株価チャート
株価
4/23
- 前日 (4/22)
- 2,880
- 始値
- 2,880
- 高値
- 2,880
- 安値
- 2,850
- 終値 -0.97%
- 2,852
- 出来高 +78.26%
- 4,100
乖離率
- 株価(5日)
移動平均値 - -1.93%
2,908 - 株価(25日)
移動平均値 - -1.25%
2,888 - 出来高(5日)
移動平均値 - +39.46%
2,940
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 | 2,880 | 2,880 | 2,850 | 2,852 | -0.97% | 4,100 | 564億1256万 | -1.25% | 12.03 | 1 |
04/22 | 2,904 | 2,937 | 2,880 | 2,880 | -1.4% | 2,300 | 569億6640万 | -0.21% | 12.14 | 1.01 |
04/19 | 2,906 | 2,989 | 2,889 | 2,921 | -0.27% | 2,900 | 577億7738万 | +1.28% | 12.32 | 1.02 |
04/18 | 2,960 | 2,960 | 2,861 | 2,929 | -1.05% | 2,500 | 579億3562万 | +1.63% | 12.35 | 1.02 |
04/17 | 2,937 | 2,994 | 2,903 | 2,960 | +2.39% | 2,900 | 585億4880万 | +2.96% | 12.48 | 1.03 |
04/16 | 2,879 | 2,993 | 2,879 | 2,891 | -1.3% | 5,600 | 571億8398万 | +0.84% | 12.19 | 1.01 |
04/15 | 2,822 | 2,956 | 2,821 | 2,929 | +3.13% | 5,200 | 579億3562万 | +2.41% | 12.35 | 1.02 |
04/12 | 2,905 | 2,938 | 2,824 | 2,840 | -2.04% | 21,200 | 561億7520万 | -0.42% | 11.97 | 0.99 |
04/11 | 2,885 | 2,989 | 2,885 | 2,899 | -5.72% | 19,500 | 573億4222万 | +1.83% | 12.22 | 1.01 |
04/10 | 2,982 | 3,100 | 2,950 | 3,075 | +5.2% | 41,600 | 608億2350万 | +8.27% | 12.97 | 1.07 |
04/09 | 2,930 | 2,963 | 2,921 | 2,923 | +0.03% | 4,000 | 578億1694万 | +3.4% | 12.32 | 1.02 |
04/08 | 2,879 | 2,949 | 2,862 | 2,922 | +1.49% | 2,600 | 577億9716万 | +3.62% | 12.32 | 1.02 |
04/05 | 2,840 | 2,879 | 2,801 | 2,879 | +1.3% | 2,000 | 569億4662万 | +2.35% | 12.14 | 1.01 |
04/04 | 2,850 | 2,850 | 2,808 | 2,842 | +0.53% | 2,600 | 562億1476万 | +1.25% | 11.98 | 0.99 |
04/03 | 2,851 | 2,883 | 2,800 | 2,827 | -1.4% | 3,600 | 559億1806万 | +0.96% | 11.92 | 0.99 |
04/02 | 2,895 | 2,901 | 2,842 | 2,867 | -0.97% | 5,100 | 567億926万 | +2.58% | 12.09 | 1 |
04/01 | 2,998 | 3,035 | 2,892 | 2,895 | -1.8% | 15,500 | 572億6310万 | +3.88% | 12.21 | 1.01 |
03/29 | 2,956 | 2,997 | 2,929 | 2,948 | +0.65% | 13,200 | 583億1144万 | +6.01% | 12.43 | 1.03 |
03/28 | 2,958 | 2,961 | 2,891 | 2,929 | +0.72% | 9,600 | 579億3562万 | +5.55% | 12.35 | 1.02 |
03/27 | 2,887 | 2,961 | 2,834 | 2,908 | +1.39% | 22,800 | 575億2024万 | +5.06% | 12.26 | 1.02 |
03/26 | 2,829 | 2,900 | 2,800 | 2,868 | +1.38% | 11,800 | 567億2904万 | +3.84% | 12.09 | 1 |
03/25 | 2,795 | 2,832 | 2,790 | 2,829 | +1.25% | 6,400 | 559億5762万 | +2.65% | 11.93 | 0.99 |
03/22 | 2,822 | 2,833 | 2,732 | 2,794 | -1.1% | 3,000 | 552億6532万 | +1.49% | 11.78 | 0.98 |
