株価チャート
株価
4/25
- 前日 (4/24)
- 2,428
- 始値
- 2,420
- 高値
- 2,442
- 安値
- 2,386
- 終値 -1.03%
- 2,403
- 出来高 -7.4%
- 411,500
乖離率
- 株価(5日)
移動平均値 - -0.91%
2,425 - 株価(25日)
移動平均値 - -3.84%
2,499 - 出来高(5日)
移動平均値 - -36.84%
651,480
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 | 2,420 | 2,442 | 2,386 | 2,403 | -1.03% | 411,500 | 884億3040万 | -3.84% | 12.63 | 2.57 |
04/24 | 2,417 | 2,444 | 2,405 | 2,428 | -0.9% | 444,400 | 893億5040万 | -3.31% | 12.76 | 2.59 |
04/23 | 2,519 | 2,552 | 2,447 | 2,450 | -0.81% | 596,500 | 901億6000万 | -2.7% | 12.88 | 2.62 |
04/22 | 2,425 | 2,503 | 2,406 | 2,470 | +4% | 846,900 | 908億9600万 | -2.1% | 12.98 | 2.64 |
04/19 | 2,435 | 2,450 | 2,336 | 2,375 | -2.3% | 958,100 | 874億 | -5.98% | 12.49 | 2.54 |
04/18 | 2,314 | 2,472 | 2,312 | 2,431 | +5.51% | 1,024,100 | 894億6080万 | -3.95% | 12.78 | 2.6 |
04/17 | 2,334 | 2,348 | 2,274 | 2,304 | -0.9% | 701,500 | 847億8720万 | -8.93% | 12.11 | 2.46 |
04/16 | 2,418 | 2,425 | 2,323 | 2,325 | -5.76% | 1,204,300 | 855億6000万 | -8.28% | 12.22 | 2.48 |
04/15 | 2,448 | 2,469 | 2,414 | 2,467 | -0.48% | 445,100 | 907億8560万 | -2.87% | 12.97 | 2.64 |
04/12 | 2,483 | 2,504 | 2,465 | 2,479 | -0.12% | 430,500 | 912億2720万 | -2.56% | 13.03 | 2.65 |
04/11 | 2,539 | 2,554 | 2,464 | 2,482 | -3.46% | 859,800 | 913億3760万 | -2.51% | 13.05 | 2.65 |
04/10 | 2,590 | 2,630 | 2,560 | 2,571 | -0.92% | 598,500 | 946億1280万 | +0.74% | 13.52 | 2.75 |
04/09 | 2,495 | 2,614 | 2,473 | 2,595 | +3.68% | 860,900 | 954億9600万 | +1.61% | 13.64 | 2.77 |
04/08 | 2,521 | 2,543 | 2,493 | 2,503 | -0.28% | 451,800 | 921億1040万 | -2.07% | 13.16 | 2.67 |
04/05 | 2,450 | 2,510 | 2,433 | 2,510 | +0.48% | 514,200 | 923億6800万 | -2.11% | 13.19 | 2.68 |
04/04 | 2,478 | 2,528 | 2,468 | 2,498 | +1.54% | 319,200 | 919億2640万 | -2.8% | 13.13 | 2.67 |
04/03 | 2,460 | 2,489 | 2,431 | 2,460 | -0.85% | 479,200 | 905億2800万 | -4.43% | 12.93 | 2.63 |
04/02 | 2,525 | 2,536 | 2,478 | 2,481 | -1.74% | 532,300 | 913億80万 | -3.91% | 13.04 | 2.65 |
04/01 | 2,631 | 2,640 | 2,525 | 2,525 | -3.99% | 900,600 | 929億2000万 | -2.47% | 13.27 | 2.7 |
03/29 | 2,604 | 2,646 | 2,585 | 2,630 | +0.92% | 406,400 | 967億8400万 | +1.31% | 13.83 | 2.81 |
03/28 | 2,628 | 2,666 | 2,603 | 2,606 | -0.91% | 375,800 | 959億80万 | +0.31% | 13.7 | 2.78 |
03/27 | 2,595 | 2,655 | 2,595 | 2,630 | +1.15% | 481,400 | 967億8400万 | +1.08% | 13.83 | 2.81 |
03/26 | 2,629 | 2,630 | 2,591 | 2,600 | -0.8% | 312,800 | 956億8000万 | -0.27% | 13.67 | 2.78 |
