株価チャート
株価
4/19
- 前日 (4/18)
- 2,086
- 始値
- 2,117
- 高値
- 2,117
- 安値
- 2,067
- 終値 -0.91%
- 2,067
- 出来高 +150%
- 1,500
乖離率
- 株価(5日)
移動平均値 - -1.15%
2,091 - 株価(25日)
移動平均値 - -3.55%
2,143 - 出来高(5日)
移動平均値 - +59.57%
940
2023/11/17~2024/04/19
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 | ||||||||||
04/19 | 2,117 | 2,117 | 2,067 | 2,067 | -0.91% | 1,500 | 63億8442万 | -3.55% | 73.49 | 0.37 |
04/18 | 2,079 | 2,100 | 2,073 | 2,086 | -2.52% | 600 | 64億4310万 | -2.75% | 74.16 | 0.38 |
04/17 | 2,099 | 2,150 | 2,099 | 2,140 | +3.13% | 600 | 66億990万 | -0.33% | 76.08 | 0.39 |
04/16 | 2,088 | 2,088 | 2,075 | 2,075 | -0.57% | 1,300 | 64億913万 | -3.4% | 73.77 | 0.38 |
04/15 | 2,140 | 2,140 | 2,086 | 2,087 | -0.14% | 700 | 64億4619万 | -2.89% | 74.2 | 0.38 |
04/11 | 2,080 | 2,130 | 2,080 | 2,090 | -0.48% | 700 | 64億5546万 | -2.75% | 74.31 | 0.38 |
04/10 | 2,099 | 2,100 | 2,099 | 2,100 | +0.05% | 300 | 64億8635万 | -2.33% | 74.66 | 0.38 |
04/09 | 2,100 | 2,110 | 2,080 | 2,099 | -0.05% | 1,800 | 64億8326万 | -2.42% | 74.63 | 0.38 |
04/08 | 2,172 | 2,172 | 2,100 | 2,100 | -3.23% | 2,500 | 64億8635万 | -2.37% | 74.66 | 0.38 |
04/05 | 2,179 | 2,179 | 2,160 | 2,170 | -0.41% | 500 | 67億256万 | +0.84% | 77.15 | 0.39 |
04/04 | 2,179 | 2,179 | 2,179 | 2,179 | -0.05% | 100 | 67億3036万 | +1.4% | 77.47 | 0.39 |
04/02 | 2,151 | 2,180 | 2,130 | 2,180 | +0.14% | 500 | 67億3345万 | +1.54% | 77.51 | 0.39 |
04/01 | 2,180 | 2,180 | 2,175 | 2,177 | -0.14% | 700 | 67億2418万 | +1.54% | 77.4 | 0.39 |
03/29 | 2,179 | 2,180 | 2,136 | 2,180 | -0.09% | 1,200 | 67億3345万 | +1.87% | 77.51 | 0.39 |
03/28 | 2,157 | 2,182 | 2,108 | 2,182 | -2.46% | 2,100 | 67億3962万 | +2.2% | 77.58 | 0.39 |
03/27 | 2,240 | 2,241 | 2,204 | 2,237 | +1.68% | 2,600 | 69億950万 | +4.92% | 79.53 | 0.4 |
03/26 | 2,179 | 2,210 | 2,179 | 2,200 | +1.01% | 1,400 | 67億9522万 | +3.53% | 78.22 | 0.4 |
03/25 | 2,162 | 2,180 | 2,162 | 2,178 | +0.05% | 1,300 | 67億2727万 | +2.69% | 77.43 | 0.39 |
03/22 | 2,204 | 2,204 | 2,174 | 2,177 | +0.42% | 600 | 67億2418万 | +2.79% | 77.4 | 0.39 |
03/21 | 2,250 | 2,250 | 2,168 | 2,168 | +0.84% | 3,400 | 66億9638万 | +2.51% | 77.08 | 0.39 |
03/19 | 2,127 | 2,155 | 2,127 | 2,150 | +0.8% | 400 | 66億4078万 | +1.8% | 76.44 | 0.39 |
03/18 | 2,120 | 2,133 | 2,120 | 2,133 | -0.51% | 600 | 65億8828万 | +1.09% | 75.83 | 0.39 |
03/15 | 2,144 | 2,144 | 2,144 | 2,144 | +0.05% | 500 | 66億2225万 | +1.71% | 76.23 | 0.39 |
03/14 | 2,136 | 2,143 | 2,110 | 2,143 | +0.28% | 1,200 | 66億1916万 | +1.76% | 76.19 | 0.39 |
03/13 | 2,140 | 2,140 | 2,137 | 2,137 | +0.61% | 300 | 66億63万 | +1.57% | 75.98 | 0.39 |