03/21 | 2,780 | 2,851 | 2,780 | 2,825 | +2.39% | 4,000 | 558億7850万 | +2.54% | 11.91 | 0.99 |
03/19 | 2,803 | 2,835 | 2,756 | 2,759 | -1.57% | 5,600 | 545億7302万 | +0.04% | 11.63 | 0.96 |
03/18 | 2,836 | 2,850 | 2,803 | 2,803 | -1.2% | 5,400 | 554億4334万 | +1.45% | 11.82 | 0.98 |
03/15 | 2,880 | 2,918 | 2,837 | 2,837 | -1.56% | 9,500 | 561億1586万 | +2.6% | 11.96 | 0.99 |
03/14 | 2,770 | 3,000 | 2,744 | 2,882 | +4.76% | 38,400 | 570億596万 | +4.23% | 12.15 | 1.01 |
03/13 | 2,747 | 2,797 | 2,747 | 2,751 | +0.18% | 5,000 | 544億1478万 | -0.47% | 11.6 | 0.96 |
03/12 | 2,722 | 2,750 | 2,687 | 2,746 | +0.84% | 9,000 | 543億1588万 | -0.79% | 11.58 | 0.96 |
03/11 | 2,731 | 2,774 | 2,721 | 2,723 | -0.29% | 5,600 | 538億6094万 | -1.77% | 11.48 | 0.95 |
03/08 | 2,710 | 2,777 | 2,697 | 2,731 | +0.52% | 11,700 | 540億1918万 | -1.76% | 11.52 | 0.95 |
03/07 | 2,733 | 2,748 | 2,716 | 2,717 | -0.11% | 3,100 | 537億4226万 | -2.44% | 11.46 | 0.95 |
03/06 | 2,752 | 2,760 | 2,701 | 2,720 | -1.16% | 13,400 | 538億160万 | -2.4% | 11.47 | 0.95 |
03/05 | 2,756 | 2,780 | 2,746 | 2,752 | -0.11% | 7,300 | 544億3456万 | -1.36% | 11.6 | 0.96 |
03/04 | 2,718 | 2,785 | 2,718 | 2,755 | +0.84% | 13,500 | 544億9390万 | -1.29% | 11.62 | 0.96 |
03/01 | 2,751 | 2,752 | 2,726 | 2,732 | +0.22% | 8,200 | 540億3896万 | -2.15% | 11.52 | 0.95 |
02/29 | 2,712 | 2,766 | 2,712 | 2,726 | +2.33% | 12,800 | 539億2028万 | -2.36% | 11.62 | 0.95 |
02/28 | 2,658 | 2,744 | 2,653 | 2,664 | -1.52% | 17,300 | 526億9392万 | -4.62% | 11.48 | 0.94 |
02/27 | 2,688 | 2,740 | 2,687 | 2,705 | +1.12% | 20,200 | 535億490万 | -3.25% | 11.66 | 0.95 |
02/26 | 2,751 | 2,751 | 2,661 | 2,675 | -2.73% | 15,700 | 529億1150万 | -4.43% | 11.53 | 0.94 |
02/22 | 2,769 | 2,784 | 2,732 | 2,750 | -1.15% | 4,700 | 543億9500万 | -1.89% | 11.85 | 0.97 |
02/21 | 2,771 | 2,782 | 2,762 | 2,782 | +0.32% | 2,600 | 550億2796万 | -0.78% | 11.99 | 0.98 |
02/20 | 2,769 | 2,777 | 2,716 | 2,773 | +0.62% | 8,800 | 548億4994万 | -0.96% | 11.95 | 0.98 |
02/19 | 2,709 | 2,777 | 2,709 | 2,756 | +1.51% | 9,500 | 545億1368万 | -1.5% | 11.87 | 0.97 |
02/16 | 2,776 | 2,781 | 2,682 | 2,715 | -1.74% | 20,700 | 537億270万 | -2.93% | 11.7 | 0.96 |
02/15 | 2,844 | 2,844 | 2,720 | 2,763 | -2.85% | 9,100 | 546億5214万 | -1.29% | 11.91 | 0.98 |
02/14 | 2,885 | 2,903 | 2,826 | 2,844 | -1.18% | 10,200 | 562億5432万 | +1.68% | 12.25 | 1 |
