株価チャート
株価
4/26
- 前日 (4/25)
- 2,890
- 始値
- 2,893
- 高値
- 2,917
- 安値
- 2,867
- 終値 +0.52%
- 2,905
- 出来高 -4.7%
- 14,200
乖離率
- 株価(5日)
移動平均値 - -0.27%
2,913 - 株価(25日)
移動平均値 - -2.09%
2,967 - 出来高(5日)
移動平均値 - -11.03%
15,960
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,893 | 2,917 | 2,867 | 2,905 | +0.52% | 14,200 | 529億2910万 | -2.09% | 12.85 | 0.77 |
04/25 | 2,929 | 2,936 | 2,890 | 2,890 | -1.57% | 14,900 | 526億5580万 | -2.79% | 12.78 | 0.76 |
04/24 | 2,905 | 2,948 | 2,900 | 2,936 | +0.65% | 23,600 | 534億9392万 | -1.44% | 12.99 | 0.77 |
04/23 | 2,908 | 2,934 | 2,908 | 2,917 | +0.07% | 12,400 | 531億4774万 | -2.18% | 12.9 | 0.77 |
04/22 | 2,883 | 2,917 | 2,872 | 2,915 | +1.36% | 14,700 | 531億1130万 | -2.31% | 12.89 | 0.77 |
04/19 | 2,913 | 2,920 | 2,843 | 2,876 | -1.68% | 28,100 | 524億72万 | -3.72% | 12.72 | 0.76 |
04/18 | 2,883 | 2,950 | 2,877 | 2,925 | +1.04% | 17,900 | 532億9350万 | -2.17% | 12.94 | 0.77 |
04/17 | 2,911 | 2,925 | 2,866 | 2,895 | -0.72% | 20,700 | 527億4690万 | -3.21% | 12.8 | 0.76 |
04/16 | 2,954 | 2,967 | 2,901 | 2,916 | -2.28% | 27,000 | 531億2952万 | -2.64% | 12.9 | 0.77 |
04/15 | 2,980 | 2,993 | 2,956 | 2,984 | -1.03% | 13,500 | 543億6848万 | -0.43% | 13.2 | 0.79 |
04/12 | 2,988 | 3,020 | 2,983 | 3,015 | +0.9% | 16,300 | 549億3330万 | +0.6% | 13.34 | 0.79 |
04/11 | 3,030 | 3,030 | 2,976 | 2,988 | -1.71% | 17,900 | 544億4136万 | -0.2% | 13.22 | 0.79 |
04/10 | 2,977 | 3,040 | 2,967 | 3,040 | +2.36% | 28,500 | 553億8880万 | +1.6% | 13.45 | 0.8 |
04/09 | 2,915 | 2,970 | 2,915 | 2,970 | +1.61% | 25,300 | 541億1340万 | -0.57% | 13.14 | 0.78 |
04/08 | 2,900 | 2,924 | 2,900 | 2,923 | +0.83% | 15,000 | 532億5706万 | -1.95% | 12.93 | 0.77 |
04/05 | 2,895 | 2,923 | 2,877 | 2,899 | -1.02% | 25,800 | 528億1978万 | -2.62% | 12.82 | 0.76 |
04/04 | 2,980 | 2,980 | 2,910 | 2,929 | -1.58% | 27,100 | 533億6638万 | -1.51% | 12.95 | 0.77 |
04/03 | 2,981 | 2,995 | 2,955 | 2,976 | -0.23% | 27,800 | 542億2272万 | +0.24% | 13.16 | 0.78 |
04/02 | 2,981 | 3,010 | 2,978 | 2,983 | +0.07% | 24,900 | 543億5026万 | +0.71% | 13.19 | 0.79 |
04/01 | 3,040 | 3,040 | 2,980 | 2,981 | -1.29% | 28,400 | 543億1382万 | +0.88% | 13.18 | 0.79 |
03/29 | 3,035 | 3,035 | 3,000 | 3,020 | -0.33% | 21,600 | 550億2440万 | +2.37% | 13.36 | 0.8 |
03/28 | 2,971 | 3,050 | 2,959 | 3,030 | -1.62% | 39,900 | 552億660万 | +2.92% | 13.4 | 0.8 |