03/25 | 2,625 | 2,639 | 2,600 | 2,621 | -0.76% | 429,800 | 964億5280万 | +0.31% | 13.78 | 2.8 |
03/22 | 2,708 | 2,725 | 2,627 | 2,641 | -2.15% | 748,600 | 971億8880万 | +1.03% | 13.88 | 2.82 |
03/21 | 2,663 | 2,700 | 2,628 | 2,699 | +3.57% | 1,006,700 | 993億2320万 | +3.13% | 14.19 | 2.88 |
03/19 | 2,572 | 2,606 | 2,557 | 2,606 | +1.13% | 607,100 | 959億80万 | -0.53% | 13.7 | 2.78 |
03/18 | 2,540 | 2,577 | 2,524 | 2,577 | +1.66% | 469,100 | 948億3360万 | -1.9% | 13.55 | 2.75 |
03/15 | 2,500 | 2,548 | 2,462 | 2,535 | +1.48% | 524,500 | 932億8800万 | -3.87% | 13.33 | 2.71 |
03/14 | 2,445 | 2,509 | 2,427 | 2,498 | +3.78% | 767,500 | 919億2640万 | -5.63% | 13.13 | 2.67 |
03/13 | 2,437 | 2,452 | 2,388 | 2,407 | -0.7% | 669,900 | 885億7760万 | -9.44% | 12.65 | 2.57 |
03/12 | 2,435 | 2,446 | 2,390 | 2,424 | -1.62% | 878,300 | 892億320万 | -9.35% | 12.74 | 2.59 |
03/11 | 2,522 | 2,537 | 2,461 | 2,464 | -3.37% | 904,100 | 906億7520万 | -8.3% | 12.95 | 2.63 |
03/08 | 2,539 | 2,579 | 2,513 | 2,550 | +0.35% | 715,200 | 938億4000万 | -5.56% | 13.41 | 2.72 |
03/07 | 2,637 | 2,646 | 2,541 | 2,541 | -3.02% | 1,223,500 | 935億880万 | -6.27% | 13.36 | 2.71 |
03/06 | 2,606 | 2,628 | 2,588 | 2,620 | 0% | 595,300 | 964億1600万 | -3.64% | 13.77 | 2.8 |
03/05 | 2,648 | 2,663 | 2,608 | 2,620 | -1.5% | 512,300 | 964億1600万 | -3.82% | 13.77 | 2.8 |
03/04 | 2,698 | 2,702 | 2,649 | 2,660 | -0.97% | 545,800 | 978億8800万 | -2.49% | 13.98 | 2.84 |
03/01 | 2,674 | 2,738 | 2,667 | 2,686 | +0.86% | 932,900 | 988億4480万 | -1.47% | 14.12 | 2.87 |
02/29 | 2,617 | 2,676 | 2,594 | 2,663 | +1.99% | 1,066,300 | 979億9840万 | -2.24% | 14 | 2.84 |
02/28 | 2,653 | 2,659 | 2,602 | 2,611 | -1.81% | 1,009,800 | 960億8480万 | -4.18% | 13.73 | 2.79 |
02/27 | 2,649 | 2,661 | 2,627 | 2,659 | -0.19% | 690,500 | 978億5120万 | -2.53% | 13.98 | 2.84 |
02/26 | 2,685 | 2,712 | 2,657 | 2,664 | -0.86% | 579,200 | 980億3520万 | -2.38% | 14 | 2.85 |
02/22 | 2,674 | 2,691 | 2,644 | 2,687 | +0.41% | 615,400 | 988億8160万 | -1.47% | 14.13 | 2.87 |
02/21 | 2,695 | 2,695 | 2,658 | 2,676 | -1.04% | 568,200 | 984億7680万 | -1.76% | 14.07 | 2.86 |
02/20 | 2,764 | 2,765 | 2,704 | 2,704 | -1.89% | 455,200 | 995億720万 | -0.66% | 14.21 | 2.89 |
02/19 | 2,745 | 2,767 | 2,713 | 2,756 | +0.4% | 492,400 | 1014億2080万 | +1.25% | 14.49 | 2.94 |
02/16 | 2,680 | 2,750 | 2,652 | 2,745 | +3.08% | 1,000,000 | 1010億1600万 | +0.92% | 14.43 | 2.93 |