02/13 | 2,899 | 2,921 | 2,873 | 2,878 | -0.45% | 13,500 | 569億2684万 | +2.82% | 12.4 | 1.02 |
02/09 | 2,850 | 2,922 | 2,836 | 2,891 | +1.44% | 10,700 | 571億8398万 | +3.4% | 12.46 | 1.02 |
02/08 | 2,844 | 2,870 | 2,838 | 2,850 | +0.39% | 14,100 | 563億7300万 | +2.04% | 12.28 | 1.01 |
02/07 | 2,858 | 2,886 | 2,832 | 2,839 | -0.73% | 18,700 | 561億5542万 | +1.76% | 12.23 | 1 |
02/06 | 2,856 | 2,863 | 2,842 | 2,860 | +0.14% | 10,400 | 565億7080万 | +2.62% | 12.32 | 1.01 |
02/05 | 2,840 | 2,884 | 2,810 | 2,856 | +0.25% | 11,000 | 564億9168万 | +2.62% | 12.31 | 1.01 |
02/02 | 2,879 | 2,883 | 2,818 | 2,849 | -2.73% | 18,200 | 563億5322万 | +2.59% | 12.28 | 1.01 |
02/01 | 2,894 | 2,936 | 2,846 | 2,929 | +2.95% | 23,600 | 579億3562万 | +5.78% | 12.62 | 1.03 |
01/31 | 2,779 | 2,876 | 2,779 | 2,845 | +2.82% | 33,700 | 562億7410万 | +2.93% | 12.26 | 1 |
01/30 | 2,813 | 2,813 | 2,757 | 2,767 | -0.72% | 19,500 | 547億3126万 | +0.29% | 11.92 | 0.98 |
01/29 | 2,785 | 2,816 | 2,783 | 2,787 | +0.36% | 19,500 | 551億2686万 | +1.09% | 12.01 | 0.98 |
01/26 | 2,807 | 2,819 | 2,768 | 2,777 | +0.07% | 22,200 | 549億2906万 | +0.91% | 11.97 | 0.98 |
01/25 | 2,750 | 2,810 | 2,746 | 2,775 | +0.91% | 22,300 | 548億8950万 | +1.28% | 11.96 | 0.98 |
01/24 | 2,740 | 2,783 | 2,735 | 2,750 | +0.29% | 14,300 | 543億9500万 | +0.88% | 11.85 | 0.97 |
01/23 | 2,746 | 2,779 | 2,723 | 2,742 | -0.33% | 12,000 | 542億3676万 | +0.99% | 11.81 | 0.97 |
01/22 | 2,780 | 2,783 | 2,750 | 2,751 | -1.04% | 6,100 | 544億1478万 | +1.74% | 11.85 | 0.97 |
01/19 | 2,797 | 2,800 | 2,780 | 2,780 | +0.47% | 9,700 | 549億8840万 | +3.27% | 11.98 | 0.98 |
01/18 | 2,776 | 2,780 | 2,760 | 2,767 | -0.4% | 10,900 | 547億3126万 | +3.32% | 11.92 | 0.98 |
01/17 | 2,680 | 2,795 | 2,680 | 2,778 | +3.77% | 28,500 | 549億4884万 | +4.32% | 11.97 | 0.98 |
01/16 | 2,719 | 2,719 | 2,672 | 2,677 | -1.54% | 17,900 | 529億5106万 | +1.1% | 11.53 | 0.94 |
01/15 | 2,723 | 2,751 | 2,700 | 2,719 | -0.55% | 16,900 | 537億8182万 | +3.11% | 11.72 | 0.96 |
01/12 | 2,735 | 2,757 | 2,700 | 2,734 | -0.94% | 15,800 | 540億7852万 | +4.27% | 11.78 | 0.96 |
01/11 | 2,732 | 2,806 | 2,717 | 2,760 | +1.17% | 30,300 | 545億9280万 | +5.91% | 11.89 | 0.97 |
01/10 | 2,850 | 2,850 | 2,692 | 2,728 | -5.67% | 72,800 | 539億5984万 | +5.37% | 11.75 | 0.96 |
01/09 | 2,800 | 2,898 | 2,798 | 2,892 | +3.32% | 81,900 | 572億376万 | +12.4% | 12.46 | 1.02 |
01/05 | 2,812 | 2,845 | 2,780 | 2,799 | -0.39% | 25,400 | 553億6422万 | +9.81% | 12.06 | 0.99 |
