株価チャート
株価
4/18
- 前日 (4/17)
- 2,365
- 始値
- 2,383
- 高値
- 2,392
- 安値
- 2,376
- 終値 +0.8%
- 2,384
- 出来高 -40.3%
- 4,000
乖離率
- 株価(5日)
移動平均値 - -0.13%
2,387 - 株価(25日)
移動平均値 - -1.97%
2,432 - 出来高(5日)
移動平均値 - -46.81%
7,520
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,383 | 2,392 | 2,376 | 2,384 | +0.8% | 4,000 | 348億5408万 | -1.97% | 29.18 | 1.98 |
04/17 | 2,362 | 2,395 | 2,361 | 2,365 | +0.17% | 6,700 | 345億7630万 | -2.79% | 28.95 | 1.97 |
04/16 | 2,405 | 2,429 | 2,361 | 2,361 | -1.83% | 10,700 | 345億1782万 | -3% | 28.9 | 1.96 |
04/15 | 2,420 | 2,437 | 2,405 | 2,405 | -0.54% | 6,700 | 351億6110万 | -1.23% | 29.44 | 2 |
04/12 | 2,450 | 2,458 | 2,416 | 2,418 | -1.31% | 9,500 | 353億5116万 | -0.62% | 29.6 | 2.01 |
04/11 | 2,452 | 2,452 | 2,439 | 2,450 | +1.03% | 4,000 | 358億1900万 | +0.82% | 29.99 | 2.04 |
04/10 | 2,454 | 2,454 | 2,425 | 2,425 | -1.02% | 5,200 | 354億5350万 | -0.04% | 29.68 | 2.02 |
04/09 | 2,449 | 2,453 | 2,442 | 2,450 | +0.41% | 2,800 | 358億1900万 | +1.11% | 29.99 | 2.04 |
04/08 | 2,423 | 2,454 | 2,423 | 2,440 | +1.2% | 8,500 | 356億7280万 | +0.87% | 29.87 | 2.03 |
04/05 | 2,402 | 2,424 | 2,402 | 2,411 | -0.37% | 3,900 | 352億4882万 | -0.25% | 29.51 | 2 |
04/04 | 2,392 | 2,427 | 2,392 | 2,420 | +1.17% | 8,000 | 353億8040万 | +0.08% | 29.62 | 2.01 |
04/03 | 2,395 | 2,405 | 2,387 | 2,392 | -0.33% | 6,400 | 349億7104万 | -1.08% | 29.28 | 1.99 |
04/02 | 2,417 | 2,424 | 2,399 | 2,400 | -0.87% | 7,800 | 350億8800万 | -0.79% | 29.38 | 2 |
04/01 | 2,450 | 2,451 | 2,415 | 2,421 | -1.18% | 9,400 | 353億9502万 | +0.08% | 29.63 | 2.01 |
03/29 | 2,451 | 2,476 | 2,447 | 2,450 | -0.04% | 5,600 | 358億1900万 | +1.32% | 29.99 | 2.04 |
03/28 | 2,496 | 2,496 | 2,447 | 2,451 | -1.8% | 15,600 | 358億3362万 | +1.45% | 30 | 2.04 |
03/27 | 2,487 | 2,528 | 2,487 | 2,496 | +0.4% | 26,100 | 364億9152万 | +3.44% | 30.55 | 2.08 |
03/26 | 2,466 | 2,489 | 2,459 | 2,486 | +0.69% | 10,100 | 363億4532万 | +3.15% | 30.43 | 2.07 |
03/25 | 2,462 | 2,479 | 2,458 | 2,469 | +0.41% | 8,200 | 360億9678万 | +2.62% | 30.22 | 2.05 |
03/22 | 2,470 | 2,470 | 2,430 | 2,459 | +0.78% | 10,500 | 359億5058万 | +2.37% | 30.1 | 2.04 |
03/21 | 2,475 | 2,481 | 2,440 | 2,440 | -0.69% | 8,700 | 356億7280万 | +1.67% | 29.87 | 2.03 |
03/19 | 2,459 | 2,461 | 2,436 | 2,457 | +0.53% | 6,700 | 359億2134万 | +2.38% | 30.07 | 2.04 |