03/27 | 3,095 | 3,105 | 3,065 | 3,080 | -0.48% | 49,400 | 561億1760万 | +4.9% | 13.62 | 0.81 |
03/26 | 3,055 | 3,120 | 3,055 | 3,095 | +0.32% | 33,500 | 563億9090万 | +5.81% | 13.69 | 0.82 |
03/25 | 3,060 | 3,095 | 3,050 | 3,085 | +1.31% | 34,200 | 562億870万 | +5.9% | 13.64 | 0.81 |
03/22 | 3,040 | 3,085 | 3,020 | 3,045 | 0% | 56,900 | 554億7990万 | +4.96% | 13.47 | 0.8 |
03/21 | 3,020 | 3,050 | 3,015 | 3,045 | +1% | 21,600 | 554億7990万 | +5.25% | 13.47 | 0.8 |
03/19 | 2,982 | 3,025 | 2,975 | 3,015 | +1.11% | 39,100 | 549億3330万 | +4.43% | 13.34 | 0.79 |
03/18 | 2,984 | 2,996 | 2,968 | 2,982 | -0.07% | 19,900 | 543億3204万 | +3.54% | 13.19 | 0.79 |
03/15 | 2,948 | 3,005 | 2,948 | 2,984 | +1.26% | 22,000 | 543億6848万 | +3.83% | 13.2 | 0.79 |
03/14 | 2,951 | 2,968 | 2,931 | 2,947 | -0.24% | 18,100 | 536億9434万 | +2.72% | 13.03 | 0.78 |
03/13 | 3,030 | 3,030 | 2,939 | 2,954 | -1.34% | 38,800 | 538億2188万 | +2.78% | 13.07 | 0.78 |
03/12 | 2,942 | 2,994 | 2,937 | 2,994 | +1.29% | 33,100 | 545億5068万 | +4.07% | 13.24 | 0.79 |
03/11 | 2,993 | 2,993 | 2,921 | 2,956 | -1.3% | 33,400 | 538億5832万 | +2.82% | 13.07 | 0.78 |
03/08 | 2,906 | 2,995 | 2,906 | 2,995 | +2.25% | 45,700 | 545億6890万 | +4.14% | 13.25 | 0.79 |
03/07 | 2,970 | 2,970 | 2,905 | 2,929 | -0.61% | 44,100 | 533億6638万 | +1.91% | 12.95 | 0.77 |
03/06 | 2,904 | 2,964 | 2,892 | 2,947 | +1.59% | 72,100 | 536億9434万 | +2.47% | 13.03 | 0.78 |
03/05 | 2,850 | 2,910 | 2,828 | 2,901 | +2.73% | 49,100 | 528億5622万 | +0.8% | 12.83 | 0.76 |
03/04 | 2,840 | 2,854 | 2,820 | 2,824 | +0.18% | 87,600 | 514億5328万 | -1.98% | 12.49 | 0.74 |
03/01 | 2,829 | 2,835 | 2,811 | 2,819 | -0.11% | 58,100 | 513億6218万 | -2.32% | 12.47 | 0.74 |
02/29 | 2,822 | 2,826 | 2,802 | 2,822 | +0.21% | 44,100 | 514億1684万 | -2.35% | 12.48 | 0.74 |
02/28 | 2,796 | 2,826 | 2,793 | 2,816 | +0.57% | 47,900 | 513億752万 | -2.7% | 12.45 | 0.74 |
02/27 | 2,811 | 2,827 | 2,789 | 2,800 | -0.57% | 93,700 | 510億1600万 | -3.38% | 12.38 | 0.74 |
02/26 | 2,836 | 2,842 | 2,812 | 2,816 | -1.5% | 70,400 | 513億752万 | -2.96% | 12.45 | 0.74 |
02/22 | 2,870 | 2,875 | 2,836 | 2,859 | +0.07% | 45,000 | 520億9098万 | -1.52% | 12.65 | 0.75 |
02/21 | 2,836 | 2,860 | 2,828 | 2,857 | +1.17% | 27,500 | 520億5454万 | -1.52% | 12.64 | 0.75 |
02/20 | 2,821 | 2,847 | 2,807 | 2,824 | +0.5% | 44,500 | 514億5328万 | -2.59% | 12.49 | 0.74 |