03/12 | 2,134 | 2,134 | 2,124 | 2,124 | -0.52% | 200 | 65億6048万 | +0.95% | 75.51 | 0.38 |
03/11 | 2,121 | 2,141 | 2,100 | 2,135 | -0.42% | 2,200 | 65億9445万 | +1.57% | 75.91 | 0.39 |
03/08 | 2,101 | 2,144 | 2,101 | 2,144 | +1.95% | 2,100 | 66億2225万 | +1.95% | 76.23 | 0.39 |
03/07 | 2,106 | 2,119 | 2,103 | 2,103 | +0.1% | 1,000 | 64億9561万 | +0.1% | 74.77 | 0.38 |
03/06 | 2,117 | 2,120 | 2,101 | 2,101 | -0.71% | 1,900 | 64億8944万 | 0% | 74.7 | 0.38 |
03/05 | 2,116 | 2,120 | 2,116 | 2,116 | 0% | 500 | 65億3577万 | +0.81% | 75.23 | 0.38 |
03/04 | 2,126 | 2,126 | 2,100 | 2,116 | +0.28% | 1,800 | 65億3577万 | +0.91% | 75.23 | 0.38 |
03/01 | 2,121 | 2,121 | 2,101 | 2,110 | -0.52% | 700 | 65億1723万 | +0.76% | 75.02 | 0.38 |
02/29 | 2,141 | 2,141 | 2,121 | 2,121 | +1% | 300 | 65億5121万 | +1.39% | 75.41 | 0.38 |
02/28 | 2,083 | 2,102 | 2,083 | 2,100 | -0.38% | 700 | 64億8635万 | +0.53% | 74.66 | 0.38 |
02/27 | 2,133 | 2,133 | 2,075 | 2,108 | -0.47% | 1,200 | 65億1106万 | +1.01% | 74.95 | 0.38 |
02/26 | 2,093 | 2,120 | 2,090 | 2,118 | +2.32% | 1,100 | 65億4194万 | +1.63% | 75.3 | 0.38 |
02/22 | 2,070 | 2,070 | 2,070 | 2,070 | +0.1% | 300 | 63億9368万 | -0.53% | 73.6 | 0.37 |
02/21 | 2,066 | 2,068 | 2,066 | 2,068 | -1.34% | 500 | 63億8751万 | -0.58% | 73.52 | 0.37 |
02/20 | 2,102 | 2,102 | 2,060 | 2,096 | +1.26% | 1,300 | 64億7399万 | +0.77% | 74.52 | 0.38 |
02/19 | 2,107 | 2,115 | 2,070 | 2,070 | -1.76% | 1,600 | 63億9368万 | -0.38% | 73.6 | 0.37 |
02/16 | 2,085 | 2,107 | 2,085 | 2,107 | +1.15% | 500 | 65億797万 | +1.44% | 74.91 | 0.38 |
02/15 | 2,111 | 2,111 | 2,081 | 2,083 | -1.28% | 1,300 | 64億3384万 | +0.43% | 74.06 | 0.38 |
02/14 | 2,095 | 2,110 | 2,083 | 2,110 | +0.76% | 1,000 | 65億1723万 | +1.78% | 75.02 | 0.38 |
02/13 | 2,092 | 2,094 | 2,090 | 2,094 | -0.05% | 400 | 64億6781万 | +1.16% | 74.45 | 0.38 |
02/08 | 2,126 | 2,126 | 2,095 | 2,095 | -0.14% | 600 | 64億7090万 | +1.35% | 74.48 | 0.38 |
02/07 | 2,102 | 2,102 | 2,088 | 2,098 | +0.33% | 700 | 64億8017万 | +1.65% | 74.59 | 0.38 |
02/06 | 2,091 | 2,091 | 2,091 | 2,091 | -0.24% | 100 | 64億5855万 | +1.41% | 74.34 | 0.38 |
02/05 | 2,119 | 2,119 | 2,088 | 2,096 | -1.09% | 700 | 64億7399万 | +1.8% | 74.52 | 0.38 |
02/02 | 2,071 | 2,125 | 2,071 | 2,119 | +2.12% | 1,100 | 65億4503万 | +3.06% | 75.34 | 0.38 |
02/01 | 2,075 | 2,140 | 2,060 | 2,075 | -3.71% | 2,400 | 64億913万 | +1.07% | 73.77 | 0.38 |
01/31 | 2,076 | 2,155 | 2,076 | 2,155 | +2.62% | 800 | 66億5623万 | +5.07% | 76.62 | 0.39 |
