | 2,348 | 2,304 | 2,348 | +2.26% | 900 | 69億7356万 | -0.04% | 20.01 | 0.54 |
04/25 | 2,296 | 2,297 | 2,296 | 2,296 | 0% | 500 | 68億1912万 | -2.34% | 19.56 | 0.52 |
04/24 | 2,296 | 2,296 | 2,290 | 2,296 | 0% | 300 | 68億1912万 | -2.46% | 19.56 | 0.52 |
04/23 | 2,296 | 2,316 | 2,296 | 2,296 | 0% | 400 | 68億1912万 | -2.59% | 19.56 | 0.52 |
04/22 | 2,273 | 2,296 | 2,273 | 2,296 | +1.06% | 600 | 68億1912万 | -2.67% | 19.56 | 0.52 |
04/19 | 2,274 | 2,274 | 2,272 | 2,272 | -1.82% | 800 | 67億4784万 | -3.85% | 19.36 | 0.52 |
04/17 | 2,320 | 2,320 | 2,278 | 2,314 | -0.22% | 2,200 | 68億7258万 | -2.2% | 19.72 | 0.53 |
04/16 | 2,331 | 2,331 | 2,319 | 2,319 | -0.64% | 1,000 | 68億8743万 | -2.07% | 19.76 | 0.53 |
04/15 | 2,346 | 2,357 | 2,334 | 2,334 | +0.09% | 500 | 69億3198万 | -1.56% | 19.89 | 0.53 |
04/12 | 2,332 | 2,332 | 2,332 | 2,332 | -0.34% | 1,900 | 69億2604万 | -1.69% | 19.87 | 0.53 |
04/11 | 2,325 | 2,340 | 2,325 | 2,340 | +0.43% | 500 | 69億4980万 | -1.43% | 19.94 | 0.53 |
04/10 | 2,338 | 2,338 | 2,330 | 2,330 | -0.47% | 700 | 69億2010万 | -1.94% | 19.85 | 0.53 |
04/09 | 2,341 | 2,341 | 2,341 | 2,341 | 0% | 200 | 69億5277万 | -1.6% | 19.95 | 0.54 |
04/05 | 2,341 | 2,341 | 2,341 | 2,341 | -0.47% | 200 | 69億5277万 | -1.68% | 19.95 | 0.54 |
04/04 | 2,352 | 2,352 | 2,352 | 2,352 | +0.6% | 100 | 69億8544万 | -1.3% | 20.04 | 0.54 |
04/03 | 2,351 | 2,351 | 2,338 | 2,338 | -0.93% | 200 | 69億4386万 | -2.01% | 19.92 | 0.53 |
04/02 | 2,390 | 2,390 | 2,341 | 2,360 | +0.81% | 400 | 70億920万 | -1.3% | 20.11 | 0.54 |
04/01 | 2,340 | 2,341 | 2,340 | 2,341 | -0.38% | 200 | 69億5277万 | -2.17% | 19.95 | 0.54 |
03/29 | 2,350 | 2,396 | 2,346 | 2,350 | 0% | 1,600 | 69億7950万 | -1.88% | 20.02 | 0.54 |
03/28 | 2,345 | 2,354 | 2,345 | 2,350 | -3.33% | 600 | 69億7950万 | -1.96% | 20.02 | 0.54 |
03/27 | 2,471 | 2,471 | 2,421 | 2,431 | -1.14% | 300 | 72億2007万 | +1.33% | 20.71 | 0.56 |
03/26 | 2,459 | 2,459 | 2,455 | 2,459 | +1.32% | 1,300 | 73億323万 | +2.54% | 20.95 | 0.56 |
03/25 | 2,431 | 2,431 | 2,407 | 2,427 | -0.16% | 3,600 | 72億819万 | +1.29% | 20.68 | 0.55 |
03/22 | 2,431 | 2,431 | 2,431 | 2,431 | 0% | 600 | 72億2007万 | +1.5% | 20.71 | 0.56 |
03/21 | 2,451 | 2,451 | 2,431 | 2,431 | +1.25% | 300 | 72億2007万 | +1.38% | 20.71 | 0.56 |
03/19 | 2,400 | 2,401 | 2,400 | 2,401 | +1.22% | 2,400 | 71億3097万 | +0.08% | 20.46 | 0.55 |
03/18 | 2,362 | 2,372 | 2,362 | 2,372 | +0.42% | 900 | 70億4484万 | -1.25% | 20.21 | 0.54 |
03/15 | 2,351 | 2,362 | 2,350 | 2,362 | +0.08% | 500 | 70億1514万 | -1.79% | 20.13 | 0.54 |