02/19 | 2,789 | 2,814 | 2,785 | 2,810 | +0.61% | 50,500 | 511億9820万 | -3.1% | 12.43 | 0.74 |
02/16 | 2,780 | 2,804 | 2,776 | 2,793 | +0.32% | 57,800 | 508億8846万 | -3.66% | 12.35 | 0.74 |
02/15 | 2,889 | 2,889 | 2,781 | 2,784 | -2.73% | 64,500 | 507億2448万 | -3.97% | 12.31 | 0.73 |
02/14 | 2,873 | 2,895 | 2,840 | 2,862 | -0.52% | 43,000 | 521億4564万 | -1.24% | 12.66 | 0.75 |
02/13 | 2,878 | 2,878 | 2,812 | 2,877 | +0.74% | 66,500 | 524億1894万 | -0.52% | 12.72 | 0.76 |
02/09 | 2,821 | 2,865 | 2,807 | 2,856 | +0.99% | 56,700 | 520億3632万 | -1.01% | 12.63 | 0.75 |
02/08 | 2,867 | 2,892 | 2,823 | 2,828 | -1.36% | 120,900 | 515億2616万 | -1.81% | 12.51 | 0.75 |
02/07 | 2,890 | 2,905 | 2,820 | 2,867 | -6.31% | 295,200 | 522億3674万 | -0.28% | 12.68 | 0.76 |
02/06 | 2,982 | 3,070 | 2,982 | 3,060 | +1.16% | 57,700 | 557億5320万 | +6.69% | 13.53 | 0.81 |
02/05 | 2,981 | 3,035 | 2,981 | 3,025 | +2.4% | 37,700 | 551億1550万 | +5.99% | 13.38 | 0.8 |
02/02 | 2,940 | 2,964 | 2,930 | 2,954 | -0.3% | 20,600 | 538億2188万 | +4.01% | 13.07 | 0.78 |
02/01 | 2,948 | 2,981 | 2,934 | 2,963 | +0.07% | 20,400 | 539億8586万 | +4.77% | 13.11 | 0.78 |
01/31 | 2,940 | 2,966 | 2,922 | 2,961 | -0.2% | 24,500 | 539億4942万 | +5.19% | 13.1 | 0.78 |
01/30 | 3,010 | 3,010 | 2,966 | 2,967 | -1.1% | 29,800 | 540億5874万 | +5.93% | 13.12 | 0.78 |
01/29 | 2,990 | 3,025 | 2,990 | 3,000 | +0.91% | 33,100 | 546億6000万 | +7.6% | 13.27 | 0.79 |
01/26 | 2,951 | 2,980 | 2,934 | 2,973 | +0.75% | 31,700 | 541億6806万 | +7.25% | 13.15 | 0.78 |
01/25 | 2,905 | 2,951 | 2,900 | 2,951 | +0.89% | 24,300 | 537億6722万 | +7% | 13.05 | 0.78 |
01/24 | 2,946 | 2,948 | 2,908 | 2,925 | 0% | 29,900 | 532億9350万 | +6.52% | 12.94 | 0.77 |
01/23 | 2,933 | 2,959 | 2,919 | 2,925 | +0.45% | 26,400 | 532億9350万 | +6.95% | 12.94 | 0.77 |
01/22 | 2,920 | 2,936 | 2,910 | 2,912 | +0.76% | 27,700 | 530億5664万 | +6.82% | 12.88 | 0.77 |
01/19 | 2,865 | 2,892 | 2,856 | 2,890 | +1.19% | 32,600 | 526億5580万 | +6.33% | 12.78 | 0.76 |
01/18 | 2,817 | 2,862 | 2,812 | 2,856 | +1.71% | 22,700 | 520億3632万 | +5.35% | 12.63 | 0.75 |
01/17 | 2,827 | 2,854 | 2,808 | 2,808 | -0.21% | 30,800 | 511億6176万 | +3.88% | 12.42 | 0.74 |
01/16 | 2,828 | 2,833 | 2,814 | 2,814 | -0.5% | 21,100 | 512億7108万 | +4.26% | 12.45 | 0.74 |
01/15 | 2,807 | 2,845 | 2,799 | 2,828 | +1.54% | 38,600 | 515億2616万 | +4.94% | 12.51 | 0.75 |