02/15 | 2,715 | 2,728 | 2,622 | 2,663 | -1.59% | 957,400 | 979億9840万 | -2.1% | 14 | 2.84 |
02/14 | 2,727 | 2,732 | 2,697 | 2,706 | -2.56% | 809,000 | 995億8080万 | -0.66% | 14.23 | 2.89 |
02/13 | 2,813 | 2,828 | 2,745 | 2,777 | +0.18% | 677,400 | 1021億9360万 | +1.87% | 14.6 | 2.97 |
02/09 | 2,847 | 2,897 | 2,762 | 2,772 | -2.36% | 1,018,200 | 1020億960万 | +1.72% | 14.57 | 2.96 |
02/08 | 2,783 | 2,892 | 2,723 | 2,839 | +1.72% | 1,944,100 | 1044億7520万 | +4.22% | 14.92 | 3.03 |
02/07 | 2,860 | 2,940 | 2,763 | 2,791 | +1.27% | 4,402,000 | 1027億880万 | +2.65% | 14.67 | 2.98 |
02/06 | 2,808 | 2,811 | 2,751 | 2,756 | -1.96% | 1,149,300 | 1014億2080万 | +1.44% | 14.49 | 2.94 |
02/05 | 2,765 | 2,819 | 2,758 | 2,811 | +1.85% | 846,000 | 1034億4480万 | +3.5% | 14.78 | 3 |
02/02 | 2,761 | 2,795 | 2,753 | 2,760 | -0.65% | 568,200 | 1015億6800万 | +1.85% | 14.51 | 2.95 |
02/01 | 2,809 | 2,821 | 2,760 | 2,778 | -1.52% | 742,000 | 1022億3040万 | +2.58% | 14.6 | 2.97 |
01/31 | 2,740 | 2,823 | 2,703 | 2,821 | +2.84% | 1,048,700 | 1038億1280万 | +4.21% | 14.83 | 3.01 |
01/30 | 2,749 | 2,775 | 2,733 | 2,743 | -0.4% | 596,900 | 1009億4240万 | +1.4% | 14.42 | 2.93 |
01/29 | 2,767 | 2,772 | 2,726 | 2,754 | +1.36% | 975,100 | 1013億4720万 | +1.66% | 14.48 | 2.94 |
01/26 | 2,601 | 2,757 | 2,601 | 2,717 | +3.58% | 2,329,100 | 999億8560万 | +0.33% | 14.28 | 2.9 |
01/25 | 2,611 | 2,640 | 2,562 | 2,623 | +0.08% | 1,233,000 | 965億2640万 | -3.21% | 13.79 | 2.8 |
01/24 | 2,688 | 2,699 | 2,621 | 2,621 | -2.2% | 654,300 | 964億5280万 | -3.43% | 13.78 | 2.8 |
01/23 | 2,725 | 2,731 | 2,680 | 2,680 | -1.03% | 558,500 | 986億2400万 | -1.33% | 14.09 | 2.86 |
01/22 | 2,688 | 2,725 | 2,657 | 2,708 | +1.23% | 681,200 | 996億5440万 | -0.29% | 14.24 | 2.89 |
01/19 | 2,653 | 2,703 | 2,651 | 2,675 | +2.53% | 789,500 | 984億4000万 | -1.58% | 14.06 | 2.86 |
01/18 | 2,605 | 2,635 | 2,582 | 2,609 | +0.04% | 562,400 | 960億1120万 | -4.01% | 13.72 | 2.79 |
01/17 | 2,649 | 2,672 | 2,606 | 2,608 | -1.36% | 694,900 | 959億7440万 | -4.05% | 13.71 | 2.79 |
01/16 | 2,717 | 2,727 | 2,644 | 2,644 | -1.71% | 815,900 | 972億9920万 | -2.87% | 13.9 | 2.82 |
01/15 | 2,712 | 2,727 | 2,677 | 2,690 | -0.99% | 881,600 | 989億9200万 | -1.5% | 14.14 | 2.87 |
01/12 | 2,741 | 2,765 | 2,702 | 2,717 | -0.88% | 662,300 | 999億8560万 | -0.77% | 14.28 | 2.9 |
01/11 | 2,775 | 2,791 | 2,741 | 2,741 | -0.4% | 562,000 | 1008億6880万 | -0.15% | 14.41 | 2.93 |
01/10 | 2,744 | 2,779 | 2,726 | 2,752 | 0% | 517,300 | 1012億7360万 | -0.07% | 14.47 | 2.94 |
