株価チャート
株価
4/25
- 前日 (4/24)
- 2,128
- 始値
- 2,107
- 高値
- 2,128
- 安値
- 2,092
- 終値 -1.03%
- 2,106
- 出来高 -45.86%
- 7,200
乖離率
- 株価(5日)
移動平均値 - +0.77%
2,090 - 株価(25日)
移動平均値 - +0.38%
2,098 - 出来高(5日)
移動平均値 - -39.8%
11,960
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 | 2,107 | 2,128 | 2,092 | 2,106 | -1.03% | 7,200 | 229億5540万 | +0.38% | - | 0.47 |
04/24 | 2,109 | 2,140 | 2,100 | 2,128 | +1.48% | 13,300 | 231億9520万 | +1.38% | - | 0.48 |
04/23 | 2,084 | 2,105 | 2,080 | 2,097 | +1.01% | 17,500 | 228億5730万 | -0.05% | - | 0.47 |
04/22 | 2,061 | 2,090 | 2,061 | 2,076 | +1.57% | 6,900 | 226億2840万 | -1.1% | - | 0.46 |
04/19 | 2,082 | 2,092 | 2,039 | 2,044 | -2.71% | 14,900 | 222億7960万 | -2.67% | - | 0.46 |
04/18 | 2,035 | 2,124 | 2,035 | 2,101 | +3.5% | 14,800 | 229億90万 | -0.1% | - | 0.47 |
04/17 | 2,053 | 2,053 | 2,030 | 2,030 | -1.22% | 12,100 | 221億2700万 | -3.43% | - | 0.45 |
04/16 | 2,070 | 2,090 | 2,051 | 2,055 | -0.92% | 17,800 | 223億9950万 | -2.33% | - | 0.46 |
04/15 | 2,073 | 2,082 | 2,070 | 2,074 | -1.19% | 7,500 | 226億660万 | -1.43% | - | 0.46 |
04/12 | 2,124 | 2,129 | 2,099 | 2,099 | -0.19% | 9,700 | 228億7910万 | -0.29% | - | 0.47 |
04/11 | 2,090 | 2,118 | 2,077 | 2,103 | +0.1% | 10,400 | 229億2270万 | -0.05% | - | 0.47 |
04/10 | 2,085 | 2,112 | 2,085 | 2,101 | +0.14% | 3,900 | 229億90万 | -0.1% | - | 0.47 |
04/09 | 2,075 | 2,098 | 2,061 | 2,098 | +1.11% | 12,700 | 228億6820万 | -0.19% | - | 0.47 |
04/08 | 2,076 | 2,081 | 2,070 | 2,075 | +0.29% | 6,400 | 226億1750万 | -1.24% | - | 0.46 |
04/05 | 2,087 | 2,087 | 2,054 | 2,069 | -0.91% | 8,900 | 225億5210万 | -1.57% | - | 0.46 |
04/04 | 2,080 | 2,098 | 2,068 | 2,088 | +0.38% | 14,300 | 227億5920万 | -0.76% | - | 0.47 |
04/03 | 2,063 | 2,087 | 2,060 | 2,080 | +0.48% | 10,900 | 226億7200万 | -1.19% | - | 0.46 |
04/02 | 2,101 | 2,101 | 2,070 | 2,070 | -1.57% | 22,300 | 225億6300万 | -1.76% | - | 0.46 |
04/01 | 2,123 | 2,150 | 2,102 | 2,103 | -0.71% | 18,800 | 229億2270万 | -0.24% | - | 0.47 |
03/29 | 2,146 | 2,170 | 2,118 | 2,118 | -0.66% | 19,800 | 230億8620万 | +0.47% | - | 0.47 |
03/28 | 2,173 | 2,188 | 2,099 | 2,132 | -1.62% | 73,700 | 232億3880万 | +1.23% | - | 0.48 |
03/27 | 2,199 | 2,199 | 2,164 | 2,167 | -0.87% | 22,200 | 236億2030万 | +2.95% | - | 0.48 |
03/26 | 2,170 | 2,188 | 2,156 | 2,186 | +0.74% | 18,600 | 238億2740万 | +3.95% | - | 0.49 |
03/25 | 2,240 | 2,267 | 2,167 | 2,170 | +3.83% | 69,000 | 236億5300万 | +3.33% | - | 0.48 |
