株価チャート
株価
4/24
- 前日 (4/23)
- 2,096
- 始値
- 2,108
- 高値
- 2,118
- 安値
- 2,098
- 終値 +0.76%
- 2,112
- 出来高 +26.2%
- 50,100
乖離率
- 株価(5日)
移動平均値 - +0.38%
2,104 - 株価(25日)
移動平均値 - -0.28%
2,118 - 出来高(5日)
移動平均値 - +19.17%
42,040
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 | 2,108 | 2,118 | 2,098 | 2,112 | +0.76% | 50,100 | 789億3734万 | -0.28% | 11.82 | 0.89 |
04/23 | 2,110 | 2,113 | 2,089 | 2,096 | -0.66% | 39,700 | 783億3933万 | -1.04% | 11.73 | 0.88 |
04/22 | 2,115 | 2,118 | 2,098 | 2,110 | +0.86% | 34,000 | 788億6259万 | -0.38% | 11.81 | 0.89 |
04/19 | 2,100 | 2,107 | 2,074 | 2,092 | -0.95% | 56,400 | 781億8983万 | -1.23% | 11.71 | 0.88 |
04/18 | 2,112 | 2,125 | 2,100 | 2,112 | +0.57% | 30,000 | 789億3734万 | -0.33% | 11.82 | 0.89 |
04/17 | 2,134 | 2,138 | 2,100 | 2,100 | -1.59% | 24,800 | 784億8883万 | -0.85% | 11.75 | 0.89 |
04/16 | 2,176 | 2,176 | 2,107 | 2,134 | -1.98% | 53,400 | 797億5960万 | +0.76% | 11.94 | 0.9 |
04/15 | 2,128 | 2,177 | 2,119 | 2,177 | +1.02% | 47,400 | 813億6675万 | +2.83% | 12.18 | 0.92 |
04/12 | 2,150 | 2,165 | 2,137 | 2,155 | +0.89% | 30,200 | 805億4449万 | +1.89% | 12.06 | 0.91 |
04/11 | 2,117 | 2,152 | 2,108 | 2,136 | +0.8% | 56,600 | 798億3435万 | +1.09% | 11.95 | 0.9 |
04/10 | 2,118 | 2,129 | 2,107 | 2,119 | +0.57% | 27,400 | 791億9897万 | +0.33% | 11.86 | 0.89 |
04/09 | 2,107 | 2,123 | 2,100 | 2,107 | -0.57% | 25,600 | 787億5046万 | -0.24% | 11.79 | 0.89 |
04/08 | 2,115 | 2,121 | 2,103 | 2,119 | +0.62% | 26,300 | 791億9897万 | +0.33% | 11.86 | 0.89 |
04/05 | 2,090 | 2,111 | 2,088 | 2,106 | +0.14% | 34,900 | 787億1308万 | -0.28% | 11.79 | 0.89 |
04/04 | 2,103 | 2,119 | 2,100 | 2,103 | +0.05% | 37,800 | 786億96万 | -0.43% | 11.77 | 0.89 |
04/03 | 2,086 | 2,106 | 2,070 | 2,102 | +0.14% | 36,400 | 785億6358万 | -0.43% | 11.76 | 0.89 |
04/02 | 2,108 | 2,108 | 2,090 | 2,099 | +0.53% | 50,800 | 784億5145万 | -0.62% | 11.75 | 0.88 |
04/01 | 2,107 | 2,118 | 2,086 | 2,088 | -0.9% | 41,500 | 780億4032万 | -1.23% | 11.69 | 0.88 |
03/29 | 2,096 | 2,115 | 2,085 | 2,107 | +1.1% | 52,100 | 787億5046万 | -0.43% | 11.79 | 0.89 |
03/28 | 2,100 | 2,107 | 2,083 | 2,084 | -2.43% | 96,600 | 778億9082万 | -1.61% | 11.66 | 0.88 |
03/27 | 2,123 | 2,151 | 2,123 | 2,136 | -0.19% | 174,500 | 798億3435万 | +0.8% | 11.95 | 0.9 |
03/26 | 2,130 | 2,148 | 2,127 | 2,140 | +0.09% | 113,400 | 799億8386万 | +0.99% | 11.98 | 0.9 |