03/14 | 2,370 | 2,370 | 2,350 | 2,360 | -0.63% | 1,000 | 70億920万 | -2.03% | 20.11 | 0.54 |
03/13 | 2,375 | 2,375 | 2,375 | 2,375 | +0.3% | 100 | 70億5375万 | -1.53% | 20.24 | 0.54 |
03/12 | 2,368 | 2,368 | 2,368 | 2,368 | +0.04% | 200 | 70億3296万 | -1.99% | 20.18 | 0.54 |
03/08 | 2,365 | 2,367 | 2,365 | 2,367 | -0.42% | 400 | 70億2999万 | -2.19% | 20.17 | 0.54 |
03/07 | 2,377 | 2,377 | 2,377 | 2,377 | +0.21% | 200 | 70億5969万 | -1.94% | 20.25 | 0.54 |
03/06 | 2,368 | 2,372 | 2,363 | 2,372 | +0.3% | 700 | 70億4484万 | -2.27% | 20.21 | 0.54 |
03/05 | 2,390 | 2,390 | 2,365 | 2,365 | -1.13% | 1,400 | 70億2405万 | -2.67% | 20.15 | 0.54 |
03/04 | 2,411 | 2,412 | 2,392 | 2,392 | -0.33% | 1,300 | 71億424万 | -1.69% | 20.38 | 0.55 |
03/01 | 2,402 | 2,405 | 2,400 | 2,400 | -0.08% | 1,700 | 71億2800万 | -1.44% | 20.45 | 0.55 |
02/29 | 2,425 | 2,425 | 2,402 | 2,402 | -0.04% | 700 | 71億3394万 | -1.4% | 20.47 | 0.55 |
02/28 | 2,403 | 2,403 | 2,403 | 2,403 | -0.91% | 100 | 71億3691万 | -1.4% | 20.47 | 0.55 |
02/27 | 2,405 | 2,450 | 2,405 | 2,425 | -0.86% | 1,600 | 72億225万 | -0.53% | 20.66 | 0.55 |
02/26 | 2,412 | 2,446 | 2,412 | 2,446 | +1.41% | 1,300 | 72億6462万 | +0.33% | 20.84 | 0.56 |
02/22 | 2,397 | 2,412 | 2,389 | 2,412 | +1.01% | 500 | 71億6364万 | -0.99% | 20.55 | 0.55 |
02/21 | 2,397 | 2,400 | 2,388 | 2,388 | -0.46% | 300 | 70億9236万 | -1.97% | 20.35 | 0.55 |
02/20 | 2,382 | 2,399 | 2,380 | 2,399 | -0.04% | 700 | 71億2503万 | -1.56% | 20.44 | 0.55 |
02/19 | 2,400 | 2,413 | 2,389 | 2,400 | -0.79% | 2,000 | 71億2800万 | -1.52% | 20.45 | 0.55 |
02/16 | 2,397 | 2,419 | 2,377 | 2,419 | +0.29% | 800 | 71億8443万 | -0.78% | 20.61 | 0.55 |
02/15 | 2,397 | 2,421 | 2,397 | 2,412 | +0.46% | 800 | 71億6364万 | -1.11% | 20.55 | 0.55 |
02/14 | 2,402 | 2,410 | 2,400 | 2,401 | -3.77% | 3,800 | 71億3097万 | -1.6% | 20.46 | 0.55 |
02/13 | 2,465 | 2,495 | 2,453 | 2,495 | +1.22% | 4,800 | 74億1015万 | +2.21% | 21.26 | 0.57 |
02/09 | 2,465 | 2,465 | 2,455 | 2,465 | +0.16% | 500 | 73億2105万 | +1.11% | 21 | 0.56 |
02/08 | 2,454 | 2,490 | 2,454 | 2,461 | +0.29% | 500 | 73億917万 | +1.03% | 20.97 | 0.56 |
02/07 | 2,460 | 2,460 | 2,454 | 2,454 | -0.12% | 1,000 | 72億8838万 | +0.86% | 20.91 | 0.56 |
02/06 | 2,454 | 2,472 | 2,454 | 2,457 | +0.08% | 1,000 | 72億9729万 | +1.11% | 20.93 | 0.56 |
02/05 | 2,440 | 2,479 | 2,440 | 2,455 | -0.28% | 1,100 | 72億9135万 | +1.28% | 20.92 | 0.56 |
02/02 | 2,473 | 2,473 | 2,462 | 2,462 | -0.44% | 300 | 73億1214万 | +1.78% | 20.98 | 0.56 |