03/22 | 2,138 | 2,138 | 2,077 | 2,090 | -1.69% | 19,000 | 227億8100万 | -0.29% | - | 0.47 |
03/21 | 2,128 | 2,140 | 2,114 | 2,126 | +0.95% | 9,900 | 231億7340万 | +1.53% | - | 0.47 |
03/19 | 2,095 | 2,114 | 2,091 | 2,106 | -0.09% | 5,500 | 229億5540万 | +0.53% | - | 0.47 |
03/18 | 2,140 | 2,140 | 2,104 | 2,108 | -0.52% | 8,500 | 229億7720万 | +0.14% | - | 0.47 |
03/15 | 2,105 | 2,135 | 2,104 | 2,119 | +0.43% | 30,300 | 230億9710万 | +0.14% | - | 0.47 |
03/14 | 2,074 | 2,120 | 2,060 | 2,110 | +1.74% | 10,600 | 229億9900万 | -0.75% | - | 0.47 |
03/13 | 2,064 | 2,087 | 2,052 | 2,074 | +0.05% | 11,800 | 226億660万 | -2.9% | - | 0.46 |
03/12 | 2,051 | 2,085 | 2,029 | 2,073 | +0.05% | 17,500 | 225億9570万 | -3.54% | - | 0.46 |
03/11 | 2,078 | 2,078 | 2,050 | 2,072 | -1.1% | 15,700 | 225億8480万 | -4.12% | - | 0.46 |
03/08 | 2,067 | 2,095 | 2,062 | 2,095 | +0.77% | 17,500 | 228億3550万 | -3.55% | - | 0.47 |
03/07 | 2,064 | 2,080 | 2,064 | 2,079 | +0.29% | 11,400 | 226億6110万 | -4.72% | - | 0.46 |
03/06 | 2,067 | 2,097 | 2,067 | 2,073 | +0.14% | 16,000 | 225億9570万 | -5.47% | - | 0.46 |
03/05 | 2,077 | 2,084 | 2,065 | 2,070 | -0.53% | 10,600 | 225億6300万 | -6.04% | - | 0.46 |
03/04 | 2,084 | 2,114 | 2,068 | 2,081 | -0.43% | 12,800 | 226億8290万 | -5.96% | - | 0.46 |
03/01 | 2,110 | 2,110 | 2,084 | 2,090 | -0.95% | 4,800 | 227億8100万 | -5.98% | - | 0.47 |
02/29 | 2,111 | 2,139 | 2,085 | 2,110 | -0.66% | 13,700 | 229億9900万 | -5.47% | - | 0.47 |
02/28 | 2,120 | 2,149 | 2,104 | 2,124 | +0.05% | 8,600 | 257億40万 | -5.22% | - | 0.47 |
02/27 | 2,093 | 2,140 | 2,083 | 2,123 | +1.05% | 11,900 | 256億8830万 | -5.64% | - | 0.47 |
02/26 | 2,133 | 2,133 | 2,083 | 2,101 | +0.24% | 6,900 | 254億2210万 | -6.95% | - | 0.47 |
02/22 | 2,109 | 2,109 | 2,081 | 2,096 | +0.58% | 9,100 | 253億6160万 | -7.5% | - | 0.47 |
02/21 | 2,096 | 2,096 | 2,071 | 2,084 | -1.14% | 8,200 | 252億1640万 | -8.36% | - | 0.47 |
02/20 | 2,114 | 2,133 | 2,100 | 2,108 | -0.28% | 13,400 | 255億680万 | -7.71% | - | 0.47 |
02/19 | 2,110 | 2,122 | 2,076 | 2,114 | +0.71% | 8,900 | 255億7940万 | -7.81% | - | 0.47 |
02/16 | 2,101 | 2,132 | 2,089 | 2,099 | +1.6% | 13,300 | 253億9790万 | -8.82% | - | 0.47 |
02/15 | 2,066 | 2,080 | 2,050 | 2,066 | +0.54% | 13,200 | 249億9860万 | -10.64% | - | 0.46 |
02/14 | 2,130 | 2,131 | 2,050 | 2,055 | -3.84% | 28,400 | 248億6550万 | -11.5% | - | 0.46 |
02/13 | 2,265 | 2,302 | 2,127 | 2,137 | -9.64% | 98,100 | 258億5770万 | -8.4% | - | 0.48 |