01/04 | 2,770 | 2,841 | 2,769 | 2,810 | +1.44% | 28,900 | 555億8180万 | +11.11% | 12.11 | 0.99 |
2023 | ||||||||||
12/29 | 2,788 | 2,790 | 2,758 | 2,770 | -0.29% | 15,600 | 547億9060万 | +10.49% | 11.94 | 0.98 |
12/28 | 2,760 | 2,803 | 2,747 | 2,778 | +0.65% | 27,300 | 549億4884万 | +11.7% | 11.97 | 0.98 |
12/27 | 2,702 | 2,763 | 2,694 | 2,760 | +2.15% | 19,600 | 545億9280万 | +11.88% | 11.89 | 0.97 |
12/26 | 2,652 | 2,714 | 2,620 | 2,702 | +1.81% | 29,400 | 534億4556万 | +10.47% | 11.64 | 0.95 |
12/25 | 2,773 | 2,774 | 2,647 | 2,654 | -5.32% | 25,600 | 524億9612万 | +9.35% | 11.44 | 0.94 |
12/22 | 2,725 | 2,803 | 2,720 | 2,803 | +3.39% | 19,500 | 554億4334万 | +16.31% | 12.08 | 0.99 |
12/21 | 2,723 | 2,727 | 2,695 | 2,711 | -0.44% | 18,800 | 536億2358万 | +13.57% | 11.68 | 0.96 |
12/20 | 2,667 | 2,750 | 2,667 | 2,723 | +2.1% | 56,900 | 538億6094万 | +14.99% | 11.73 | 0.96 |
12/19 | 2,509 | 2,667 | 2,495 | 2,667 | +7.54% | 151,900 | 527億5326万 | +13.59% | 11.49 | 0.94 |
12/18 | 2,412 | 2,480 | 2,400 | 2,480 | +2.44% | 81,600 | 490億5440万 | +6.48% | 10.69 | 0.88 |
12/15 | 2,450 | 2,450 | 2,393 | 2,421 | -1.59% | 23,700 | 478億8738万 | +4.49% | 10.43 | 0.85 |
12/14 | 2,479 | 2,513 | 2,449 | 2,460 | -0.61% | 27,200 | 486億5880万 | +6.63% | 10.6 | 0.87 |
12/13 | 2,447 | 2,481 | 2,447 | 2,475 | +1.14% | 30,400 | 489億5550万 | +7.84% | 10.66 | 0.87 |
12/12 | 2,445 | 2,479 | 2,433 | 2,447 | +0.58% | 26,200 | 484億166万 | +7.14% | 10.54 | 0.86 |
12/11 | 2,389 | 2,433 | 2,385 | 2,433 | +1.84% | 21,100 | 481億2474万 | +6.95% | 10.48 | 0.86 |
12/08 | 2,390 | 2,416 | 2,385 | 2,389 | -0.5% | 8,400 | 472億5442万 | +5.43% | 10.29 | 0.84 |
12/07 | 2,390 | 2,433 | 2,387 | 2,401 | -0.41% | 15,500 | 474億9178万 | +6.33% | 10.35 | 0.85 |
12/06 | 2,337 | 2,411 | 2,333 | 2,411 | +3.12% | 37,200 | 476億8958万 | +7.16% | 10.39 | 0.85 |
12/05 | 2,337 | 2,346 | 2,323 | 2,338 | +0.04% | 42,500 | 462億4564万 | +4.33% | 10.07 | 0.83 |
12/04 | 2,340 | 2,341 | 2,320 | 2,337 | -0.13% | 18,900 | 462億2586万 | +4.56% | 10.07 | 0.82 |
12/01 | 2,321 | 2,353 | 2,321 | 2,340 | +0.69% | 23,200 | 462億8520万 | +4.93% | 10.08 | 0.83 |
11/30 | 2,287 | 2,335 | 2,287 | 2,324 | +1.04% | 23,400 | 459億6872万 | +4.4% | 10.01 | 0.83 |
11/29 | 2,300 | 2,300 | 2,271 | 2,300 | +0.22% | 48,700 | 454億9400万 | +3.51% | 10.06 | 0.84 |
11/28 | 2,259 | 2,297 | 2,245 | 2,295 | +1.64% | 59,600 | 453億9510万 | +3.47% | 10.04 | 0.83 |