03/18 | 2,455 | 2,461 | 2,426 | 2,444 | -0.45% | 8,000 | 357億3128万 | +1.92% | 29.91 | 2.03 |
03/15 | 2,455 | 2,468 | 2,430 | 2,455 | 0% | 8,600 | 358億9210万 | +2.46% | 30.05 | 2.04 |
03/14 | 2,411 | 2,455 | 2,394 | 2,455 | +2.16% | 17,200 | 358億9210万 | +2.51% | 30.05 | 2.04 |
03/13 | 2,400 | 2,419 | 2,386 | 2,403 | +0.21% | 5,800 | 351億3186万 | +0.38% | 29.41 | 2 |
03/12 | 2,373 | 2,410 | 2,370 | 2,398 | +1.05% | 10,400 | 350億5876万 | +0.04% | 29.35 | 1.99 |
03/11 | 2,365 | 2,384 | 2,350 | 2,373 | +0.72% | 12,400 | 346億9326万 | -1.13% | 29.05 | 1.97 |
03/08 | 2,336 | 2,364 | 2,336 | 2,356 | 0% | 10,200 | 344億4472万 | -1.92% | 28.84 | 1.96 |
03/07 | 2,360 | 2,360 | 2,341 | 2,356 | +0.04% | 5,200 | 344億4472万 | -1.87% | 28.84 | 1.96 |
03/06 | 2,341 | 2,369 | 2,330 | 2,355 | +0.56% | 11,400 | 344億3010万 | -1.88% | 28.83 | 1.96 |
03/05 | 2,341 | 2,362 | 2,324 | 2,342 | -0.38% | 11,500 | 342億4004万 | -2.38% | 28.67 | 1.95 |
03/04 | 2,400 | 2,400 | 2,345 | 2,351 | -1.67% | 16,300 | 343億7162万 | -1.96% | 28.78 | 1.95 |
03/01 | 2,424 | 2,424 | 2,378 | 2,391 | -1.16% | 11,400 | 349億5642万 | -0.21% | 29.27 | 1.99 |
02/29 | 2,450 | 2,450 | 2,400 | 2,419 | -0.04% | 10,300 | 353億6578万 | +1.09% | 29.61 | 2.01 |
02/28 | 2,439 | 2,450 | 2,416 | 2,420 | -0.08% | 8,700 | 353億8040万 | +1.3% | 29.62 | 2.01 |
02/27 | 2,408 | 2,434 | 2,382 | 2,422 | +0.58% | 10,200 | 354億964万 | +1.51% | 29.65 | 2.01 |
02/26 | 2,395 | 2,410 | 2,392 | 2,408 | +0.08% | 8,400 | 352億496万 | +1.09% | 29.47 | 2 |
02/22 | 2,398 | 2,407 | 2,375 | 2,406 | +0.8% | 6,900 | 351億7572万 | +1.09% | 29.45 | 2 |
02/21 | 2,380 | 2,400 | 2,380 | 2,387 | +0.29% | 3,500 | 348億9794万 | +0.42% | 29.22 | 1.98 |
02/20 | 2,421 | 2,421 | 2,380 | 2,380 | -1.08% | 16,700 | 347億9560万 | +0.25% | 29.13 | 1.98 |
02/19 | 2,401 | 2,406 | 2,387 | 2,406 | +0.63% | 5,200 | 351億7572万 | +1.39% | 29.45 | 2 |
02/16 | 2,400 | 2,409 | 2,380 | 2,391 | +0.42% | 7,300 | 349億5642万 | +0.93% | 29.27 | 1.99 |
02/15 | 2,421 | 2,421 | 2,370 | 2,381 | -1.16% | 10,400 | 348億1022万 | +0.63% | 29.14 | 1.98 |
02/14 | 2,432 | 2,432 | 2,398 | 2,409 | -0.9% | 9,200 | 352億1958万 | +1.9% | 29.49 | 2 |
02/13 | 2,405 | 2,436 | 2,400 | 2,431 | +1.17% | 8,700 | 355億4122万 | +2.96% | 29.76 | 2.02 |
02/09 | 2,400 | 2,412 | 2,397 | 2,403 | -0.12% | 5,800 | 351億3186万 | +1.91% | 29.41 | 2 |