02/09 | 2,373 | 2,389 | 2,356 | 2,365 | -0.63% | 13,300 | 286億1650万 | +1.11% | - | 0.53 |
02/08 | 2,365 | 2,387 | 2,349 | 2,380 | +0.46% | 13,700 | 287億9800万 | +1.93% | - | 0.53 |
02/07 | 2,347 | 2,378 | 2,347 | 2,369 | -0.13% | 9,000 | 286億6490万 | +1.72% | - | 0.53 |
02/06 | 2,394 | 2,405 | 2,371 | 2,372 | -0.96% | 15,300 | 287億120万 | +2.11% | - | 0.53 |
02/05 | 2,357 | 2,395 | 2,357 | 2,395 | +1.4% | 15,700 | 289億7950万 | +3.32% | - | 0.53 |
02/02 | 2,338 | 2,367 | 2,323 | 2,362 | +0.38% | 15,600 | 285億8020万 | +2.25% | - | 0.53 |
02/01 | 2,336 | 2,369 | 2,328 | 2,353 | +0.38% | 12,900 | 284億7130万 | +2.13% | - | 0.53 |
01/31 | 2,333 | 2,346 | 2,320 | 2,344 | +0.09% | 7,400 | 283億6240万 | +1.87% | - | 0.52 |
01/30 | 2,341 | 2,354 | 2,325 | 2,342 | +0.09% | 10,600 | 283億3820万 | +1.96% | - | 0.52 |
01/29 | 2,354 | 2,386 | 2,337 | 2,340 | +0.86% | 8,400 | 283億1400万 | +2.01% | - | 0.52 |
01/26 | 2,338 | 2,345 | 2,314 | 2,320 | -0.77% | 10,500 | 280億7200万 | +1.22% | - | 0.52 |
01/25 | 2,303 | 2,338 | 2,303 | 2,338 | +1.17% | 8,800 | 282億8980万 | +2.14% | - | 0.52 |
01/24 | 2,337 | 2,337 | 2,295 | 2,311 | -1.11% | 18,500 | 279億6310万 | +1.01% | - | 0.52 |
01/23 | 2,345 | 2,345 | 2,313 | 2,337 | +0.26% | 13,100 | 282億7770万 | +2.1% | - | 0.52 |
01/22 | 2,326 | 2,350 | 2,323 | 2,331 | +0.47% | 8,200 | 282億510万 | +1.79% | - | 0.52 |
01/19 | 2,302 | 2,323 | 2,302 | 2,320 | +0.78% | 9,900 | 280億7200万 | +1.27% | - | 0.52 |
01/18 | 2,337 | 2,337 | 2,301 | 2,302 | -0.56% | 7,500 | 278億5420万 | +0.39% | - | 0.51 |
01/17 | 2,345 | 2,345 | 2,315 | 2,315 | -0.22% | 8,300 | 280億1150万 | +0.83% | - | 0.52 |
01/16 | 2,356 | 2,356 | 2,318 | 2,320 | -1.15% | 7,400 | 280億7200万 | +1.05% | - | 0.52 |
01/15 | 2,324 | 2,361 | 2,319 | 2,347 | +0.82% | 9,200 | 283億9870万 | +2.18% | - | 0.52 |
01/12 | 2,365 | 2,365 | 2,309 | 2,328 | -0.81% | 9,300 | 281億6880万 | +1.44% | - | 0.52 |
01/11 | 2,353 | 2,368 | 2,339 | 2,347 | +0.64% | 16,700 | 283億9870万 | +2.27% | - | 0.52 |
01/10 | 2,323 | 2,345 | 2,322 | 2,332 | +0.39% | 14,300 | 282億1720万 | +1.48% | - | 0.52 |
01/09 | 2,300 | 2,343 | 2,298 | 2,323 | +1.62% | 21,600 | 281億830万 | +0.91% | - | 0.52 |
01/05 | 2,272 | 2,295 | 2,251 | 2,286 | +0.62% | 13,300 | 276億6060万 | -0.82% | - | 0.51 |
01/04 | 2,223 | 2,287 | 2,210 | 2,272 | +2.2% | 16,300 | 274億9120万 | -1.69% | - | 0.51 |
2023 | ||||||||||