03/25 | 2,130 | 2,152 | 2,130 | 2,138 | -0.19% | 105,000 | 799億910万 | +0.99% | 11.97 | 0.9 |
03/22 | 2,135 | 2,143 | 2,123 | 2,142 | +0.33% | 56,500 | 800億5861万 | +1.23% | 11.99 | 0.9 |
03/21 | 2,140 | 2,148 | 2,129 | 2,135 | +0.8% | 83,600 | 797億9698万 | +0.95% | 11.95 | 0.9 |
03/19 | 2,109 | 2,127 | 2,104 | 2,118 | +0.76% | 54,800 | 791億6159万 | +0.14% | 11.85 | 0.89 |
03/18 | 2,110 | 2,111 | 2,101 | 2,102 | +0.1% | 61,600 | 785億6358万 | -0.61% | 11.76 | 0.89 |
03/15 | 2,102 | 2,113 | 2,099 | 2,100 | -0.28% | 50,500 | 784億8883万 | -0.71% | 11.75 | 0.89 |
03/14 | 2,090 | 2,112 | 2,080 | 2,106 | +0.48% | 61,500 | 787億1308万 | -0.47% | 11.79 | 0.89 |
03/13 | 2,111 | 2,118 | 2,092 | 2,096 | -0.05% | 39,500 | 783億3933万 | -0.99% | 11.73 | 0.88 |
03/12 | 2,103 | 2,103 | 2,054 | 2,097 | -0.85% | 49,800 | 783億7670万 | -1.04% | 11.74 | 0.88 |
03/11 | 2,112 | 2,124 | 2,097 | 2,115 | -0.19% | 58,100 | 790億4947万 | -0.28% | 11.84 | 0.89 |
03/08 | 2,093 | 2,130 | 2,093 | 2,119 | +0.62% | 62,500 | 791億9897万 | -0.19% | 11.86 | 0.89 |
03/07 | 2,116 | 2,125 | 2,101 | 2,106 | -0.8% | 42,500 | 787億1308万 | -1.03% | 11.79 | 0.89 |
03/06 | 2,115 | 2,127 | 2,112 | 2,123 | +0.19% | 44,900 | 793億4847万 | -0.47% | 11.88 | 0.89 |
03/05 | 2,100 | 2,129 | 2,089 | 2,119 | +0.81% | 62,400 | 791億9897万 | -0.8% | 11.86 | 0.89 |
03/04 | 2,125 | 2,125 | 2,100 | 2,102 | -0.24% | 46,700 | 785億6358万 | -1.78% | 11.76 | 0.89 |
03/01 | 2,122 | 2,129 | 2,104 | 2,107 | +0.14% | 35,100 | 787億5046万 | -1.77% | 11.79 | 0.89 |
02/29 | 2,109 | 2,118 | 2,099 | 2,104 | +0.1% | 54,000 | 786億3833万 | -2.05% | 11.78 | 0.89 |
02/28 | 2,110 | 2,127 | 2,100 | 2,102 | -0.76% | 49,100 | 785億6358万 | -2.28% | 11.76 | 0.89 |
02/27 | 2,136 | 2,137 | 2,106 | 2,118 | -0.84% | 47,500 | 791億6159万 | -1.67% | 11.85 | 0.89 |
02/26 | 2,156 | 2,156 | 2,132 | 2,136 | -0.6% | 38,400 | 798億3435万 | -0.88% | 11.95 | 0.9 |
02/22 | 2,156 | 2,156 | 2,128 | 2,149 | +0.09% | 39,500 | 803億2024万 | -0.32% | 12.03 | 0.91 |
02/21 | 2,128 | 2,151 | 2,128 | 2,147 | +0.89% | 29,400 | 802億4549万 | -0.42% | 12.02 | 0.9 |
02/20 | 2,142 | 2,160 | 2,124 | 2,128 | +0.05% | 38,900 | 795億3535万 | -1.3% | 11.91 | 0.9 |
02/19 | 2,109 | 2,131 | 2,096 | 2,127 | +1.53% | 36,700 | 794億9797万 | -1.44% | 11.9 | 0.9 |
02/16 | 2,096 | 2,115 | 2,095 | 2,095 | -0.1% | 38,300 | 783億195万 | -2.87% | 11.73 | 0.88 |