02/08 | 2,404 | 2,429 | 2,375 | 2,406 | -0.41% | 14,700 | 351億7572万 | +2.17% | 29.45 | 2 |
02/07 | 2,420 | 2,449 | 2,410 | 2,416 | -1.15% | 11,400 | 353億2192万 | +2.72% | 29.57 | 2.01 |
02/06 | 2,470 | 2,494 | 2,442 | 2,444 | -1.37% | 12,800 | 357億3128万 | +4.04% | 29.91 | 2.03 |
02/05 | 2,480 | 2,527 | 2,478 | 2,478 | 0% | 19,500 | 362億2836万 | +5.72% | 30.33 | 2.06 |
02/02 | 2,418 | 2,483 | 2,383 | 2,478 | +2.48% | 40,200 | 362億2836万 | +6.08% | 30.33 | 2.06 |
02/01 | 2,343 | 2,430 | 2,330 | 2,418 | +4% | 50,600 | 353億5116万 | +3.87% | 29.6 | 2.01 |
01/31 | 2,325 | 2,341 | 2,317 | 2,325 | +0.04% | 11,900 | 339億9150万 | +0.09% | 28.46 | 1.93 |
01/30 | 2,335 | 2,343 | 2,318 | 2,324 | -0.47% | 8,200 | 339億7688万 | +0.17% | 28.45 | 1.93 |
01/29 | 2,310 | 2,341 | 2,310 | 2,335 | +0.82% | 6,900 | 341億3770万 | +0.78% | 28.58 | 1.94 |
01/26 | 2,330 | 2,330 | 2,316 | 2,316 | -0.04% | 7,400 | 338億5992万 | +0.04% | 28.35 | 1.93 |
01/25 | 2,329 | 2,329 | 2,314 | 2,317 | +0.39% | 4,500 | 338億7454万 | +0.26% | 28.36 | 1.93 |
01/24 | 2,326 | 2,328 | 2,308 | 2,308 | -0.86% | 10,800 | 337億4296万 | +0.04% | 28.25 | 1.92 |
01/23 | 2,347 | 2,347 | 2,327 | 2,328 | -0.43% | 8,700 | 340億3536万 | +1% | 28.49 | 1.94 |
01/22 | 2,320 | 2,344 | 2,320 | 2,338 | +0.47% | 17,200 | 341億8156万 | +1.61% | 28.62 | 1.94 |
01/19 | 2,337 | 2,345 | 2,315 | 2,327 | -0.43% | 9,800 | 340億2074万 | +1.31% | 28.48 | 1.93 |
01/18 | 2,347 | 2,347 | 2,320 | 2,337 | +0.09% | 8,100 | 341億6694万 | +1.87% | 28.61 | 1.94 |
01/17 | 2,344 | 2,355 | 2,330 | 2,335 | +0.39% | 13,000 | 341億3770万 | +2.01% | 28.58 | 1.94 |
01/16 | 2,341 | 2,345 | 2,326 | 2,326 | -0.51% | 10,700 | 340億612万 | +1.75% | 28.47 | 1.93 |
01/15 | 2,307 | 2,346 | 2,307 | 2,338 | +1.26% | 13,300 | 341億8156万 | +2.45% | 28.62 | 1.94 |
01/12 | 2,318 | 2,331 | 2,306 | 2,309 | -0.69% | 14,100 | 337億5758万 | +1.41% | 28.26 | 1.92 |
01/11 | 2,330 | 2,340 | 2,306 | 2,325 | -0.21% | 14,600 | 339億9150万 | +2.29% | 28.46 | 1.93 |
01/10 | 2,345 | 2,346 | 2,330 | 2,330 | -0.64% | 10,000 | 340億6460万 | +2.73% | 28.52 | 1.94 |
01/09 | 2,352 | 2,386 | 2,340 | 2,345 | -0.13% | 15,300 | 342億8390万 | +3.62% | 28.7 | 1.95 |
01/05 | 2,334 | 2,364 | 2,327 | 2,348 | +0.9% | 14,500 | 343億2776万 | +4.03% | 28.74 | 1.95 |
