株価チャート
株価
4/24
- 前日 (4/23)
- 2,037
- 始値
- 2,006
- 高値
- 2,040
- 安値
- 2,006
- 終値 +0.15%
- 2,040
- 出来高 -30%
- 1,400
乖離率
- 株価(5日)
移動平均値 - +1.64%
2,007 - 株価(25日)
移動平均値 - -8.48%
2,229 - 出来高(5日)
移動平均値 - -84.27%
8,900
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,006 | 2,040 | 2,006 | 2,040 | +0.15% | 1,400 | 66億1985万 | -8.48% | 16.1 | 0.47 |
04/23 | 2,000 | 2,059 | 2,000 | 2,037 | +1.9% | 2,000 | 66億1012万 | -9.22% | 16.07 | 0.47 |
04/22 | 1,959 | 2,000 | 1,959 | 1,999 | +3.68% | 18,900 | 64億8681万 | -11.59% | 15.77 | 0.46 |
04/19 | 2,005 | 2,012 | 1,855 | 1,928 | -5.12% | 14,000 | 62億5641万 | -15.36% | 15.21 | 0.44 |
04/18 | 1,988 | 2,034 | 1,924 | 2,032 | +1.09% | 8,200 | 65億9389万 | -11.5% | 16.03 | 0.46 |
04/17 | 2,071 | 2,071 | 1,988 | 2,010 | -3.97% | 11,200 | 65億2250万 | -13.02% | 15.86 | 0.46 |
04/16 | 2,170 | 2,170 | 2,035 | 2,093 | -4.86% | 8,800 | 67億9184万 | -10.17% | 16.51 | 0.48 |
04/15 | 2,204 | 2,208 | 2,165 | 2,200 | -0.68% | 2,600 | 71億3906万 | -6.18% | 17.36 | 0.5 |
04/12 | 2,246 | 2,259 | 2,215 | 2,215 | -1.07% | 1,100 | 71億8773万 | -6.26% | 17.48 | 0.51 |
04/11 | 2,249 | 2,249 | 2,165 | 2,239 | -0.49% | 3,300 | 72億6561万 | -5.81% | 17.67 | 0.51 |
04/10 | 2,230 | 2,260 | 2,230 | 2,250 | +0.9% | 1,700 | 73億131万 | -6.09% | 17.75 | 0.51 |
04/09 | 2,217 | 2,241 | 2,199 | 2,230 | +0.59% | 6,500 | 72億3641万 | -7.62% | 17.6 | 0.51 |
04/08 | 2,228 | 2,244 | 2,165 | 2,217 | +1.05% | 3,300 | 71億9422万 | -8.84% | 17.49 | 0.51 |
04/05 | 2,222 | 2,253 | 2,190 | 2,194 | -2.83% | 10,400 | 71億1959万 | -10.63% | 17.31 | 0.5 |
04/04 | 2,235 | 2,323 | 2,235 | 2,258 | -1.05% | 1,500 | 73億2727万 | -8.88% | 17.82 | 0.52 |
04/03 | 2,265 | 2,303 | 2,202 | 2,282 | +0.13% | 7,600 | 74億515万 | -8.76% | 18.01 | 0.52 |
04/02 | 2,340 | 2,346 | 2,279 | 2,279 | -2.48% | 3,900 | 73億9541万 | -9.56% | 17.98 | 0.52 |
04/01 | 2,405 | 2,429 | 2,300 | 2,337 | -2.26% | 7,900 | 75億8363万 | -7.99% | 18.44 | 0.53 |
03/29 | 2,353 | 2,395 | 2,342 | 2,391 | +2.44% | 12,000 | 77億5886万 | -6.35% | 18.87 | 0.55 |
03/28 | 2,370 | 2,383 | 2,318 | 2,334 | -2.18% | 3,300 | 75億7389万 | -8.79% | 18.42 | 0.53 |
03/27 | 2,415 | 2,415 | 2,381 | 2,386 | -1.81% | 4,900 | 77億4263万 | -7.05% | 18.83 | 0.54 |
03/26 | 2,431 | 2,449 | 2,405 | 2,430 | -0.08% | 2,600 | 78億8541万 | -5.67% | 19.17 | 0.55 |
03/25 | 2,421 | 2,460 | 2,421 | 2,432 | +0.45% | 2,800 | 78億9190万 | -5.77% | 19.19 | 0.56 |
03/22 | 2,431 | 2,450 | 2,412 | 2,421 | -2.42% | 7,700 | 78億5621万 | -6.31% | 19.1 | 0.55 |
03/21 | 2,420 | 2,481 | 2,420 | 2,481 | +2.52% | 3,900 | 80億5091万 | -4.13% | 19.58 | 0.57 |