02/15 | 2,121 | 2,121 | 2,075 | 2,097 | -1.13% | 64,500 | 783億7670万 | -2.83% | 11.74 | 0.88 |
02/14 | 2,133 | 2,133 | 2,103 | 2,121 | -0.7% | 40,100 | 792億7372万 | -1.76% | 11.87 | 0.89 |
02/13 | 2,111 | 2,142 | 2,105 | 2,136 | +1.14% | 43,400 | 798億3435万 | -1.02% | 11.95 | 0.9 |
02/09 | 2,118 | 2,125 | 2,106 | 2,112 | -0.56% | 38,500 | 789億3734万 | -2.09% | 11.82 | 0.89 |
02/08 | 2,112 | 2,128 | 2,102 | 2,124 | +0.05% | 45,900 | 793億8585万 | -1.58% | 11.89 | 0.9 |
02/07 | 2,119 | 2,132 | 2,114 | 2,123 | -0.09% | 21,800 | 793億4847万 | -1.53% | 11.88 | 0.89 |
02/06 | 2,139 | 2,148 | 2,125 | 2,125 | -0.93% | 42,000 | 794億2322万 | -1.35% | 11.89 | 0.9 |
02/05 | 2,147 | 2,160 | 2,142 | 2,145 | -0.09% | 42,400 | 801億7073万 | -0.23% | 12.01 | 0.9 |
02/02 | 2,169 | 2,179 | 2,140 | 2,147 | -1.01% | 44,300 | 802億4549万 | +0.09% | 12.02 | 0.9 |
02/01 | 2,182 | 2,208 | 2,149 | 2,169 | -2.69% | 54,900 | 810億6775万 | +1.36% | 12.14 | 0.91 |
01/31 | 2,220 | 2,235 | 2,194 | 2,229 | +0.04% | 40,900 | 833億1029万 | +4.45% | 12.48 | 0.94 |
01/30 | 2,222 | 2,242 | 2,222 | 2,228 | +0.27% | 31,900 | 832億7291万 | +4.85% | 12.47 | 0.94 |
01/29 | 2,210 | 2,236 | 2,210 | 2,222 | +0.95% | 25,500 | 830億4866万 | +5.01% | 12.44 | 0.94 |
01/26 | 2,224 | 2,231 | 2,197 | 2,201 | -1.03% | 51,700 | 822億6377万 | +4.41% | 12.32 | 0.93 |
01/25 | 2,195 | 2,231 | 2,191 | 2,224 | +1.65% | 36,900 | 831億2341万 | +5.9% | 12.45 | 0.94 |
01/24 | 2,183 | 2,196 | 2,178 | 2,188 | +0.27% | 38,000 | 817億7789万 | +4.49% | 12.25 | 0.92 |
01/23 | 2,180 | 2,197 | 2,178 | 2,182 | +0.51% | 26,600 | 815億5363万 | +4.4% | 12.21 | 0.92 |
01/22 | 2,168 | 2,177 | 2,164 | 2,171 | +0.79% | 25,800 | 811億4250万 | +4.12% | 12.15 | 0.91 |
01/19 | 2,160 | 2,160 | 2,142 | 2,154 | +0.19% | 28,200 | 805億711万 | +3.51% | 12.06 | 0.91 |
01/18 | 2,150 | 2,163 | 2,149 | 2,150 | -0.09% | 22,100 | 803億5761万 | +3.46% | 12.03 | 0.91 |
01/17 | 2,155 | 2,171 | 2,152 | 2,152 | +0.14% | 26,000 | 804億3236万 | +3.81% | 12.04 | 0.91 |
01/16 | 2,171 | 2,175 | 2,137 | 2,149 | -0.92% | 30,100 | 803億2024万 | +3.77% | 12.03 | 0.91 |
01/15 | 2,124 | 2,170 | 2,124 | 2,169 | +2.41% | 33,600 | 810億6775万 | +4.83% | 12.14 | 0.91 |
01/12 | 2,133 | 2,141 | 2,114 | 2,118 | -0.14% | 19,100 | 791億6159万 | +2.52% | 11.85 | 0.89 |
01/11 | 2,122 | 2,134 | 2,117 | 2,121 | +0.43% | 26,700 | 792億7372万 | +2.71% | 11.87 | 0.89 |