01/04 | 2,302 | 2,334 | 2,299 | 2,327 | -0.13% | 18,800 | 340億2074万 | +3.38% | 28.48 | 1.93 |
2023 | ||||||||||
12/29 | 2,333 | 2,335 | 2,315 | 2,330 | 0% | 10,800 | 340億6460万 | +3.74% | 28.52 | 1.94 |
12/28 | 2,320 | 2,335 | 2,280 | 2,330 | +0.6% | 17,100 | 340億6460万 | +4.02% | 28.52 | 1.94 |
12/27 | 2,287 | 2,320 | 2,275 | 2,316 | +1.27% | 26,000 | 338億5992万 | +3.62% | 28.35 | 1.93 |
12/26 | 2,261 | 2,288 | 2,261 | 2,287 | +0.53% | 10,500 | 334億3594万 | +2.56% | 27.99 | 1.9 |
12/25 | 2,292 | 2,292 | 2,260 | 2,275 | -0.74% | 11,800 | 332億6050万 | +2.2% | 27.85 | 1.89 |
12/22 | 2,245 | 2,293 | 2,245 | 2,292 | +1.73% | 21,500 | 335億904万 | +3.1% | 28.05 | 1.91 |
12/21 | 2,250 | 2,263 | 2,238 | 2,253 | -0.35% | 9,200 | 329億3886万 | +1.53% | 27.58 | 1.87 |
12/20 | 2,265 | 2,273 | 2,254 | 2,261 | -0.18% | 16,300 | 330億5582万 | +1.98% | 27.67 | 1.88 |
12/19 | 2,240 | 2,265 | 2,231 | 2,265 | +1.71% | 19,100 | 331億1430万 | +2.3% | 27.72 | 1.88 |
12/18 | 2,215 | 2,236 | 2,203 | 2,227 | -0.13% | 13,700 | 325億5874万 | +0.68% | 27.26 | 1.85 |
12/15 | 2,248 | 2,248 | 2,218 | 2,230 | -0.49% | 13,400 | 326億260万 | +0.86% | 27.3 | 1.85 |
12/14 | 2,240 | 2,248 | 2,232 | 2,241 | +0.04% | 10,700 | 327億6342万 | +1.36% | 27.43 | 1.86 |
12/13 | 2,243 | 2,251 | 2,230 | 2,240 | -0.13% | 10,000 | 327億4880万 | +1.4% | 27.42 | 1.86 |
12/12 | 2,250 | 2,250 | 2,227 | 2,243 | -0.18% | 16,000 | 327億9266万 | +1.59% | 27.45 | 1.87 |
12/11 | 2,218 | 2,247 | 2,218 | 2,247 | +1.4% | 13,300 | 328億5114万 | +1.81% | 27.5 | 1.87 |
12/08 | 2,224 | 2,243 | 2,203 | 2,216 | -1.25% | 19,000 | 323億9792万 | +0.5% | 27.12 | 1.84 |
12/07 | 2,231 | 2,249 | 2,228 | 2,244 | +0.58% | 22,300 | 328億728万 | +1.86% | 27.47 | 1.87 |
12/06 | 2,226 | 2,233 | 2,225 | 2,231 | +0.68% | 19,200 | 326億1722万 | +1.46% | 27.31 | 1.86 |
12/05 | 2,218 | 2,232 | 2,216 | 2,216 | -0.09% | 20,600 | 323億9792万 | +0.96% | 27.12 | 1.84 |
12/04 | 2,206 | 2,218 | 2,198 | 2,218 | +1% | 13,100 | 324億2716万 | +1.19% | 27.15 | 1.84 |
12/01 | 2,205 | 2,206 | 2,190 | 2,196 | -0.41% | 10,700 | 321億552万 | +0.37% | 26.88 | 1.83 |
11/30 | 2,180 | 2,207 | 2,180 | 2,205 | +0.5% | 18,400 | 322億3710万 | +0.92% | 26.99 | 1.83 |
11/29 | 2,183 | 2,196 | 2,183 | 2,194 | 0% | 5,000 | 320億7628万 | +0.55% | 26.85 | 1.82 |
11/28 | 2,199 | 2,199 | 2,187 | 2,194 | -0.09% | 5,400 | 320億7628万 | +0.69% | 26.85 | 1.82 |