02/01 | 2,462 | 2,473 | 2,460 | 2,473 | +0.73% | 500 | 73億4481万 | +2.44% | 21.07 | 0.57 |
01/31 | 2,450 | 2,455 | 2,450 | 2,455 | +0.2% | 200 | 72億9135万 | +1.95% | 20.92 | 0.56 |
01/30 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 600 | 72億7650万 | +1.91% | 20.88 | 0.56 |
01/29 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 300 | 72億7650万 | +2.13% | 20.88 | 0.56 |
01/26 | 2,459 | 2,459 | 2,450 | 2,450 | +0.08% | 800 | 72億7650万 | +2.38% | 20.88 | 0.56 |
01/25 | 2,440 | 2,448 | 2,440 | 2,448 | +0.87% | 800 | 72億7056万 | +2.51% | 20.86 | 0.56 |
01/24 | 2,429 | 2,429 | 2,418 | 2,427 | +0.58% | 1,400 | 72億819万 | +1.85% | 20.68 | 0.55 |
01/23 | 2,408 | 2,413 | 2,408 | 2,413 | -0.49% | 200 | 71億6661万 | +1.43% | 20.56 | 0.55 |
01/22 | 2,399 | 2,425 | 2,398 | 2,425 | -0.08% | 1,300 | 72億225万 | +2.06% | 20.66 | 0.55 |
01/19 | 2,400 | 2,427 | 2,377 | 2,427 | +0.62% | 2,000 | 72億819万 | +2.28% | 20.68 | 0.55 |
01/18 | 2,439 | 2,439 | 2,412 | 2,412 | +0.08% | 200 | 71億6364万 | +1.77% | 20.55 | 0.55 |
01/17 | 2,402 | 2,410 | 2,400 | 2,410 | -0.04% | 700 | 71億5770万 | +1.82% | 20.53 | 0.55 |
01/16 | 2,444 | 2,444 | 2,411 | 2,411 | +0.29% | 1,300 | 71億6067万 | +1.99% | 20.54 | 0.55 |
01/15 | 2,402 | 2,404 | 2,402 | 2,404 | 0% | 200 | 71億3988万 | +1.86% | 20.48 | 0.55 |
01/12 | 2,404 | 2,404 | 2,404 | 2,404 | -1.6% | 100 | 71億3988万 | +2.04% | 20.48 | 0.55 |
01/11 | 2,406 | 2,443 | 2,406 | 2,443 | -0.12% | 200 | 72億5571万 | +3.87% | 20.82 | 0.56 |
01/10 | 2,401 | 2,446 | 2,401 | 2,446 | +0.95% | 1,200 | 72億6462万 | +4.22% | 20.84 | 0.56 |
01/09 | 2,418 | 2,423 | 2,418 | 2,423 | -0.12% | 200 | 71億9631万 | +3.5% | 20.65 | 0.55 |
01/05 | 2,423 | 2,426 | 2,405 | 2,426 | +0.12% | 1,300 | 72億522万 | +3.85% | 20.67 | 0.55 |
01/04 | 2,375 | 2,423 | 2,375 | 2,423 | +2.02% | 1,500 | 71億9631万 | +3.9% | 20.65 | 0.55 |
2023 | ||||||||||
12/29 | 2,372 | 2,375 | 2,347 | 2,375 | -0.38% | 1,400 | 70億5375万 | +2.06% | 20.24 | 0.54 |
12/28 | 2,319 | 2,384 | 2,318 | 2,384 | +2.94% | 500 | 70億8048万 | +2.58% | 20.31 | 0.54 |
12/27 | 2,320 | 2,320 | 2,316 | 2,316 | 0% | 300 | 68億7852万 | -0.17% | 19.73 | 0.53 |
12/26 | 2,342 | 2,367 | 2,301 | 2,316 | -1.45% | 4,400 | 68億7852万 | -0.13% | 19.73 | 0.53 |
12/25 | 2,349 | 2,350 | 2,322 | 2,350 | +1.29% | 800 | 69億7950万 | +1.42% | 20.02 | 0.54 |
12/22 | 2,362 | 2,362 | 2,313 | 2,320 | -1.07% | 900 | 68億9040万 | +0.3% | 19.77 | 0.53 |