03/19 | 2,451 | 2,451 | 2,382 | 2,420 | -1.63% | 6,800 | 78億5296万 | -6.6% | 19.09 | 0.55 |
03/18 | 2,436 | 2,500 | 2,421 | 2,460 | +1.28% | 10,600 | 79億8276万 | -5.35% | 19.41 | 0.56 |
03/15 | 2,376 | 2,429 | 2,333 | 2,429 | +1.72% | 6,500 | 78億8217万 | -6.83% | 19.17 | 0.55 |
03/14 | 2,381 | 2,401 | 2,356 | 2,388 | -0.5% | 6,400 | 77億4912万 | -8.58% | 18.84 | 0.55 |
03/13 | 2,483 | 2,483 | 2,365 | 2,400 | -3.34% | 7,400 | 77億8806万 | -8.4% | 18.94 | 0.55 |
03/12 | 2,446 | 2,493 | 2,443 | 2,483 | +0.12% | 5,300 | 80億5740万 | -5.7% | 19.59 | 0.57 |
03/11 | 2,578 | 2,578 | 2,398 | 2,480 | -5.63% | 18,700 | 80億4766万 | -6.17% | 19.57 | 0.57 |
03/08 | 2,565 | 2,700 | 2,562 | 2,628 | +1.86% | 10,900 | 85億2793万 | -0.9% | 20.74 | 0.6 |
03/07 | 2,714 | 2,714 | 2,553 | 2,580 | -4.87% | 9,900 | 83億7217万 | -2.71% | 20.36 | 0.59 |
03/06 | 2,696 | 2,760 | 2,661 | 2,712 | +0.18% | 6,800 | 88億51万 | +2.38% | 21.4 | 0.62 |
03/05 | 2,681 | 2,798 | 2,666 | 2,707 | +0.97% | 9,400 | 87億8429万 | +2.46% | 21.36 | 0.62 |
03/04 | 2,775 | 2,775 | 2,680 | 2,681 | -3.39% | 8,400 | 86億9992万 | +1.78% | 21.15 | 0.61 |
03/01 | 2,806 | 2,815 | 2,727 | 2,775 | -0.32% | 9,300 | 90億495万 | +5.59% | 21.9 | 0.63 |
02/29 | 2,825 | 2,825 | 2,714 | 2,784 | -1.45% | 5,100 | 90億3415万 | +6.5% | 21.97 | 0.64 |
02/28 | 2,750 | 2,884 | 2,748 | 2,825 | +2.91% | 12,700 | 91億6720万 | +8.74% | 22.29 | 0.65 |
02/27 | 2,724 | 2,756 | 2,701 | 2,745 | -1.89% | 14,400 | 89億760万 | +6.31% | 21.66 | 0.63 |
02/26 | 2,688 | 2,810 | 2,659 | 2,798 | +5.82% | 14,200 | 90億7958万 | +9.08% | 22.08 | 0.64 |
02/22 | 2,579 | 2,644 | 2,530 | 2,644 | +3.4% | 7,600 | 85億7985万 | +4.01% | 20.86 | 0.6 |
02/21 | 2,555 | 2,597 | 2,530 | 2,557 | +1.47% | 3,000 | 82億9753万 | +1.35% | 20.18 | 0.58 |
02/20 | 2,629 | 2,668 | 2,520 | 2,520 | -3.63% | 10,300 | 81億7747万 | +0.44% | 19.88 | 0.58 |
02/19 | 2,550 | 2,615 | 2,539 | 2,615 | +2.55% | 8,400 | 84億8574万 | +4.77% | 20.63 | 0.6 |
02/16 | 2,518 | 2,575 | 2,484 | 2,550 | +1.03% | 8,700 | 82億7482万 | +2.95% | 20.12 | 0.58 |
02/15 | 2,555 | 2,594 | 2,520 | 2,524 | +0.04% | 7,000 | 81億9045万 | +2.56% | 19.92 | 0.58 |
02/14 | 2,546 | 2,548 | 2,482 | 2,523 | -0.86% | 8,600 | 81億8720万 | +3.15% | 19.91 | 0.58 |
02/13 | 2,582 | 2,603 | 2,512 | 2,545 | -3.2% | 19,300 | 82億5859万 | +4.47% | 20.08 | 0.58 |
02/09 | 2,630 | 2,699 | 2,584 | 2,629 | -1.05% | 13,000 | 85億3117万 | +8.59% | 20.74 | 0.6 |
02/08 | 2,567 | 2,749 | 2,567 | 2,657 | +4.2% | 22,000 | 86億2203万 | +10.62% | 20.96 | 0.61 |
02/07 | 2,570 | 2,570 | 2,525 | 2,550 | -1.43% | 8,200 | 82億7482万 | +7.32% | 20.12 | 0.58 |