01/09 | 2,745 | 2,757 | 2,708 | 2,752 | -0.25% | 512,400 | 1012億7360万 | -0.29% | 14.47 | 2.94 |
01/05 | 2,763 | 2,777 | 2,722 | 2,759 | -0.04% | 478,800 | 1015億3120万 | -0.33% | 14.5 | 2.95 |
01/04 | 2,712 | 2,765 | 2,670 | 2,760 | +1.77% | 544,100 | 1015億6800万 | -0.47% | 14.51 | 2.95 |
2023 | ||||||||||
12/29 | 2,728 | 2,758 | 2,705 | 2,712 | -1.13% | 470,700 | 998億160万 | -2.45% | 14.26 | 2.9 |
12/28 | 2,708 | 2,753 | 2,680 | 2,743 | +0.55% | 692,300 | 1009億4240万 | -1.68% | 14.42 | 2.93 |
12/27 | 2,669 | 2,758 | 2,666 | 2,728 | +2.59% | 819,300 | 1003億9040万 | -2.57% | 14.34 | 2.91 |
12/26 | 2,670 | 2,696 | 2,644 | 2,659 | -1.37% | 589,200 | 978億5120万 | -5.44% | 13.98 | 2.84 |
12/25 | 2,751 | 2,767 | 2,696 | 2,696 | -2.39% | 514,400 | 992億1280万 | -4.6% | 14.17 | 2.88 |
12/22 | 2,770 | 2,789 | 2,751 | 2,762 | -0.47% | 506,400 | 1016億4160万 | -2.71% | 14.52 | 2.95 |
12/21 | 2,805 | 2,816 | 2,768 | 2,775 | -1.98% | 581,300 | 1021億2000万 | -2.63% | 14.59 | 2.96 |
12/20 | 2,780 | 2,844 | 2,771 | 2,831 | +3.02% | 911,700 | 1041億8080万 | -1.08% | 14.88 | 3.02 |
12/19 | 2,757 | 2,778 | 2,694 | 2,748 | -0.36% | 504,900 | 1011億2640万 | -4.32% | 14.45 | 2.94 |
12/18 | 2,770 | 2,774 | 2,724 | 2,758 | +1.21% | 560,100 | 1014億9440万 | -4.27% | 14.5 | 2.95 |
12/15 | 2,660 | 2,726 | 2,660 | 2,725 | +2.44% | 757,400 | 1002億8000万 | -5.64% | 14.33 | 2.91 |
12/14 | 2,681 | 2,718 | 2,637 | 2,660 | -1.3% | 509,400 | 978億8800万 | -8.21% | 13.98 | 2.84 |
12/13 | 2,770 | 2,780 | 2,688 | 2,695 | -2.43% | 677,300 | 991億7600万 | -7.45% | 14.17 | 2.88 |
12/12 | 2,695 | 2,768 | 2,689 | 2,762 | +3.83% | 872,500 | 1016億4160万 | -5.86% | 14.52 | 2.95 |
12/11 | 2,633 | 2,671 | 2,620 | 2,660 | +2.11% | 710,700 | 978億8800万 | -9.98% | 13.98 | 2.84 |
12/08 | 2,658 | 2,716 | 2,604 | 2,605 | -3.98% | 1,419,500 | 958億6400万 | -12.5% | 13.69 | 2.78 |
12/07 | 2,820 | 2,861 | 2,708 | 2,713 | -5.17% | 1,493,600 | 998億3840万 | -9.63% | 14.26 | 2.9 |
12/06 | 2,860 | 2,882 | 2,851 | 2,861 | -0.42% | 558,500 | 1052億8480万 | -5.3% | 15.04 | 3.06 |
12/05 | 2,900 | 2,911 | 2,870 | 2,873 | -0.83% | 675,600 | 1057億2640万 | -5.24% | 15.1 | 3.07 |
12/04 | 2,978 | 2,987 | 2,887 | 2,897 | -2.19% | 790,700 | 1066億960万 | -4.7% | 15.23 | 3.09 |
12/01 | 2,908 | 2,969 | 2,860 | 2,962 | +2.07% | 801,100 | 1090億160万 | -2.6% | 15.57 | 3.16 |
11/30 | 2,943 | 2,946 | 2,890 | 2,902 | -1.46% | 696,800 | 1067億9360万 | -4.66% | 15.26 | 3.1 |