12/21 | 2,310 | 2,345 | 2,309 | 2,345 | +1.08% | 600 | 69億6465万 | +1.43% | 19.98 | 0.54 |
12/20 | 2,320 | 2,320 | 2,320 | 2,320 | +0.04% | 100 | 68億9040万 | +0.48% | 19.77 | 0.53 |
12/19 | 2,315 | 2,319 | 2,315 | 2,319 | +0.17% | 700 | 68億8743万 | +0.43% | 19.76 | 0.53 |
12/18 | 2,325 | 2,325 | 2,314 | 2,315 | -0.64% | 300 | 68億7555万 | +0.3% | 19.72 | 0.53 |
12/15 | 2,307 | 2,330 | 2,305 | 2,330 | +0.69% | 600 | 69億2010万 | +1% | 19.85 | 0.53 |
12/14 | 2,341 | 2,341 | 2,314 | 2,314 | -1.53% | 700 | 68億7258万 | +0.39% | 19.72 | 0.53 |
12/13 | 2,345 | 2,350 | 2,345 | 2,350 | +0.6% | 700 | 69億7950万 | +2% | 20.02 | 0.54 |
12/12 | 2,348 | 2,348 | 2,335 | 2,336 | -0.51% | 600 | 69億3792万 | +1.48% | 19.9 | 0.53 |
12/11 | 2,347 | 2,348 | 2,347 | 2,348 | 0% | 200 | 69億7356万 | +2.09% | 20.01 | 0.54 |
12/08 | 2,348 | 2,348 | 2,321 | 2,348 | +0.73% | 2,200 | 69億7356万 | +2.22% | 20.01 | 0.54 |
12/07 | 2,335 | 2,335 | 2,321 | 2,331 | +0.56% | 1,000 | 69億2307万 | +1.57% | 19.86 | 0.53 |
12/06 | 2,310 | 2,318 | 2,310 | 2,318 | +0.35% | 300 | 68億8446万 | +0.96% | 19.75 | 0.53 |
12/05 | 2,305 | 2,310 | 2,305 | 2,310 | +0.22% | 1,700 | 68億6070万 | +0.61% | 19.68 | 0.53 |
12/04 | 2,300 | 2,305 | 2,300 | 2,305 | +0.22% | 500 | 68億4585万 | +0.44% | 19.64 | 0.53 |
12/01 | 2,280 | 2,300 | 2,280 | 2,300 | -0.13% | 300 | 68億3100万 | +0.26% | 19.6 | 0.53 |
11/30 | 2,290 | 2,303 | 2,274 | 2,303 | -0.09% | 400 | 68億3991万 | +0.44% | 19.62 | 0.53 |
11/29 | 2,305 | 2,305 | 2,303 | 2,305 | -0.22% | 1,100 | 68億4585万 | +0.48% | 19.64 | 0.53 |
11/28 | 2,310 | 2,310 | 2,276 | 2,310 | 0% | 500 | 68億6070万 | +0.7% | 19.68 | 0.53 |
11/27 | 2,310 | 2,310 | 2,310 | 2,310 | +0.22% | 2,200 | 68億6070万 | +0.74% | 19.68 | 0.53 |
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 | 2,005 401 7/9 | 1,360 272 11/19 | 3,800 19,000 7/9 | - | - | +24.48% 7/7 | -19.21% 4/24 |
2009年 3月期 | 1,900 380 7/7 | 850 170 1/7 | 2,800 14,000 10/3 | - | - | +18.75% 12/9 | -32.36% 10/9 |
2010年 3月期 | 1,485 297 7/28 | 880 176 4/24 176 4/23 | 6,000 30,000 9/16 | - | - | +45.97% 7/27 | -13.79% 11/18 |
2011年 3月期 | 1,450 290 2/21 | 880 176 3/15 | 2,400 12,000 12/6 12,000 7/26 | 43億650万 | 26億1360万 | +13.6% 11/16 | -29.83% 3/15 |
2012年 3月期 | 1,385 277 3/26 | 1,065 213 4/8 | 4,400 22,000 3/15 | 41億1345万 | 31億6305万 | +11.41% 12/14 | -10.33% 5/22 |
2013年 3月期 | 1,540 308 3/18 | 1,150 230 10/24 | 3,600 18,000 7/26 | 45億7380万 | 34億1550万 | +10.22% 11/27 | -6.09% 10/10 |