02/06 | 2,551 | 2,669 | 2,509 | 2,587 | -5.45% | 53,100 | 83億9488万 | +9.76% | 20.41 | 0.59 |
02/05 | 2,710 | 2,737 | 2,607 | 2,736 | +0.81% | 32,400 | 88億7839万 | +17.07% | 21.59 | 0.62 |
02/02 | 2,797 | 2,798 | 2,635 | 2,714 | +0.15% | 10,700 | 88億700万 | +17.39% | 21.41 | 0.62 |
02/01 | 2,639 | 2,758 | 2,639 | 2,710 | +2.65% | 8,700 | 87億9402万 | +18.55% | 21.38 | 0.62 |
01/31 | 2,510 | 2,640 | 2,481 | 2,640 | +5.56% | 10,700 | 85億6687万 | +16.92% | 20.83 | 0.6 |
01/30 | 2,540 | 2,544 | 2,435 | 2,501 | -1.46% | 10,000 | 81億1581万 | +11.95% | 19.73 | 0.57 |
01/29 | 2,578 | 2,587 | 2,521 | 2,538 | +1.24% | 9,200 | 82億3588万 | +14.58% | 20.03 | 0.58 |
01/26 | 2,498 | 2,608 | 2,431 | 2,507 | -0.99% | 21,400 | 81億3528万 | +14.32% | 19.78 | 0.57 |
01/25 | 2,456 | 2,537 | 2,412 | 2,532 | +4.41% | 13,900 | 82億1641万 | +16.57% | 19.98 | 0.58 |
01/24 | 2,420 | 2,460 | 2,395 | 2,425 | +2.28% | 7,200 | 78億6919万 | +12.74% | 19.13 | 0.55 |
01/23 | 2,379 | 2,433 | 2,367 | 2,371 | -2.39% | 9,700 | 76億9396万 | +11.11% | 18.71 | 0.54 |
01/22 | 2,326 | 2,430 | 2,326 | 2,429 | +4.03% | 13,200 | 78億8217万 | +14.41% | 19.17 | 0.55 |
01/19 | 2,239 | 2,385 | 2,200 | 2,335 | +6.14% | 21,000 | 75億7714万 | +10.77% | 18.42 | 0.53 |
01/18 | 2,205 | 2,211 | 2,182 | 2,200 | +0.87% | 1,500 | 71億3906万 | +4.81% | 17.36 | 0.5 |
01/17 | 2,219 | 2,239 | 2,180 | 2,181 | -1.67% | 5,000 | 70億7740万 | +4.11% | 17.21 | 0.5 |
01/16 | 2,213 | 2,218 | 2,170 | 2,218 | +1.14% | 3,600 | 71億9747万 | +5.97% | 17.5 | 0.51 |
01/15 | 2,165 | 2,220 | 2,130 | 2,193 | +2.96% | 7,400 | 71億1634万 | +5.03% | 17.3 | 0.5 |
01/12 | 2,154 | 2,169 | 2,120 | 2,130 | -1.11% | 4,600 | 69億1190万 | +2.16% | 16.81 | 0.49 |
01/11 | 2,146 | 2,177 | 2,102 | 2,154 | 0% | 7,300 | 69億8979万 | +3.46% | 17 | 0.49 |
01/10 | 2,193 | 2,227 | 2,120 | 2,154 | -4.69% | 19,700 | 69億8979万 | +3.46% | 17 | 0.49 |
01/09 | 2,180 | 2,325 | 2,179 | 2,260 | +4.44% | 22,100 | 73億3376万 | +8.6% | 17.83 | 0.52 |
01/05 | 2,166 | 2,175 | 2,126 | 2,164 | +0.23% | 6,800 | 70億2224万 | +4.49% | 17.07 | 0.49 |
01/04 | 2,028 | 2,167 | 2,028 | 2,159 | +6.93% | 16,100 | 70億601万 | +4.45% | 17.04 | 0.49 |
2023 | ||||||||||
12/29 | 2,059 | 2,075 | 2,001 | 2,019 | -2.93% | 7,800 | 65億5171万 | -2.32% | 15.93 | 0.46 |
12/28 | 2,111 | 2,113 | 2,060 | 2,080 | -0.34% | 8,700 | 67億4965万 | +0.24% | 16.41 | 0.48 |
12/27 | 2,116 | 2,116 | 2,060 | 2,087 | -0.62% | 4,700 | 67億7237万 | +0.48% | 16.47 | 0.48 |
12/26 | 2,063 | 2,137 | 2,030 | 2,100 | +1.79% | 13,200 | 68億1455万 | +1.16% | 16.57 | 0.48 |