12/29 | 2,220 | 2,230 | 2,209 | 2,223 | +0.05% | 10,200 | 268億9830万 | -3.97% | - | 0.58 |
12/28 | 2,212 | 2,226 | 2,212 | 2,222 | -0.27% | 8,400 | 268億8620万 | -4.27% | - | 0.58 |
12/27 | 2,207 | 2,228 | 2,201 | 2,228 | +0.95% | 19,500 | 269億5880万 | -4.21% | - | 0.59 |
12/26 | 2,216 | 2,216 | 2,190 | 2,207 | -0.41% | 13,700 | 267億470万 | -5.24% | - | 0.58 |
12/25 | 2,289 | 2,289 | 2,216 | 2,216 | -2.38% | 8,700 | 268億1360万 | -5.02% | - | 0.58 |
12/22 | 2,269 | 2,294 | 2,257 | 2,270 | +0.8% | 14,200 | 274億6700万 | -2.87% | - | 0.6 |
12/21 | 2,252 | 2,260 | 2,236 | 2,252 | -0.97% | 15,900 | 272億4920万 | -3.68% | - | 0.59 |
12/20 | 2,290 | 2,311 | 2,269 | 2,274 | -0.18% | 11,900 | 275億1540万 | -2.9% | - | 0.6 |
12/19 | 2,265 | 2,294 | 2,252 | 2,278 | +1.06% | 23,900 | 275億6380万 | -2.9% | - | 0.6 |
12/18 | 2,288 | 2,288 | 2,226 | 2,254 | -2.09% | 19,500 | 272億7340万 | -4.17% | - | 0.59 |
12/15 | 2,347 | 2,347 | 2,291 | 2,302 | -1.12% | 23,400 | 278億5420万 | -2.58% | - | 0.6 |
12/14 | 2,375 | 2,386 | 2,310 | 2,328 | -1.65% | 18,900 | 281億6880万 | -1.94% | - | 0.61 |
12/13 | 2,362 | 2,378 | 2,338 | 2,367 | +0.21% | 18,700 | 286億4070万 | -0.67% | - | 0.62 |
12/12 | 2,405 | 2,405 | 2,348 | 2,362 | -0.59% | 25,300 | 285億8020万 | -1.25% | - | 0.62 |
12/11 | 2,420 | 2,420 | 2,356 | 2,376 | +0.25% | 38,300 | 287億4960万 | -1.08% | - | 0.62 |
12/08 | 2,317 | 2,370 | 2,310 | 2,370 | +2.46% | 47,300 | 286億7700万 | -1.7% | - | 0.62 |
12/07 | 2,306 | 2,334 | 2,299 | 2,313 | -1.07% | 24,300 | 279億8730万 | -4.26% | - | 0.61 |
12/06 | 2,284 | 2,348 | 2,284 | 2,338 | +1.65% | 13,100 | 282億8980万 | -3.51% | - | 0.61 |
12/05 | 2,329 | 2,346 | 2,300 | 2,300 | -2% | 18,200 | 278億3000万 | -5.23% | - | 0.6 |
12/04 | 2,396 | 2,396 | 2,346 | 2,347 | -2.82% | 25,400 | 283億9870万 | -3.53% | - | 0.62 |
12/01 | 2,446 | 2,457 | 2,406 | 2,415 | -0.12% | 26,300 | 292億2150万 | -0.86% | - | 0.63 |
11/30 | 2,391 | 2,429 | 2,389 | 2,418 | +0.25% | 13,700 | 292億5780万 | -0.78% | - | 0.64 |
11/29 | 2,421 | 2,433 | 2,408 | 2,412 | -0.7% | 20,000 | 291億8520万 | -1.15% | - | 0.63 |
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 | 5,295 1,059 5/1 | 2,550 510 1/22 510 1/16 | 174,800 874,000 4/24 | - | - | +8.31% 3/25 | -17.09% 11/21 |
2009年 3月期 | 3,450 690 6/12 | 2,180 436 10/10 | 125,600 628,000 6/12 | - | - | +16.33% 11/6 11/5 | -25.01% 10/8 |
2010年 3月期 | 2,860 572 4/24 | 1,805 361 11/27 361 11/26 | 192,600 963,000 7/23 | - | - | +10.31% 3/10 | -10.71% 11/25 |