01/12 | 2,811 | 2,824 | 2,768 | 2,785 | -0.92% | 22,400 | 507億4270万 | +3.57% | 12.32 | 0.73 |
01/11 | 2,788 | 2,819 | 2,788 | 2,811 | +1.85% | 37,300 | 512億1642万 | +4.65% | 12.43 | 0.74 |
01/10 | 2,729 | 2,767 | 2,728 | 2,760 | +1.69% | 32,500 | 502億8720万 | +2.83% | 12.21 | 0.73 |
01/09 | 2,709 | 2,724 | 2,700 | 2,714 | +0.41% | 20,700 | 494億4908万 | +1.12% | 12 | 0.72 |
01/05 | 2,741 | 2,749 | 2,694 | 2,703 | -0.63% | 37,600 | 492億4866万 | +0.67% | 11.96 | 0.71 |
01/04 | 2,705 | 2,731 | 2,675 | 2,720 | +0.55% | 27,400 | 495億5840万 | +1.23% | 12.03 | 0.72 |
2023 | ||||||||||
12/29 | 2,714 | 2,714 | 2,687 | 2,705 | +0.26% | 13,400 | 492億8510万 | +0.6% | 11.96 | 0.71 |
12/28 | 2,694 | 2,712 | 2,693 | 2,698 | +0.15% | 12,300 | 491億5756万 | +0.22% | 11.93 | 0.71 |
12/27 | 2,676 | 2,704 | 2,676 | 2,694 | +0.67% | 21,100 | 490億8468万 | -0.07% | 11.92 | 0.71 |
12/26 | 2,656 | 2,688 | 2,655 | 2,676 | +0.75% | 22,900 | 487億5672万 | -0.85% | 11.84 | 0.71 |
12/25 | 2,695 | 2,727 | 2,656 | 2,656 | +0.04% | 45,600 | 483億9232万 | -1.74% | 11.75 | 0.7 |
12/22 | 2,586 | 2,655 | 2,586 | 2,655 | +2.19% | 26,800 | 483億7410万 | -1.99% | 11.74 | 0.7 |
12/21 | 2,608 | 2,609 | 2,586 | 2,598 | -1.37% | 26,500 | 473億3556万 | -4.24% | 11.49 | 0.69 |
12/20 | 2,608 | 2,643 | 2,608 | 2,634 | +0.73% | 39,300 | 479億9148万 | -3.2% | 11.65 | 0.69 |
12/19 | 2,622 | 2,634 | 2,603 | 2,615 | -0.11% | 29,100 | 476億4530万 | -4.14% | 11.57 | 0.69 |
12/18 | 2,600 | 2,625 | 2,583 | 2,618 | -0.8% | 31,500 | 476億9996万 | -4.35% | 11.58 | 0.69 |
12/15 | 2,640 | 2,655 | 2,624 | 2,639 | -0.45% | 33,200 | 480億8258万 | -3.83% | 11.67 | 0.7 |
12/14 | 2,709 | 2,716 | 2,641 | 2,651 | -2.14% | 37,100 | 483億122万 | -3.74% | 11.73 | 0.7 |
12/13 | 2,728 | 2,746 | 2,703 | 2,709 | -0.29% | 33,600 | 493億5798万 | -1.99% | 11.98 | 0.71 |
12/12 | 2,702 | 2,734 | 2,702 | 2,717 | +0.52% | 23,400 | 495億374万 | -2.13% | 12.02 | 0.72 |
12/11 | 2,677 | 2,703 | 2,663 | 2,703 | +1.54% | 37,700 | 492億4866万 | -3.08% | 11.96 | 0.71 |
12/08 | 2,676 | 2,709 | 2,640 | 2,662 | -1.48% | 52,200 | 485億164万 | -4.93% | 11.77 | 0.7 |
12/07 | 2,700 | 2,716 | 2,690 | 2,702 | -0.59% | 22,700 | 492億3044万 | -3.98% | 11.95 | 0.71 |
12/06 | 2,676 | 2,729 | 2,676 | 2,718 | +1.57% | 26,900 | 495億2196万 | -3.79% | 12.02 | 0.72 |
