株価チャート
株価
4/26
- 前日 (4/25)
- 2,488
- 始値
- 2,500
- 高値
- 2,528
- 安値
- 2,445
- 終値 +0.04%
- 2,489
- 出来高 +14.02%
- 109,800
乖離率
- 株価(5日)
移動平均値 - -1.03%
2,515 - 株価(25日)
移動平均値 - -3.79%
2,587 - 出来高(5日)
移動平均値 - +5.76%
103,820
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 | 2,500 | 2,528 | 2,445 | 2,489 | +0.04% | 109,800 | 425億325万 | -3.79% | 18.01 | 1.23 |
04/25 | 2,518 | 2,551 | 2,479 | 2,488 | -2.96% | 96,300 | 424億8618万 | -3.94% | 18 | 1.23 |
04/24 | 2,542 | 2,571 | 2,517 | 2,564 | +2.52% | 97,200 | 437億8398万 | -1.16% | 18.55 | 1.27 |
04/23 | 2,502 | 2,530 | 2,448 | 2,501 | -1.26% | 95,600 | 427億817万 | -3.4% | 18.1 | 1.24 |
04/22 | 2,517 | 2,545 | 2,477 | 2,533 | +1.73% | 120,200 | 432億5461万 | -2.09% | 18.33 | 1.25 |
04/19 | 2,508 | 2,528 | 2,439 | 2,490 | -2.16% | 114,000 | 425億2033万 | -3.53% | 18.02 | 1.23 |
04/18 | 2,518 | 2,576 | 2,475 | 2,545 | +0.24% | 94,200 | 434億5953万 | -1.24% | 18.41 | 1.26 |
04/17 | 2,567 | 2,567 | 2,455 | 2,539 | -0.7% | 146,000 | 433億5707万 | -1.32% | 18.37 | 1.26 |
04/16 | 2,622 | 2,627 | 2,540 | 2,557 | -4.63% | 178,600 | 436億6445万 | -0.54% | 18.5 | 1.26 |
04/15 | 2,690 | 2,743 | 2,671 | 2,681 | -0.74% | 93,100 | 457億8193万 | +4.32% | 19.4 | 1.33 |
04/12 | 2,740 | 2,756 | 2,666 | 2,701 | -0.66% | 106,300 | 461億2346万 | +5.26% | 19.54 | 1.34 |
04/11 | 2,576 | 2,730 | 2,571 | 2,719 | +4.1% | 151,600 | 464億3083万 | +6.17% | 19.67 | 1.34 |
04/10 | 2,590 | 2,645 | 2,583 | 2,612 | -0.27% | 70,700 | 446億365万 | +2.19% | 18.9 | 1.29 |
04/09 | 2,569 | 2,626 | 2,551 | 2,619 | +2.38% | 94,600 | 447億2319万 | +2.67% | 18.95 | 1.3 |
04/08 | 2,557 | 2,599 | 2,520 | 2,558 | +0.43% | 95,300 | 436億8153万 | +0.59% | 18.51 | 1.27 |
04/05 | 2,586 | 2,586 | 2,514 | 2,547 | -3.89% | 174,600 | 434億9369万 | +0.28% | 18.43 | 1.26 |
04/04 | 2,629 | 2,694 | 2,629 | 2,650 | +2.55% | 158,300 | 452億5256万 | +4.62% | 19.17 | 1.31 |
04/03 | 2,569 | 2,629 | 2,511 | 2,584 | -1.34% | 131,500 | 441億2551万 | +2.42% | 18.7 | 1.28 |
04/02 | 2,656 | 2,689 | 2,600 | 2,619 | -1.36% | 118,500 | 447億2319万 | +4.09% | 18.95 | 1.3 |
04/01 | 2,743 | 2,750 | 2,634 | 2,655 | -2.35% | 164,800 | 453億3794万 | +6.03% | 19.21 | 1.31 |
03/29 | 2,590 | 2,730 | 2,550 | 2,719 | +5.39% | 204,800 | 464億3083万 | +9.15% | 19.67 | 1.34 |
03/28 | 2,563 | 2,673 | 2,561 | 2,580 | +0.66% | 250,300 | 440億5721万 | +4.37% | 18.67 | 1.28 |
03/27 | 2,619 | 2,619 | 2,539 | 2,563 | -0.7% | 196,500 | 437億6691万 | +4.19% | 18.54 | 1.27 |
03/26 | 2,543 | 2,594 | 2,523 | 2,581 | +0.04% | 106,700 | 440億7428万 | +5.3% | 18.67 | 1.28 |