01/30 | 2,104 | 2,104 | 2,100 | 2,100 | -0.1% | 600 | 64億8635万 | +2.64% | 74.66 | 0.38 |
01/29 | 2,059 | 2,105 | 2,059 | 2,102 | +2.09% | 2,200 | 64億9252万 | +2.89% | 74.73 | 0.38 |
01/26 | 2,055 | 2,059 | 2,055 | 2,059 | +0.19% | 1,200 | 63億5971万 | +0.93% | 73.2 | 0.37 |
01/25 | 2,054 | 2,055 | 2,054 | 2,055 | +0.05% | 700 | 63億4735万 | +0.78% | 73.06 | 0.37 |
01/24 | 2,049 | 2,054 | 2,049 | 2,054 | +0.2% | 400 | 63億4426万 | +0.74% | 73.03 | 0.37 |
01/23 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | 63億3191万 | +0.59% | 72.88 | 0.37 |
01/22 | 2,051 | 2,053 | 2,043 | 2,050 | +0.34% | 1,500 | 63億3191万 | +0.59% | 72.88 | 0.37 |
01/19 | 2,046 | 2,055 | 2,043 | 2,043 | -0.1% | 1,800 | 63億1029万 | +0.25% | 72.64 | 0.37 |
01/18 | 2,052 | 2,052 | 2,044 | 2,045 | -0.15% | 500 | 63億1647万 | +0.29% | 72.71 | 0.37 |
01/17 | 2,051 | 2,051 | 2,048 | 2,048 | +0.1% | 400 | 63億2573万 | +0.44% | 72.81 | 0.37 |
01/16 | 2,052 | 2,052 | 2,046 | 2,046 | -0.2% | 700 | 63億1955万 | +0.34% | 72.74 | 0.37 |
01/15 | 2,050 | 2,052 | 2,050 | 2,050 | +0.05% | 1,000 | 63億3191万 | +0.54% | 72.88 | 0.37 |
01/12 | 2,047 | 2,049 | 2,047 | 2,049 | +0.1% | 1,000 | 63億2882万 | +0.49% | 72.85 | 0.37 |
01/11 | 2,044 | 2,049 | 2,036 | 2,047 | +0.15% | 2,000 | 63億2264万 | +0.34% | 72.78 | 0.37 |
01/10 | 2,043 | 2,044 | 2,043 | 2,044 | +0.05% | 1,200 | 63億1338万 | +0.2% | 72.67 | 0.37 |
01/09 | 2,040 | 2,043 | 2,040 | 2,043 | +0.54% | 600 | 63億1029万 | +0.15% | 72.64 | 0.37 |
01/05 | 2,044 | 2,044 | 2,032 | 2,032 | +0.05% | 1,100 | 62億7631万 | -0.39% | 72.24 | 0.37 |
01/04 | 2,035 | 2,035 | 2,031 | 2,031 | +0.05% | 500 | 62億7322万 | -0.49% | 72.21 | 0.37 |
2023 | ||||||||||
12/29 | 2,026 | 2,030 | 2,026 | 2,030 | -0.1% | 500 | 62億7014万 | -0.64% | 72.17 | 0.37 |
12/28 | 2,034 | 2,034 | 2,025 | 2,032 | +0.35% | 700 | 62億7631万 | -0.59% | 72.24 | 0.37 |
12/27 | 2,026 | 2,028 | 2,025 | 2,025 | -0.05% | 3,800 | 62億5469万 | -0.98% | 72 | 0.37 |
12/26 | 2,031 | 2,035 | 2,026 | 2,026 | -0.25% | 4,600 | 62億5778万 | -0.98% | 72.03 | 0.37 |
12/25 | 2,033 | 2,037 | 2,030 | 2,031 | +0.05% | 1,000 | 62億7322万 | -0.78% | 72.21 | 0.37 |
12/22 | 2,028 | 2,030 | 2,025 | 2,030 | 0% | 800 | 62億7014万 | -0.88% | 72.17 | 0.37 |
12/21 | 2,031 | 2,034 | 2,028 | 2,030 | -0.05% | 2,200 | 62億7014万 | -0.98% | 72.17 | 0.37 |
12/20 | 2,040 | 2,040 | 2,031 | 2,031 | +0.05% | 2,100 | 62億7322万 | -1.02% | 72.21 | 0.37 |
12/19 | 2,034 | 2,034 | 2,030 | 2,030 | -0.2% | 4,000 | 62億7014万 | -1.12% | 72.17 | 0.37 |
12/18 | 2,030 | 2,034 | 2,030 | 2,034 | +0.1% | 300 | 62億8249万 | -0.93% | 72.32 | 0.37 |