01/10 | 2,106 | 2,123 | 2,100 | 2,112 | +0.28% | 27,800 | 789億3734万 | +2.28% | 11.82 | 0.89 |
01/09 | 2,104 | 2,117 | 2,100 | 2,106 | +0.29% | 28,200 | 787億1308万 | +1.99% | 11.79 | 0.89 |
01/05 | 2,130 | 2,130 | 2,099 | 2,100 | -1.91% | 51,300 | 784億8883万 | +1.74% | 11.75 | 0.89 |
01/04 | 2,084 | 2,141 | 2,077 | 2,141 | +2.74% | 61,600 | 800億2123万 | +3.73% | 11.98 | 0.9 |
2023 | ||||||||||
12/29 | 2,061 | 2,085 | 2,061 | 2,084 | +1.17% | 36,400 | 778億9082万 | +1.07% | 11.66 | 0.88 |
12/28 | 2,039 | 2,067 | 2,038 | 2,060 | +1.23% | 34,300 | 769億9381万 | -0.15% | 11.53 | 0.87 |
12/27 | 2,005 | 2,035 | 2,001 | 2,035 | +0.94% | 42,400 | 760億5941万 | -1.41% | 11.39 | 0.86 |
12/26 | 2,004 | 2,023 | 2,002 | 2,016 | +0.45% | 44,500 | 753億4928万 | -2.47% | 11.28 | 0.85 |
12/25 | 2,030 | 2,032 | 2,005 | 2,007 | -0.84% | 26,600 | 750億1290万 | -3.04% | 11.23 | 0.85 |
12/22 | 2,025 | 2,033 | 2,014 | 2,024 | +0.5% | 24,200 | 756億4828万 | -2.41% | 11.33 | 0.85 |
12/21 | 1,994 | 2,026 | 1,990 | 2,014 | +0.2% | 51,400 | 752億7453万 | -2.99% | 11.27 | 0.85 |
12/20 | 2,003 | 2,022 | 2,003 | 2,010 | -0.25% | 36,100 | 751億2502万 | -3.27% | 11.25 | 0.85 |
12/19 | 2,001 | 2,017 | 1,980 | 2,015 | +0.4% | 43,800 | 753億1190万 | -3.17% | 11.28 | 0.85 |
12/18 | 2,023 | 2,041 | 2,007 | 2,007 | -2.34% | 61,700 | 750億1290万 | -3.69% | 11.23 | 0.85 |
12/15 | 2,091 | 2,103 | 2,050 | 2,055 | -1.72% | 87,800 | 768億693万 | -1.58% | 11.5 | 0.87 |
12/14 | 2,071 | 2,095 | 2,062 | 2,091 | +0.97% | 50,000 | 781億5245万 | +0.1% | 11.7 | 0.88 |
12/13 | 2,057 | 2,079 | 2,057 | 2,071 | +0.68% | 27,300 | 774億494万 | -0.86% | 11.59 | 0.87 |
12/12 | 2,075 | 2,079 | 2,049 | 2,057 | -0.87% | 33,200 | 768億8168万 | -1.58% | 11.51 | 0.87 |
12/11 | 2,031 | 2,076 | 2,031 | 2,075 | +1.57% | 42,600 | 775億5444万 | -0.81% | 11.61 | 0.87 |
12/08 | 2,062 | 2,084 | 2,038 | 2,043 | -2.25% | 98,200 | 763億5842万 | -2.44% | 11.43 | 0.86 |
12/07 | 2,093 | 2,100 | 2,089 | 2,090 | -1.14% | 37,200 | 781億1507万 | -0.38% | 11.7 | 0.88 |
12/06 | 2,090 | 2,122 | 2,090 | 2,114 | +1.05% | 24,500 | 790億1209万 | +0.48% | 11.83 | 0.89 |
12/05 | 2,086 | 2,097 | 2,075 | 2,092 | +0.19% | 57,300 | 781億8983万 | -0.71% | 11.71 | 0.88 |
12/04 | 2,100 | 2,103 | 2,088 | 2,088 | -1.04% | 23,800 | 780億4032万 | -1.09% | 11.69 | 0.88 |
12/01 | 2,135 | 2,135 | 2,090 | 2,110 | 0% | 41,400 | 788億6259万 | -0.14% | 11.81 | 0.89 |