03/25 | 2,564 | 2,640 | 2,557 | 2,580 | +0.39% | 163,100 | 440億5721万 | +5.69% | 18.67 | 1.28 |
03/22 | 2,601 | 2,630 | 2,527 | 2,570 | -0.54% | 131,000 | 438億8644万 | +5.76% | 18.6 | 1.27 |
03/21 | 2,478 | 2,584 | 2,465 | 2,584 | +6.08% | 180,100 | 441億2551万 | +7.04% | 18.7 | 1.28 |
03/19 | 2,464 | 2,478 | 2,420 | 2,436 | -0.61% | 106,500 | 415億9820万 | +1.42% | 17.63 | 1.2 |
03/18 | 2,409 | 2,455 | 2,392 | 2,451 | +2.51% | 108,200 | 418億5435万 | +2.98% | 17.73 | 1.21 |
03/15 | 2,340 | 2,443 | 2,313 | 2,391 | +0.04% | 160,000 | 408億2976万 | +1.4% | 17.3 | 1.18 |
03/14 | 2,400 | 2,400 | 2,335 | 2,390 | -1.69% | 243,200 | 408億1268万 | +2.27% | 17.29 | 1.18 |
03/13 | 2,525 | 2,575 | 2,416 | 2,431 | -3.07% | 177,900 | 415億1282万 | +5.06% | 17.59 | 1.2 |
03/12 | 2,504 | 2,520 | 2,460 | 2,508 | -0.95% | 150,400 | 428億2770万 | +9.52% | 18.15 | 1.24 |
03/11 | 2,497 | 2,571 | 2,462 | 2,532 | -1.02% | 261,600 | 432億3754万 | +11.99% | 18.32 | 1.25 |
03/08 | 2,553 | 2,613 | 2,535 | 2,558 | -1.01% | 155,700 | 436億8153万 | +14.61% | 18.51 | 1.27 |
03/07 | 2,624 | 2,667 | 2,553 | 2,584 | -0.12% | 269,300 | 441億2551万 | +17.35% | 18.7 | 1.28 |
03/06 | 2,468 | 2,617 | 2,437 | 2,587 | +3.31% | 204,700 | 441億7674万 | +19.22% | 18.72 | 1.28 |
03/05 | 2,425 | 2,532 | 2,410 | 2,504 | +3.3% | 201,700 | 427億5940万 | +17.06% | 18.12 | 1.24 |
03/04 | 2,500 | 2,516 | 2,395 | 2,424 | -1.9% | 255,700 | 413億9328万 | +14.77% | 17.54 | 1.2 |
03/01 | 2,441 | 2,545 | 2,441 | 2,471 | +4.26% | 233,400 | 421億9588万 | +18.23% | 17.88 | 1.22 |
02/29 | 2,450 | 2,450 | 2,365 | 2,370 | -1.82% | 160,200 | 404億7116万 | +14.71% | 17.15 | 1.17 |
02/28 | 2,400 | 2,451 | 2,376 | 2,414 | +1.17% | 183,100 | 412億2252万 | +17.99% | 17.47 | 1.19 |
02/27 | 2,341 | 2,414 | 2,341 | 2,386 | +2.76% | 131,800 | 407億4438万 | +17.83% | 17.26 | 1.18 |
02/26 | 2,350 | 2,363 | 2,309 | 2,322 | -0.26% | 79,500 | 396億5149万 | +15.93% | 16.8 | 1.15 |
02/22 | 2,300 | 2,412 | 2,290 | 2,328 | +2.96% | 282,200 | 397億5394万 | +17.34% | 16.84 | 1.15 |
02/21 | 2,221 | 2,271 | 2,181 | 2,261 | -0.62% | 168,100 | 386億982万 | +15.12% | 16.36 | 1.12 |
02/20 | 2,326 | 2,335 | 2,231 | 2,275 | -2.19% | 179,400 | 388億4889万 | +16.79% | 16.46 | 1.13 |
02/19 | 2,322 | 2,358 | 2,293 | 2,326 | -0.3% | 123,400 | 397億1979万 | +20.33% | 16.83 | 1.15 |
02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +1.35% | 197,400 | 398億3933万 | +21.96% | 16.88 | 1.15 |