12/15 | 2,049 | 2,049 | 2,032 | 2,032 | -0.83% | 1,800 | 62億7631万 | -1.12% | 72.24 | 0.37 |
12/14 | 2,044 | 2,049 | 2,044 | 2,049 | +0.05% | 4,200 | 63億2882万 | -0.29% | 72.85 | 0.37 |
12/13 | 2,050 | 2,050 | 2,048 | 2,048 | -0.05% | 3,400 | 63億2573万 | -0.39% | 72.81 | 0.37 |
12/12 | 2,060 | 2,060 | 2,049 | 2,049 | -0.1% | 1,100 | 63億2882万 | -0.34% | 72.85 | 0.37 |
12/11 | 2,063 | 2,063 | 2,051 | 2,051 | +0.1% | 2,200 | 63億3500万 | -0.19% | 72.92 | 0.37 |
12/08 | 2,063 | 2,064 | 2,049 | 2,049 | -0.24% | 600 | 63億2882万 | -0.24% | 72.85 | 0.37 |
12/07 | 2,056 | 2,057 | 2,054 | 2,054 | 0% | 300 | 63億4426万 | -0.05% | 73.03 | 0.37 |
12/06 | 2,050 | 2,054 | 2,040 | 2,054 | +0.2% | 1,700 | 63億4426万 | -0.05% | 73.03 | 0.37 |
12/05 | 2,053 | 2,067 | 2,050 | 2,050 | -0.34% | 1,300 | 63億3191万 | -0.29% | 72.88 | 0.37 |
12/04 | 2,053 | 2,064 | 2,046 | 2,057 | +0.19% | 1,000 | 63億5353万 | 0% | 73.13 | 0.37 |
12/01 | 2,045 | 2,053 | 2,045 | 2,053 | -0.39% | 500 | 63億4118万 | -0.24% | 72.99 | 0.37 |
11/30 | 2,061 | 2,061 | 2,061 | 2,061 | +0.98% | 500 | 63億6589万 | +0.05% | 73.28 | 0.37 |
11/29 | 2,053 | 2,053 | 2,041 | 2,041 | -0.58% | 3,100 | 63億411万 | -1.02% | 72.56 | 0.37 |
11/28 | 2,053 | 2,053 | 2,053 | 2,053 | -0.53% | 200 | 63億4118万 | -0.58% | 72.99 | 0.37 |
11/27 | 2,063 | 2,064 | 2,061 | 2,064 | +0.15% | 1,000 | 63億7515万 | -0.15% | 73.38 | 0.37 |
11/24 | 2,065 | 2,065 | 2,061 | 2,061 | -0.19% | 200 | 63億6589万 | -0.39% | 73.28 | 0.37 |
11/22 | 2,064 | 2,065 | 2,047 | 2,065 | +0.93% | 600 | 63億7824万 | -0.29% | 73.42 | 0.37 |
11/21 | 2,069 | 2,069 | 2,044 | 2,046 | -0.68% | 400 | 63億1955万 | -1.35% | 72.74 | 0.37 |
11/20 | 2,053 | 2,060 | 2,047 | 2,060 | +0.05% | 500 | 63億6280万 | -0.82% | 73.24 | 0.37 |
11/17 | 2,060 | 2,060 | 2,045 | 2,059 | -0.87% | 700 | 63億5971万 | -1.01% | 73.2 | 0.37 |
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 | 3,540 354 5/9 | 1,910 191 1/16 191 1/4 他2件 | 40,300 403,000 12/28 | - | - | +7.8% 2/28 | -19.75% 1/4 |
2009年 3月期 | 2,290 229 6/5 | 1,250 125 2/16 | 1,700 17,000 12/11 | - | - | +9.67% 3/30 | -28.2% 10/7 |
2010年 3月期 | 1,700 170 3/16 170 1/18 | 1,300 130 5/26 | 2,200 22,000 3/16 | - | - | +13.73% 7/1 | -14.18% 11/20 |
2011年 3月期 | 1,780 178 3/11 | 1,360 136 10/5 136 9/8 | 3,400 34,000 11/24 | 55億7264万 | 42億5775万 | +7.44% 1/11 | -14.02% 3/16 |
2012年 3月期 | 1,650 165 5/6 165 4/5 | 1,360 136 12/6 136 11/28 他6件 | 3,700 37,000 2/24 | 51億6565万 | 42億5775万 | +9.03% 1/27 | -7.38% 8/26 |
2013年 3月期 | 2,350 235 3/25 | 1,300 130 10/12 | 9,000 90,000 2/6 | 73億5714万 | 40億6991万 | +17.97% 2/6 | -5.76% 6/12 |