11/27 | 2,190 | 2,203 | 2,190 | 2,196 | +0.27% | 8,900 | 321億552万 | +0.87% | 26.88 | 1.83 |
11/24 | 2,200 | 2,200 | 2,186 | 2,190 | -0.5% | 7,300 | 320億1780万 | +0.69% | 26.81 | 1.82 |
11/22 | 2,198 | 2,208 | 2,198 | 2,201 | +0.14% | 5,400 | 321億7862万 | +1.29% | 26.94 | 1.83 |
11/21 | 2,208 | 2,208 | 2,190 | 2,198 | +0.73% | 7,400 | 321億3476万 | +1.29% | 26.9 | 1.83 |
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 | 1,490 7/12 | 1,066 1/24 | 27,200 9/20 | - | - | +5.33% 2/26 | -9.49% 11/20 |
2009年 3月期 | 1,259 9/2 | 881 10/10 | 18,500 9/24 | - | - | +3.92% 11/10 | -23.09% 10/8 |
2010年 3月期 | 1,233 9/8 9/7 他2件 | 976 4/1 | 17,400 9/25 | - | - | +6.46% 7/10 | -12.72% 10/6 |
2011年 3月期 | 1,130 7/13 | 815 3/16 | 71,400 2/16 | 165億2060万 | 119億1530万 | +3.84% 7/12 | -13.81% 3/15 |
2012年 3月期 | 1,045 2/20 | 833 4/6 | 58,300 2/20 | 152億7790万 | 121億7846万 | +4.76% 6/20 | -6.99% 10/6 |
2013年 3月期 | 1,137 3/22 3/19 | 921 5/17 | 23,900 9/26 | 166億2294万 | 134億6502万 | +5.72% 3/4 | -5.49% 9/27 |
2014年 3月期 | 1,730 9/5 | 1,110 4/1 | 75,700 9/4 | 252億9260万 | 162億2820万 | +14.36% 5/15 | -12.2% 10/4 |
2015年 3月期 | 1,840 3/31 | 1,383 4/11 | 107,000 3/10 | 269億80万 | 202億1946万 | +16.47% 4/14 | -9.67% 10/17 |
2016年 3月期 | 2,529 7/14 | 1,180 3/1 | 297,200 8/3 | 369億7398万 | 172億5160万 | +10.78% 6/1 | -21.51% 8/25 |
2017年 3月期 | 1,445 6/10 | 1,165 4/6 | 35,600 6/8 | 211億2590万 | 170億3230万 | +9.35% 6/9 | -7.09% 8/3 |
2018年 3月期 | 1,444 3/26 | 1,156 2/9 | 246,200 3/22 | 211億1128万 | 169億72万 | +15.28% 3/23 | -3.77% 2/9 |
2019年 3月期 | 1,572 9/25 | 1,310 12/25 | 57,900 9/26 | 229億8264万 | 191億5220万 | +4.59% 8/7 | -6.29% 12/25 |
2020年 3月期 | 1,652 9/26 | 1,298 3/13 | 68,300 9/13 | 241億5224万 | 189億7676万 | +6.81% 3/27 | -14.13% 3/13 |
2021年 3月期 | 2,000 3/29 | 1,382 4/3 | 128,200 8/28 | 292億4000万 | 202億484万 | +12.73% 9/8 | -7% 10/5 |
2022年 3月期 | 2,254 9/27 | 1,865 4/2 | 170,700 9/3 | 329億5348万 | 272億6630万 | +5.99% 7/13 | -8.37% 10/14 |
2023年 3月期 | 2,520 7/13 | 1,991 10/3 | 150,200 9/2 | 368億4240万 | 291億842万 | +7.12% 7/13 | -9.65% 9/30 |
最新 | 2,384 2024/4/18 | 4,000 | 348億5408万 | -1.97% 2,432 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/04/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
780円(2003/04/18) - 206%(3.06倍)
2,384円(4/18)