2014年 3月期 | 1,995 399 1/15 | 1,345 269 4/1 | 12,400 62,000 1/15 | 59億2515万 | 39億9465万 | +15.87% 1/16 | -7.32% 4/14 |
2015年 3月期 | 2,225 445 3/13 | 1,560 312 5/22 | 7,400 37,000 3/10 | 66億825万 | 46億3320万 | +9.51% 3/10 | -5.5% 5/22 |
2016年 3月期 | 2,210 442 7/27 | 1,775 355 2/15 355 2/12 | 3,600 18,000 5/15 | 65億6370万 | 52億7175万 | +5.29% 6/1 | -7.99% 9/7 |
2017年 3月期 | 4,800 960 2/22 | 1,675 335 6/24 | 34,000 170,000 2/14 | 142億5600万 | 49億7475万 | +35.37% 2/14 | -17.05% 3/23 |
2018年 3月期 | 5,970 2/2 | 2,805 561 5/19 | 51,000 255,000 9/13 | 177億3090万 | 83億3085万 | +29.69% 9/21 | -16.94% 4/10 |
2019年 3月期 | 4,715 4/2 | 2,505 11/21 | 13,100 12/18 | 140億355万 | 74億3985万 | +5.63% 12/14 | -11.96% 11/6 |
2020年 3月期 | 5,000 1/9 | 2,707 5/17 | 16,700 1/7 | 148億5000万 | 80億3979万 | +26.42% 12/16 | -17.5% 3/23 |
2021年 3月期 | 3,415 4/20 | 2,714 11/10 | 6,700 1/13 | 101億4255万 | 80億6058万 | +5.35% 7/27 | -6.56% 7/2 |
2022年 3月期 | 3,360 4/7 | 2,402 1/28 | 18,500 4/7 | 99億7920万 | 71億3394万 | +4.49% 6/29 | -6.46% 12/6 |
2023年 3月期 | 2,541 4/1 | 2,096 12/20 | 7,400 12/29 | 75億4677万 | 62億2512万 | +7.98% 1/26 | -7.4% 5/19 |
最新 | 2,348 2024/4/26 | 900 | 69億7356万 | -0.04% 2,349 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/29 vs 1991/12/26
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/29
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 181%(2.81倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/29 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/29
- 0%(1倍)
- 1999/12/28 vs 1998/12/30
- 58%(1.58倍)
- 2000/12/29 vs 1999/12/28
- -34%(0.66倍)
- 2001/12/27 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/26 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/26
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 65%(1.65倍)
- 2005/12/29 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/29
- -10%(0.9倍)
- 2007/12/27 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/26 vs 2007/12/27
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/26
- 16%(1.16倍)
- 2010/12/29 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/29 vs 2010/12/29
- -9%(0.91倍)
- 2012/12/26 vs 2011/12/29
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/26
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/29 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/29
- 42%(1.42倍)
- 2017/12/29 vs 2016/12/30
- 91%(1.91倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/04/26 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
650円(2003/04/07) - 261%(3.61倍)
2,348円(4/26)