2014年 3月期 | 2,270 227 4/25 | 1,780 178 2/4 178 9/3 他3件 | 25,400 254,000 8/22 | 71億668万 | 54億9795万 | +4.73% 3/6 | -9.99% 6/7 |
2015年 3月期 | 3,250 325 10/20 | 1,780 178 4/24 | 29,900 299,000 10/20 | 100億3840万 | 54億9795万 | +21.97% 10/22 | -5.13% 5/7 |
2016年 3月期 | 2,900 290 11/11 | 1,890 189 2/12 | 8,300 83,000 11/11 | 89億5734万 | 58億3771万 | +12.36% 11/13 | -18.02% 2/12 |
2017年 3月期 | 2,490 249 3/6 249 3/3 | 1,860 186 6/27 186 6/24 | 6,200 62,000 6/23 | 76億9096万 | 57億4505万 | +28.97% 4/12 | -5.78% 6/24 |
2018年 3月期 | 3,190 319 4/12 | 2,270 227 4/4 | 36,700 367,000 4/12 | 98億5307万 | 70億1143万 | +9.4% 8/14 | -5.58% 3/7 |
2019年 3月期 | 2,598 5/25 5/1 | 2,081 12/21 | 4,100 8/2 | 80億2454万 | 64億2766万 | +6.13% 1/24 | -11.54% 12/25 |
2020年 3月期 | 2,527 4/22 | 1,705 3/13 | 8,000 4/18 | 78億524万 | 52億6629万 | +8.77% 8/27 | -17.87% 3/11 |
2021年 3月期 | 2,120 3/29 3/15 | 1,681 12/3 | 4,700 10/26 | 65億4812万 | 51億9217万 | +6.08% 2/22 | -6.4% 11/2 |
2022年 3月期 | 2,150 2/7 | 1,882 5/25 | 2,200 1/19 | 66億4078万 | 58億1300万 | +5.29% 2/7 | -3.79% 5/18 |
2023年 3月期 | 2,550 1/5 | 1,961 4/27 | 23,500 5/26 | 78億7628万 | 60億5701万 | +16.11% 5/27 | -10.31% 6/20 |
最新 | 2,067 2024/4/19 | 1,500 | 63億8442万 | -3.55% 2,143 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 112%(2.12倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/26 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/26 vs 1986/12/26
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/26
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 172%(2.72倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -35%(0.65倍)
- 1992/12/29 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/29
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 71%(1.71倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/29 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/29 vs 1997/12/29
- 0%(1倍)
- 1999/12/30 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/26 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/26
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/29 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/28 vs 2009/12/29
- 2%(1.02倍)
- 2011/12/29 vs 2010/12/28
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/29
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/29 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/29
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/04/19 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
860円(2002/12/26) - 140%(2.4倍)
2,067円(4/19)