11/27 | 2,274 | 2,276 | 2,250 | 2,258 | -0.57% | 21,000 | 446億6324万 | +1.94% | 9.88 | 0.82 |
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 | |
2009年 2月期 | 516 6/20 | 314 2/27 | 58,000 6/20 | - | - | +8.6% 5/9 | -21.11% 10/10 |
2010年 2月期 | 505 2/12 | 297 3/12 | 37,000 7/8 | - | - | +14.96% 6/29 | -7.58% 9/3 |
2011年 2月期 | 560 4/28 4/23 | 437 9/13 | 36,000 4/13 | 110億7680万 | 86億4386万 | +10.45% 12/16 | -15.3% 3/15 |
2012年 2月期 | 549 2/24 2/23 | 445 3/17 | 33,000 1/24 | 108億5922万 | 88億210万 | +4.26% 4/15 | -3.59% 8/9 |
2013年 2月期 | 730 2/7 | 500 6/5 | 39,000 9/26 | 144億3940万 | 98億9000万 | +14.03% 1/10 | -6.12% 9/6 |
2014年 2月期 | 1,045 1/20 | 700 3/1 | 36,000 2/20 | 206億7010万 | 138億4600万 | +14.54% 1/20 | -11.73% 6/7 |
2015年 2月期 | 1,098 1/5 | 887 3/25 | 65,000 3/7 | 217億1844万 | 175億4486万 | +5.64% 11/26 | -3.64% 2/25 |
2016年 2月期 | 1,168 6/25 6/24 | 902 2/29 | 96,000 11/17 | 231億304万 | 178億4156万 | +6.36% 6/24 | -8.62% 8/27 |
2017年 2月期 | 1,331 2/9 | 900 3/2 3/1 | 38,000 9/5 | 263億2718万 | 178億200万 | +11.09% 2/9 | -6.01% 3/9 |
2018年 2月期 | 2,900 1/18 | 1,150 4/13 4/12 | 134,000 2/26 | 573億6200万 | 227億4700万 | +22.89% 9/28 | -10.36% 2/6 |
2019年 2月期 | 2,700 3/1 | 1,824 12/25 | 87,100 1/31 | 534億600万 | 360億7872万 | +11.95% 1/30 | -13.38% 12/25 |
2020年 2月期 | 2,397 5/29 | 1,660 9/4 | 34,100 9/9 | 474億1266万 | 328億3480万 | +9.91% 9/24 | -16.55% 3/13 |
2021年 2月期 | 2,063 3/5 3/3 | 1,620 4/17 4/14 | 44,200 8/24 | 408億614万 | 320億4360万 | +5.4% 12/15 | -7.75% 4/7 |
2022年 2月期 | 2,491 8/6 | 1,776 2/25 | 25,700 10/8 | 492億7198万 | 351億2928万 | +11.13% 4/22 | -12.34% 2/25 |
2023年 2月期 | 1,972 7/12 | 1,680 4/8 | 15,800 3/11 | 390億616万 | 332億3040万 | +5.68% 7/11 | -3.56% 9/21 |
2024年 2月期 | 2,936 2/1 | 1,807 3/20 3/16 他2件 | 151,900 12/19 | 580億7408万 | 357億4246万 | +16.31% 12/22 | -4.61% 2/28 |
最新 | 2,852 2024/4/23 | 4,100 | 564億1256万 | -1.25% 2,888 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/27 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/26 vs 2002/12/27
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/26
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 86%(1.86倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 111%(2.11倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 53%(1.53倍)
- 2024/04/23 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
297円(2009/03/12) - 860%(9.6倍)
2,852円(4/23)