株価チャート
株価
4/25
- 前日 (4/24)
- 2,304
- 始値
- 2,300
- 高値
- 2,319
- 安値
- 2,286
- 終値 +0.3%
- 2,311
- 出来高 +15.79%
- 41,800
乖離率
- 株価(5日)
移動平均値 - +0.92%
2,290 - 株価(25日)
移動平均値 - -4.46%
2,419 - 出来高(5日)
移動平均値 - -23.08%
54,340
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 | 2,300 | 2,319 | 2,286 | 2,311 | +0.3% | 41,800 | 339億2871万 | -4.46% | 5.21 | 0.65 |
04/24 | 2,318 | 2,329 | 2,294 | 2,304 | +0.22% | 36,100 | 338億2594万 | -5.5% | 5.2 | 0.65 |
04/23 | 2,320 | 2,320 | 2,283 | 2,299 | +0.35% | 50,000 | 337億5253万 | -5.66% | 5.18 | 0.65 |
04/22 | 2,297 | 2,307 | 2,258 | 2,291 | +1.96% | 64,500 | 335億6612万 | -5.95% | 5.17 | 0.65 |
04/19 | 2,280 | 2,298 | 2,231 | 2,247 | -2.13% | 79,300 | 329億2147万 | -7.76% | 5.07 | 0.63 |
04/18 | 2,233 | 2,315 | 2,232 | 2,296 | +2.59% | 95,700 | 336億3938万 | -5.82% | 5.18 | 0.65 |
04/17 | 2,302 | 2,318 | 2,238 | 2,238 | -2.48% | 166,200 | 327億8960万 | -8.17% | 5.05 | 0.63 |
04/16 | 2,435 | 2,435 | 2,293 | 2,295 | -6.21% | 256,800 | 336億2473万 | -5.87% | 5.18 | 0.65 |
04/15 | 2,399 | 2,467 | 2,398 | 2,447 | +1.87% | 130,400 | 358億5173万 | +0.45% | 5.52 | 0.69 |
04/12 | 2,355 | 2,417 | 2,352 | 2,402 | +2.13% | 108,700 | 351億9242万 | -1.15% | 5.42 | 0.68 |
04/11 | 2,314 | 2,354 | 2,296 | 2,352 | +1.12% | 114,000 | 344億5985万 | -3.01% | 5.3 | 0.66 |
04/10 | 2,336 | 2,360 | 2,324 | 2,326 | -0.43% | 90,100 | 340億7892万 | -4% | 5.25 | 0.66 |
04/09 | 2,328 | 2,343 | 2,314 | 2,336 | +0.04% | 114,000 | 337億6617万 | -3.55% | 5.27 | 0.66 |
04/08 | 2,369 | 2,377 | 2,334 | 2,335 | -1.81% | 151,700 | 342億1078万 | -3.47% | 5.27 | 0.66 |
04/05 | 2,385 | 2,404 | 2,338 | 2,378 | -3.33% | 264,900 | 348億4079万 | -1.65% | 5.36 | 0.67 |
04/04 | 2,546 | 2,546 | 2,455 | 2,460 | -1.36% | 188,900 | 360億4219万 | +1.82% | 5.55 | 0.69 |
04/03 | 2,531 | 2,556 | 2,482 | 2,494 | -1.15% | 189,000 | 365億4034万 | +3.4% | 5.62 | 0.7 |
04/02 | 2,675 | 2,675 | 2,510 | 2,523 | -5.04% | 252,300 | 369億6522万 | +4.82% | 5.69 | 0.71 |
04/01 | 2,715 | 2,746 | 2,621 | 2,657 | -0.86% | 215,400 | 389億2850万 | +10.75% | 5.99 | 0.75 |
03/29 | 2,621 | 2,699 | 2,583 | 2,680 | +1.17% | 148,300 | 392億6548万 | +12.51% | 6.04 | 0.76 |
03/28 | 2,500 | 2,688 | 2,480 | 2,649 | +4.87% | 277,600 | 388億1129万 | +11.96% | 5.97 | 0.75 |