12/25 | 2,052 | 2,080 | 2,018 | 2,063 | +2.48% | 9,500 | 66億9449万 | -0.48% | 16.28 | 0.47 |
12/22 | 2,038 | 2,040 | 2,013 | 2,013 | -1.13% | 2,900 | 65億3224万 | -2.89% | 15.88 | 0.46 |
12/21 | 2,027 | 2,039 | 2,012 | 2,036 | +0.1% | 1,900 | 66億687万 | -1.78% | 16.06 | 0.46 |
12/20 | 2,004 | 2,055 | 1,993 | 2,034 | +2.62% | 5,200 | 66億38万 | -1.64% | 16.05 | 0.46 |
12/19 | 1,981 | 2,009 | 1,974 | 1,982 | +0.1% | 2,400 | 64億3164万 | -4.16% | 15.64 | 0.45 |
12/18 | 2,006 | 2,010 | 1,975 | 1,980 | -1.3% | 5,200 | 64億2515万 | -4.44% | 15.62 | 0.45 |
12/15 | 2,024 | 2,024 | 1,981 | 2,006 | +0.35% | 3,200 | 65億952万 | -3.37% | 15.83 | 0.46 |
12/14 | 2,051 | 2,072 | 1,975 | 1,999 | -4.22% | 13,400 | 64億8681万 | -3.48% | 15.77 | 0.46 |
12/13 | 2,068 | 2,088 | 2,061 | 2,087 | +0.43% | 4,200 | 67億7237万 | +0.97% | 16.47 | 0.48 |
12/12 | 2,102 | 2,102 | 2,067 | 2,078 | -1.05% | 900 | 67億4316万 | +1.02% | 16.4 | 0.47 |
12/11 | 2,105 | 2,105 | 2,041 | 2,100 | -0.24% | 2,500 | 68億1455万 | +3.19% | 16.57 | 0.48 |
12/08 | 2,089 | 2,110 | 2,056 | 2,105 | -0.47% | 7,200 | 68億3078万 | +4.67% | 16.61 | 0.48 |
12/07 | 2,115 | 2,156 | 2,092 | 2,115 | +0.71% | 6,100 | 68億6323万 | +6.44% | 16.69 | 0.48 |
12/06 | 2,129 | 2,180 | 2,100 | 2,100 | -0.66% | 9,400 | 68億1455万 | +6.92% | 16.57 | 0.48 |
12/05 | 2,075 | 2,130 | 2,051 | 2,114 | +2.62% | 4,300 | 68億5998万 | +8.91% | 16.68 | 0.48 |
12/04 | 2,115 | 2,136 | 2,022 | 2,060 | -3.87% | 11,000 | 66億8475万 | +7.46% | 16.25 | 0.47 |
12/01 | 2,136 | 2,152 | 2,126 | 2,143 | +0.61% | 3,300 | 69億5409万 | +12.97% | 16.91 | 0.49 |
11/30 | 2,008 | 2,130 | 2,008 | 2,130 | +5.24% | 7,500 | 69億1190万 | +13.72% | 16.81 | 0.49 |
11/29 | 2,051 | 2,051 | 1,951 | 2,024 | -1.51% | 20,300 | 65億6793万 | +9.41% | 15.97 | 0.46 |
11/28 | 2,120 | 2,155 | 2,053 | 2,055 | -5.12% | 12,700 | 66億6853万 | +12.17% | 16.21 | 0.47 |
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 | 5,710 1,142 10/18 | 2,345 469 1/22 | 41,200 206,000 6/5 | - | - | +27.54% 6/6 | -34.88% 1/16 |
2009年 3月期 | 3,480 696 5/16 | 1,180 236 3/13 236 3/12 | 9,400 47,000 3/26 | - | - | +11.71% 2/2 | -44.64% 10/8 |
2010年 3月期 | 1,545 309 6/8 | 720 144 11/30 | 27,400 137,000 6/3 | - | - | +19.79% 6/8 | -18.55% 10/5 |
2011年 3月期 | 975 195 4/30 | 510 102 3/15 | 15,800 79,000 3/15 | 31億2000万 | 16億3200万 | +18.84% 4/1 | -25.83% 3/15 |
2012年 3月期 | 1,045 209 4/4 | 595 119 11/14 | 22,200 111,000 12/13 | 33億4400万 | 19億400万 | +13.36% 12/14 | -17.16% 5/15 |
2013年 3月期 | 915 183 3/8 | 530 106 10/10 | 22,000 110,000 3/8 | 29億2800万 | 16億9600万 | +20.1% 1/15 | -14.64% 6/1 |