11/30 | 2,090 | 2,135 | 2,089 | 2,110 | +0.96% | 91,600 | 788億6259万 | -0.24% | 11.81 | 0.89 |
11/29 | 2,112 | 2,119 | 2,088 | 2,090 | -0.9% | 24,700 | 781億1507万 | -1.23% | 11.7 | 0.88 |
11/28 | 2,081 | 2,114 | 2,078 | 2,109 | +0.86% | 39,700 | 788億2521万 | -0.47% | 11.8 | 0.89 |
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 | 1,190 2,380 4/2 | 622 1,244 3/17 | 437,000 218,500 5/9 | - | - | +11.59% 8/31 | -18.91% 3/14 |
2009年 3月期 | 1,003 2,005 5/22 | 492 983 11/13 | 385,800 192,900 11/12 | - | - | +17.18% 5/22 | -19% 10/10 |
2010年 3月期 | 1,243 2,486 3/23 | 590 1,181 4/28 1,180 4/23 | 509,000 254,500 2/1 | - | - | +17.79% 12/10 | -8.69% 10/29 |
2011年 3月期 | 1,229 2,456 4/6 2,457 4/1 | 635 1,270 3/15 | 462,600 231,300 3/15 | 459億1395万 | 237億3249万 | +8.8% 9/3 | -29.26% 3/15 |
2012年 3月期 | 1,229 2,458 3/23 | 779 1,557 4/5 | 811,000 405,500 10/14 | 459億3264万 | 290億9565万 | +9.41% 1/10 | -8.57% 8/9 |
2013年 3月期 | 1,425 2,850 3/26 | 999 1,997 6/12 | 289,400 144,700 8/1 | 532億5795万 | 373億1793万 | +11.91% 4/11 | -7.62% 5/18 |
2014年 3月期 | 1,689 5/8 | 1,230 4/2 | 529,600 3/14 | 631億2468万 | 459億7002万 | +10.15% 5/8 | -13.49% 6/6 |
2015年 3月期 | 2,129 3/9 | 1,465 4/15 | 396,700 2/2 | 795億7272万 | 547億5530万 | +15.55% 2/4 | -7.44% 12/17 |
2016年 3月期 | 2,664 12/3 | 1,775 5/7 | 238,600 5/11 | 995億6869万 | 663億4175万 | +11.68% 11/24 | -10.83% 8/25 |
2017年 3月期 | 2,365 5/26 | 1,817 8/8 | 382,000 5/10 | 883億9337万 | 679億1153万 | +10.41% 5/26 | -10.48% 6/24 |
2018年 3月期 | 2,748 1/19 | 2,025 4/6 | 321,600 11/1 | 1027億824万 | 756億8566万 | +11.08% 1/16 | -10.34% 2/14 |
2019年 3月期 | 2,625 4/9 4/6 | 1,578 2/8 | 305,700 11/1 | 981億1104万 | 589億7875万 | +7.56% 10/17 | -17.35% 12/25 |
2020年 3月期 | 1,887 4/15 | 1,033 3/19 | 307,200 3/23 | 705億2782万 | 386億903万 | +9% 5/8 | -25.66% 3/13 |
2021年 3月期 | 2,182 9/29 9/24 | 1,160 4/6 | 361,200 11/2 | 815億5363万 | 433億5573万 | +18.49% 5/11 | -10.23% 11/2 |
2022年 3月期 | 1,948 4/15 | 1,424 3/8 | 217,400 11/30 | 728億773万 | 532億2290万 | +4.76% 9/13 | -11.19% 11/30 |
2023年 3月期 | 2,007 3/10 | 1,437 10/3 | 247,900 2/1 | 750億1290万 | 537億878万 | +12.28% 2/1 | -4.31% 9/26 |
最新 | 2,112 2024/4/24 | 50,100 | 789億3734万 | -0.28% 2,118 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 69%(1.69倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
352円(2001/09/18) - 501%(6.01倍)
2,112円(4/24)