03/27 | 2,502 | 2,557 | 2,484 | 2,526 | +0.4% | 116,100 | 370億918万 | +7.44% | 5.7 | 0.71 |
03/26 | 2,462 | 2,530 | 2,455 | 2,516 | +2.19% | 179,600 | 368億6267万 | +7.57% | 5.67 | 0.71 |
03/25 | 2,640 | 2,640 | 2,462 | 2,462 | -7.41% | 469,500 | 360億7150万 | +5.8% | 5.55 | 0.69 |
03/22 | 2,743 | 2,776 | 2,566 | 2,659 | -4.25% | 828,500 | 389億5780万 | +14.81% | 6 | 0.75 |
03/21 | 2,676 | 2,777 | 2,674 | 2,777 | +21.96% | 695,000 | 401億4070万 | +20.74% | 6.26 | 0.78 |
03/19 | 2,300 | 2,309 | 2,274 | 2,277 | -0.44% | 110,500 | 329億1335万 | -0.31% | 5.13 | 0.64 |
03/18 | 2,275 | 2,291 | 2,259 | 2,287 | 0% | 60,200 | 330億5789万 | +0.22% | 5.16 | 0.64 |
03/15 | 2,300 | 2,303 | 2,265 | 2,287 | -0.61% | 93,600 | 330億5789万 | -0.04% | 5.16 | 0.64 |
03/14 | 2,261 | 2,313 | 2,261 | 2,301 | +1.32% | 63,500 | 332億6026万 | +0.44% | 5.19 | 0.65 |
03/13 | 2,274 | 2,295 | 2,246 | 2,271 | +0.44% | 67,000 | 328億2662万 | -0.96% | 5.12 | 0.64 |
03/12 | 2,245 | 2,265 | 2,233 | 2,261 | +0.58% | 69,000 | 326億8207万 | -1.61% | 5.1 | 0.64 |
03/11 | 2,262 | 2,297 | 2,241 | 2,248 | -1.14% | 106,800 | 324億9416万 | -2.3% | 5.07 | 0.63 |
03/08 | 2,285 | 2,304 | 2,264 | 2,274 | -0.48% | 90,800 | 328億6998万 | -1.34% | 5.13 | 0.64 |
03/07 | 2,317 | 2,324 | 2,272 | 2,285 | -0.7% | 97,400 | 330億2898万 | -1.13% | 5.15 | 0.64 |
03/06 | 2,300 | 2,321 | 2,273 | 2,301 | +0.04% | 64,700 | 332億6026万 | -0.6% | 5.19 | 0.65 |
03/05 | 2,272 | 2,310 | 2,240 | 2,300 | +1.05% | 121,500 | 332億4581万 | -0.78% | 5.19 | 0.65 |
03/04 | 2,306 | 2,320 | 2,276 | 2,276 | -1.3% | 96,400 | 328億9889万 | -1.68% | 5.13 | 0.64 |
03/01 | 2,340 | 2,359 | 2,304 | 2,306 | -0.9% | 96,100 | 333億3253万 | -0.39% | 5.2 | 0.65 |
02/29 | 2,335 | 2,339 | 2,301 | 2,327 | -1.02% | 113,300 | 336億3608万 | +0.52% | 5.25 | 0.66 |
02/28 | 2,365 | 2,370 | 2,327 | 2,351 | -0.76% | 89,400 | 339億8299万 | +1.6% | 5.3 | 0.66 |
02/27 | 2,348 | 2,383 | 2,326 | 2,369 | +1.76% | 171,100 | 342億4318万 | +2.47% | 5.34 | 0.67 |
02/26 | 2,281 | 2,349 | 2,255 | 2,328 | +3.93% | 312,000 | 336億5054万 | +0.91% | 5.25 | 0.66 |
02/22 | 2,290 | 2,299 | 2,235 | 2,240 | -0.88% | 114,800 | 323億7852万 | -2.78% | 5.05 | 0.63 |
02/21 | 2,274 | 2,283 | 2,221 | 2,260 | -0.62% | 97,800 | 322億3438万 | -1.95% | 5.1 | 0.64 |