2011年 3月期 | 2,660 532 4/23 | 1,545 309 11/2 | 297,200 1,486,000 6/16 | 374億6568万 | 217億6108万 | +13.88% 3/18 | -15.44% 5/26 |
2012年 3月期 | 2,270 454 4/1 | 1,185 237 11/21 | 148,400 742,000 2/13 | 319億7259万 | 166億9054万 | +21.31% 12/15 | -13.65% 11/21 |
2013年 3月期 | 2,490 498 3/15 | 1,435 287 9/11 287 9/7 | 382,200 1,911,000 10/17 | 350億7126万 | 202億1175万 | +19.23% 3/15 | -14.26% 9/6 |
2014年 3月期 | 3,875 775 1/15 | 1,960 392 4/2 | 491,000 2,455,000 5/16 | 545億7877万 | 276億629万 | +31.56% 5/16 | -15.46% 2/4 |
2015年 3月期 | 3,450 690 6/26 | 2,360 472 12/17 | 234,600 1,173,000 4/3 | 485億9271万 | 332億4023万 | +13% 6/26 | -13.5% 10/17 |
2016年 3月期 | 3,050 610 6/12 | 2,345 469 1/26 | 99,800 499,000 4/9 | 429億5877万 | 330億2896万 | +9.65% 2/15 | -9.02% 1/26 |
2017年 3月期 | 3,090 618 3/10 | 2,135 427 6/24 | 75,400 377,000 10/28 | 435億2217万 | 300億7114万 | +9.61% 7/19 | -10.98% 6/24 |
2018年 3月期 | 3,435 2/23 | 2,570 514 4/17 | 83,000 11/30 | 483億8144万 | 361億9805万 | +11.11% 12/22 | -14.16% 2/6 |
2019年 3月期 | 3,590 6/29 | 2,179 12/26 | 167,200 3/7 | 505億6459万 | 306億9087万 | +20.6% 3/5 | -17.82% 12/25 |
2020年 3月期 | 3,905 1/24 | 1,921 3/13 | 400,400 6/10 | 550億131万 | 270億5698万 | +19.02% 6/12 | -29.94% 3/13 |
2021年 3月期 | 2,999 2/12 | 2,226 4/6 | 117,400 4/9 | 422億4045万 | 313億5286万 | +10.38% 9/14 | -10.15% 7/31 |
2022年 3月期 | 2,835 4/5 | 2,180 7/1 | 269,800 9/17 | 399億3053万 | 307億496万 | +13.76% 9/17 | -10.12% 5/17 |
2023年 3月期 | 2,643 6/9 | 1,863 1/17 | 168,900 10/28 | 372億2624万 | 225億4230万 | +14.68% 2/24 | -10.2% 11/16 |
最新 | 2,106 2024/4/25 | 7,200 | 229億5540万 | +0.38% 2,098 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%(0.84倍)
- 1985/12/28 vs 1984/12/28
- 7%(1.07倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 35%(1.35倍)
- 1988/12/26 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/26
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- 2%(1.02倍)
- 1993/12/30 vs 1992/12/30
- 41%(1.41倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 65%(1.65倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -53%(0.47倍)
- 2003/12/30 vs 2002/12/30
- 73%(1.73倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 109%(2.09倍)
- 2014/12/30 vs 2013/12/30
- -26%(0.74倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/25 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
1,040円(2002/12/19) - 103%(2.03倍)
2,106円(4/25)