12/05 | 2,707 | 2,731 | 2,675 | 2,676 | -1.8% | 40,000 | 487億5672万 | -5.58% | 11.84 | 0.71 |
12/04 | 2,742 | 2,742 | 2,706 | 2,725 | -0.62% | 17,700 | 496億4950万 | -4.25% | 12.05 | 0.72 |
12/01 | 2,773 | 2,787 | 2,740 | 2,742 | -0.94% | 31,700 | 499億5924万 | -3.92% | 12.13 | 0.72 |
11/30 | 2,743 | 2,773 | 2,732 | 2,768 | +0.91% | 20,800 | 504億3296万 | -3.32% | 12.24 | 0.73 |
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 | 2,370 5/2 | 1,375 3/17 | 129,100 2/13 | - | - | +7.81% 9/19 | -14.98% 5/22 |
2009年 3月期 | 1,884 9/25 | 1,252 10/27 | 156,500 5/13 | - | - | +11.35% 5/30 | -20.7% 10/24 |
2010年 3月期 | 1,768 4/2 | 1,388 11/30 | 50,800 12/11 | - | - | +4.41% 7/24 | -8.04% 11/27 |
2011年 3月期 | 1,671 4/13 | 1,000 3/15 | 59,100 5/28 | 345億4646万 | 206億7412万 | +12.1% 6/21 | -13.17% 3/15 |
2012年 3月期 | 1,609 3/27 | 1,213 8/9 | 45,700 10/28 | 332億6467万 | 250億7771万 | +9.91% 7/7 | -14.17% 8/9 |
2013年 3月期 | 1,645 5/2 | 1,190 11/15 | 189,400 11/30 | 340億894万 | 246億221万 | +11.46% 12/20 | -14.76% 11/15 |
2014年 3月期 | 1,857 1/6 | 1,442 5/27 | 88,600 2/6 | 383億9185万 | 298億1209万 | +10.17% 3/31 | -14.79% 2/6 |
2015年 3月期 | 2,095 6/16 | 1,526 4/11 | 73,300 6/4 | 433億1229万 | 315億4871万 | +14.53% 6/13 | -9.17% 10/14 |
2016年 3月期 | 2,330 7/2 | 1,629 2/12 | 87,100 6/2 | 481億7071万 | 296億8038万 | +10.69% 10/9 | -14.37% 8/25 |
2017年 3月期 | 2,006 1/4 | 1,483 6/17 | 38,300 5/10 | 365億4932万 | 270億2026万 | +10.84% 7/20 | -13.16% 6/17 |
2018年 3月期 | 2,100 1/15 | 1,663 2/9 | 272,500 6/14 | 382億6200万 | 302億9986万 | +6.62% 1/12 | -14.78% 2/9 |
2019年 3月期 | 1,926 5/14 | 1,443 10/26 | 78,800 4/18 | 350億9172万 | 262億9146万 | +11.24% 12/3 | -11.01% 5/9 |
2020年 3月期 | 2,011 12/11 | 1,209 3/13 | 79,000 10/30 | 366億4042万 | 220億2798万 | +11.38% 11/5 | -19.43% 3/13 |
2021年 3月期 | 1,922 3/19 | 1,311 4/3 | 74,800 11/27 | 350億1884万 | 238億8642万 | +15.72% 5/10 | -9.38% 7/31 |
2022年 3月期 | 2,646 9/22 | 1,697 4/21 | 818,000 9/22 | 482億1012万 | 309億1934万 | +15.72% 9/24 | -12.26% 5/10 |
2023年 3月期 | 2,113 8/31 | 1,655 5/12 | 358,100 5/10 | 384億9886万 | 301億5410万 | +8.46% 8/5 | -14.71% 5/12 |
最新 | 2,905 2024/4/26 | 14,200 | 529億2910万 | -2.09% 2,967 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- 39%(1.39倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/04/26 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
850円(2002/11/19) - 242%(3.42倍)
2,905円(4/26)