02/20 | 2,239 | 2,292 | 2,230 | 2,274 | +1.88% | 137,900 | 324億3406万 | -1.43% | 5.13 | 0.64 |
02/19 | 2,241 | 2,241 | 2,199 | 2,232 | +0.81% | 105,100 | 318億3501万 | -3.38% | 5.03 | 0.63 |
02/16 | 2,201 | 2,232 | 2,181 | 2,214 | +0.64% | 167,200 | 315億7828万 | -4.28% | 4.99 | 0.62 |
02/15 | 2,260 | 2,269 | 2,200 | 2,200 | -2.83% | 227,900 | 313億7860万 | -5.05% | 4.96 | 0.62 |
02/14 | 2,291 | 2,311 | 2,262 | 2,264 | -4.03% | 189,900 | 322億9143万 | -2.62% | 5.11 | 0.64 |
02/13 | 2,287 | 2,365 | 2,233 | 2,359 | +5.45% | 558,400 | 336億4641万 | +1.07% | 5.32 | 0.66 |
02/09 | 2,231 | 2,290 | 2,203 | 2,237 | -7.98% | 791,500 | 319億633万 | -4.2% | 5.04 | 0.63 |
02/08 | 2,402 | 2,447 | 2,363 | 2,431 | +2.96% | 525,300 | 346億7335万 | +3.76% | 5.48 | 0.69 |
02/07 | 2,384 | 2,403 | 2,346 | 2,361 | -0.13% | 232,800 | 336億7494万 | +1.11% | 5.32 | 0.67 |
02/06 | 2,399 | 2,399 | 2,342 | 2,364 | -1.25% | 151,400 | 337億1773万 | +1.37% | 5.33 | 0.67 |
02/05 | 2,351 | 2,394 | 2,330 | 2,394 | +3.15% | 162,100 | 341億4562万 | +2.92% | 5.4 | 0.67 |
02/02 | 2,361 | 2,372 | 2,321 | 2,321 | -1.86% | 165,400 | 331億442万 | +0.09% | 5.23 | 0.65 |
02/01 | 2,398 | 2,398 | 2,355 | 2,365 | -2.39% | 197,700 | 337億3199万 | +2.34% | 5.33 | 0.67 |
01/31 | 2,351 | 2,424 | 2,323 | 2,423 | +1.81% | 219,600 | 345億5924万 | +5.49% | 5.46 | 0.68 |
01/30 | 2,403 | 2,408 | 2,351 | 2,380 | +0.42% | 219,300 | 339億4594万 | +4.34% | 5.37 | 0.67 |
01/29 | 2,281 | 2,398 | 2,278 | 2,370 | +6.71% | 366,300 | 338億331万 | +4.54% | 5.34 | 0.67 |
01/26 | 2,295 | 2,305 | 2,213 | 2,221 | -2.59% | 202,300 | 316億7812万 | -1.6% | 5.01 | 0.63 |
01/25 | 2,325 | 2,338 | 2,271 | 2,280 | -1.6% | 172,300 | 325億1964万 | +1.33% | 5.14 | 0.64 |
01/24 | 2,299 | 2,337 | 2,277 | 2,317 | +1.36% | 127,200 | 330億4737万 | +3.58% | 5.23 | 0.65 |
01/23 | 2,328 | 2,335 | 2,271 | 2,286 | -1.25% | 97,800 | 326億521万 | +3.07% | 5.16 | 0.64 |
01/22 | 2,242 | 2,323 | 2,230 | 2,315 | +3.9% | 161,300 | 330億1884万 | +5.13% | 5.22 | 0.65 |
01/19 | 2,280 | 2,299 | 2,222 | 2,228 | -1.5% | 159,400 | 317億7796万 | +1.92% | 5.02 | 0.63 |
01/18 | 2,255 | 2,310 | 2,240 | 2,262 | +0.18% | 181,600 | 322億6290万 | +4% | 5.1 | 0.64 |
01/17 | 2,320 | 2,320 | 2,238 | 2,258 | -2.71% | 270,800 | 322億585万 | +4.39% | 5.09 | 0.64 |