2014年 3月期 | 1,130 226 1/29 | 700 140 6/7 | 22,600 113,000 1/10 | 36億1803万 | 22億4000万 | +18.61% 1/10 | -15.13% 6/7 |
2015年 3月期 | 1,390 278 1/22 | 875 175 4/11 | 109,400 547,000 1/22 | 44億5050万 | 28億157万 | +15.49% 7/17 | -6.88% 10/16 |
2016年 3月期 | 1,600 320 10/16 | 1,020 204 2/12 | 85,600 428,000 8/4 | 51億3376万 | 32億7277万 | +19.2% 8/4 | -16.55% 2/12 |
2017年 3月期 | 1,260 252 1/10 | 925 185 9/15 185 9/14 他2件 | 82,400 412,000 1/6 | 40億4283万 | 29億6795万 | +19.29% 4/18 | -8.73% 4/12 |
2018年 3月期 | 2,133 2/26 | 1,090 218 4/12 | 81,200 406,000 4/18 | 68億4394万 | 34億9737万 | +11.09% 8/17 | -9.68% 11/15 |
2019年 3月期 | 2,490 7/25 | 1,790 10/30 | 16,800 4/17 | 79億8941万 | 57億6666万 | +11.76% 7/26 | -9.82% 10/31 |
2020年 3月期 | 2,400 1/23 | 1,668 3/30 | 48,400 6/6 | 77億5056万 | 53億8663万 | +9.93% 5/18 | -17.69% 3/17 |
2021年 3月期 | 2,100 7/27 | 1,666 4/8 | 11,300 10/21 | 67億8174万 | 53億8018万 | +10.84% 7/27 | -6.48% 10/28 |
2022年 3月期 | 1,888 8/17 | 1,422 2/2 | 26,600 9/13 | 61億480万 | 45億9800万 | +5.08% 8/18 | -11.51% 1/28 |
2023年 3月期 | 1,538 8/2 | 1,258 1/30 | 27,800 4/11 | 49億8184万 | 40億7488万 | +21.69% 4/7 | -10.02% 5/16 |
最新 | 2,040 2024/4/24 | 1,400 | 66億1985万 | -8.48% 2,229 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 51%(1.51倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- 36%(1.36倍)
- 1987/12/28 vs 1986/12/26
- 25%(1.25倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 127%(2.27倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 47%(1.47倍)
- 1992/12/28 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/28
- -14%(0.86倍)
- 1994/12/29 vs 1993/12/29
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/26 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/25 vs 1997/12/26
- 0%(1倍)
- 1999/12/28 vs 1998/12/25
- -30%(0.7倍)
- 2000/12/25 vs 1999/12/28
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/25
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/29 vs 2003/12/30
- 108%(2.08倍)
- 2005/12/30 vs 2004/12/29
- 183%(2.83倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/27 vs 2006/12/29
- 84%(1.84倍)
- 2008/12/30 vs 2007/12/27
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- -49%(0.51倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/29 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/29
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- 31%(1.31倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/23 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/23
- 44%(1.44倍)
- 2024/04/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
205円(2002/12/04) - 895%(9.95倍)
2,040円(4/24)