11/29 | 2,930 | 2,968 | 2,910 | 2,945 | +1.59% | 558,200 | 1083億7600万 | -3.35% | 15.48 | 3.15 |
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 | 13,420 5/9 | 5,500 3/11 | 1,492,000 6/15 | - | - | +20.82% 10/15 | -28.02% 1/22 |
2009年 3月期 | 7,450 4/25 | 1,803 10/28 | 817,400 4/4 | - | - | +36.48% 4/21 | -35.14% 10/8 |
2010年 3月期 | 4,170 6/2 | 1,990 11/27 | 1,462,600 4/21 | - | - | +29.29% 4/5 | -18.78% 7/13 |
2011年 3月期 | 6,680 2/17 | 2,735 5/27 | 1,394,800 2/7 | 2458億2400万 | 1006億4800万 | +31.44% 2/7 | -28.38% 3/15 |
2012年 3月期 | 6,490 5/11 | 2,952 9/26 | 974,200 2/17 | 2388億3200万 | 1086億3360万 | +23.24% 10/31 | -19.27% 8/22 |
2013年 3月期 | 3,200 4/2 | 1,410 11/14 | 860,700 1/7 | 1177億6000万 | 518億8800万 | +18.66% 1/7 | -20.8% 9/6 |
2014年 3月期 | 2,500 5/22 | 1,479 2/5 | 1,786,900 4/25 | 920億 | 544億2720万 | +20.08% 5/22 | -12.83% 2/4 |
2015年 3月期 | 2,969 7/16 | 1,741 4/3 | 1,674,100 7/15 | 1092億5920万 | 640億6880万 | +29.11% 7/15 | -16.9% 10/17 |
2016年 3月期 | 3,790 6/4 | 1,481 2/12 | 1,514,200 6/3 | 1394億7200万 | 545億80万 | +28.51% 6/3 | -26.08% 2/12 |
2017年 3月期 | 2,022 2/15 | 1,151 6/28 | 1,506,500 11/21 | 744億960万 | 423億5680万 | +19.97% 11/21 | -12.18% 6/16 |
2018年 3月期 | 3,185 2/2 2/1 | 1,496 9/8 9/6 | 2,507,900 1/24 | 1172億800万 | 550億5280万 | +31.61% 1/25 | -21.48% 3/23 |
2019年 3月期 | 2,365 4/19 | 1,461 8/16 | 1,999,200 4/16 | 870億3200万 | 537億6480万 | +17.64% 10/5 | -18.52% 12/25 |
2020年 3月期 | 1,922 9/26 | 743 3/17 | 1,294,200 5/22 | 707億2960万 | 273億4240万 | +15.86% 9/25 | -33.86% 3/13 |
2021年 3月期 | 1,205 6/8 | 741 2/2 | 1,440,500 3/9 | 443億4400万 | 272億6880万 | +22.14% 3/15 | -13.87% 7/31 |
2022年 3月期 | 1,475 3/28 | 717 8/6 | 6,319,700 3/2 | 542億8000万 | 263億8560万 | +49.88% 3/2 | -14.85% 5/10 |
2023年 3月期 | 4,850 11/9 | 1,140 5/10 | 18,976,700 6/15 | 1784億8000万 | 419億5200万 | +68.52% 6/7 | -18.66% 2/27 |
最新 | 2,403 2024/4/25 | 411,500 | 884億3040万 | -3.84% 2,499 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 274%(3.74倍)
- 2005/12/30 vs 2004/12/30
- 513%(6.13倍)
- 2006/12/29 vs 2005/12/30
- 50%(1.5倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 51%(1.51倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- -44%(0.56倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -35%(0.65倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 391%(4.91倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/04/25 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
239円(2002/11/18) - 905%(10.05倍)
2,403円(4/25)