01/16 | 2,345 | 2,345 | 2,296 | 2,321 | -0.94% | 113,400 | 331億442万 | +7.8% | 5.23 | 0.65 |
01/15 | 2,317 | 2,353 | 2,309 | 2,343 | +1.87% | 145,200 | 334億1820万 | +9.38% | 5.28 | 0.66 |
01/12 | 2,310 | 2,328 | 2,266 | 2,300 | -1.54% | 263,900 | 328億490万 | +7.88% | 5.19 | 0.65 |
01/11 | 2,430 | 2,450 | 2,331 | 2,336 | -2.63% | 404,300 | 333億1836万 | +9.83% | 5.27 | 0.66 |
01/10 | 2,500 | 2,502 | 2,381 | 2,399 | -3.65% | 522,200 | 342億1693万 | +13% | 5.41 | 0.68 |
01/09 | 2,415 | 2,490 | 2,392 | 2,490 | +5.29% | 419,800 | 355億1487万 | +17.56% | 5.62 | 0.7 |
01/05 | 2,459 | 2,471 | 2,360 | 2,365 | -2.87% | 463,500 | 337億3199万 | +12.19% | 5.33 | 0.67 |
01/04 | 2,270 | 2,436 | 2,264 | 2,435 | +8.71% | 355,200 | 347億3040万 | +15.84% | 5.49 | 0.69 |
2023 | ||||||||||
12/29 | 2,263 | 2,263 | 2,193 | 2,240 | -1.54% | 269,700 | 319億4912万 | +6.87% | 5.05 | 0.61 |
12/28 | 2,210 | 2,275 | 2,186 | 2,275 | +2.71% | 194,400 | 324億4832万 | +8.33% | 5.13 | 0.62 |
12/27 | 2,250 | 2,311 | 2,177 | 2,215 | -0.14% | 444,700 | 315億9254万 | +5.38% | 4.99 | 0.61 |
12/26 | 2,138 | 2,257 | 2,116 | 2,218 | +4.18% | 395,700 | 316億3533万 | +5.37% | 5 | 0.61 |
12/25 | 2,100 | 2,189 | 2,097 | 2,129 | +5.61% | 406,000 | 303億6592万 | +1.09% | 4.8 | 0.58 |
12/22 | 2,012 | 2,050 | 2,004 | 2,016 | -0.49% | 109,100 | 287億5420万 | -4.45% | 4.55 | 0.55 |
12/21 | 2,025 | 2,050 | 1,982 | 2,026 | -0.44% | 131,600 | 288億9683万 | -4.34% | 4.57 | 0.55 |
12/20 | 2,119 | 2,120 | 2,027 | 2,035 | -3.96% | 253,500 | 290億2520万 | -4.5% | 4.59 | 0.56 |
12/19 | 2,082 | 2,119 | 2,061 | 2,119 | +4.08% | 196,500 | 302億2329万 | -0.8% | 4.78 | 0.58 |
12/18 | 2,023 | 2,064 | 1,988 | 2,036 | +4.2% | 288,000 | 290億3946万 | -5.21% | 4.59 | 0.56 |
12/15 | 1,891 | 1,968 | 1,865 | 1,954 | +5.56% | 238,100 | 278億6990万 | -10.82% | 4.41 | 0.54 |
12/14 | 1,911 | 1,933 | 1,844 | 1,851 | -2.22% | 267,000 | 264億81万 | -17.22% | 4.17 | 0.51 |
12/13 | 1,921 | 1,953 | 1,877 | 1,893 | -1.2% | 148,500 | 269億9985万 | -17.08% | 4.27 | 0.52 |
12/12 | 1,919 | 1,944 | 1,901 | 1,916 | -0.88% | 203,000 | 273億2790万 | -17.94% | 4.32 | 0.52 |
12/11 | 1,961 | 1,992 | 1,928 | 1,933 | -1.63% | 191,000 | 275億7037万 | -19.09% | 4.36 | 0.53 |
12/08 | 2,001 | 2,019 | 1,957 | 1,965 | -2.29% | 219,600 | 280億2679万 | -19.4% | 4.43 | 0.54 |
12/07 | 2,045 | 2,045 | 2,004 | 2,011 | -2.38% | 404,900 | 286億8289万 | -19.2% | 4.53 | 0.55 |
12/06 | 2,045 | 2,073 | 2,017 | 2,060 | -1.06% | 278,400 | 293億8178万 | -18.99% | 4.65 | 0.56 |
12/05 | 2,150 | 2,150 | 2,081 | 2,082 | -3.97% | 359,300 | 296億9556万 | -19.68% | 4.7 | 0.57 |
12/04 | 2,187 | 2,228 | 2,160 | 2,168 | -3.08% | 253,800 | 309億2218万 | -18% | 4.89 | 0.59 |
12/01 | 2,266 | 2,276 | 2,206 | 2,237 | -2.06% | 166,000 | 319億633万 | -16.75% | 5.04 | 0.61 |
11/30 | 2,222 | 2,332 | 2,222 | 2,284 | +1.56% | 186,300 | 325億7669万 | -16.28% | 5.15 | 0.63 |
11/29 | 2,198 | 2,290 | 2,195 | 2,249 | +1.72% | 137,800 | 320億7748万 | -18.63% | 5.07 | 0.62 |
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 | |
2012年 3月期 | 1,600 3/14 3/12 | 912 6/21 6/20 | 120,100 12/16 | 228億2080万 | - | +17.58% 12/16 | -6.59% 4/12 |
2013年 3月期 | 1,678 3/11 | 1,097 5/15 | 112,800 5/10 | 239億3331万 | 156億4651万 | +13.65% 7/2 | -22.04% 5/14 |
2014年 3月期 | 1,747 5/8 | 1,400 4/2 | 141,600 5/13 | 249億1746万 | 199億6820万 | +11.33% 5/8 | -5.75% 6/7 |
2015年 3月期 | 1,839 3/26 | 1,406 5/21 | 35,300 5/7 | 262億2965万 | 200億5377万 | +9.73% 3/3 | -6.12% 4/1 |
2016年 3月期 | 1,725 4/14 | 1,490 2/12 | 16,500 8/25 | 246億367万 | 212億5187万 | +2.74% 11/13 | -6% 2/12 |
2017年 3月期 | 1,557 4/11 | 1,150 8/8 8/5 他4件 | 29,600 12/27 | 222億749万 | 164億245万 | +5.36% 10/24 | -13.05% 6/15 |
2018年 3月期 | 1,759 3/19 | 1,200 4/7 | 28,400 2/9 | 250億8861万 | 171億1560万 | +8.97% 2/26 | -6.67% 4/11 |
2019年 3月期 | 1,605 4/3 4/2 | 1,287 12/25 | 13,800 2/26 | 228億9211万 | 183億5648万 | +1.69% 1/29 | -7.31% 12/25 |
2020年 3月期 | 1,430 4/9 | 982 3/17 | 14,300 4/9 | 203億9609万 | 140億626万 | +3.09% 7/11 | -16.7% 3/17 |
2021年 3月期 | 1,303 2/24 | 988 4/6 | 9,800 3/29 9/25 | 185億8468万 | 140億9184万 | +6.51% 7/9 | -2.69% 3/30 |
2022年 3月期 | 1,268 6/24 | 995 12/28 12/27 | 54,400 11/17 | 180億8548万 | 141億9168万 | +3.88% 2/15 | -13.14% 11/19 |
2023年 3月期 | 4,940 3/16 | 996 6/27 | 2,917,100 2/13 | 704億5922万 | 142億594万 | +45.66% 2/14 | -9% 4/17 |
最新 | 2,311 2024/4/25 | 41,800 | 339億2871万 | -4.46% 2,419 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 131%(2.31倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/04/25 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
912円(2011/06/21) - 153%(2.53倍)
2,311円(4/25)