02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +5.02% | 276,400 | 393億996万 | +21.8% | 16.66 | 1.14 |
02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -3.82% | 458,600 | 374億3155万 | +17.28% | 15.86 | 1.08 |
02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +21.29% | 403,700 | 389億1720万 | +22.92% | 16.49 | 1.13 |
02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -1.31% | 153,500 | 320億8662万 | +2.51% | 13.6 | 0.93 |
02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +2.53% | 93,500 | 325億1353万 | +4.1% | 13.78 | 0.94 |
02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +1.48% | 75,000 | 317億1094万 | +1.75% | 13.44 | 0.92 |
02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +0.33% | 43,700 | 312億4988万 | +0.49% | 13.24 | 0.91 |
02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +1.79% | 57,500 | 311億4742万 | +0.39% | 13.2 | 0.9 |
02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -0.67% | 45,700 | 306億97万 | -1.16% | 12.97 | 0.89 |
02/01 | 1,796 | 1,845 | 1,795 | 1,804 | +0.11% | 80,000 | 308億589万 | -0.44% | 13.05 | 0.89 |
01/31 | 1,776 | 1,818 | 1,766 | 1,802 | +0.73% | 72,800 | 307億7174万 | -0.33% | 13.04 | 0.89 |
01/30 | 1,807 | 1,809 | 1,776 | 1,789 | -1.49% | 80,800 | 305億4974万 | -0.78% | 12.94 | 0.88 |
01/29 | 1,839 | 1,847 | 1,812 | 1,816 | -0.33% | 50,700 | 310億1081万 | +0.94% | 13.14 | 0.9 |
01/26 | 1,855 | 1,862 | 1,822 | 1,822 | -3.03% | 68,300 | 311億1327万 | +1.62% | 13.18 | 0.9 |
01/25 | 1,855 | 1,883 | 1,855 | 1,879 | +1.18% | 36,900 | 320億8662万 | +5.27% | 13.6 | 0.93 |
01/24 | 1,869 | 1,869 | 1,845 | 1,857 | -0.64% | 45,300 | 317億1094万 | +4.5% | 13.44 | 0.92 |
01/23 | 1,899 | 1,912 | 1,862 | 1,869 | -0.95% | 52,800 | 319億1586万 | +5.83% | 13.52 | 0.92 |
01/22 | 1,852 | 1,899 | 1,852 | 1,887 | +2.39% | 53,700 | 322億2324万 | +7.46% | 13.65 | 0.93 |
01/19 | 1,878 | 1,878 | 1,834 | 1,843 | -0.54% | 47,600 | 314億7187万 | +5.56% | 13.34 | 0.91 |
01/18 | 1,820 | 1,889 | 1,820 | 1,853 | +1.59% | 74,300 | 316億4264万 | +6.68% | 13.41 | 0.92 |
01/17 | 1,858 | 1,876 | 1,824 | 1,824 | -1.83% | 89,800 | 311億4742万 | +5.56% | 13.2 | 0.9 |
01/16 | 1,900 | 1,901 | 1,855 | 1,858 | -2.21% | 94,800 | 317億2802万 | +7.84% | 13.44 | 0.92 |
01/15 | 1,825 | 1,905 | 1,824 | 1,900 | +4.22% | 116,200 | 324億4523万 | +10.47% | 13.75 | 0.94 |
01/12 | 1,777 | 1,842 | 1,770 | 1,823 | +3.52% | 134,300 | 311億3034万 | +6.3% | 13.19 | 0.9 |
01/11 | 1,790 | 1,796 | 1,761 | 1,761 | -1.01% | 81,400 | 300億7160万 | +2.8% | 12.74 | 0.87 |
01/10 | 1,792 | 1,804 | 1,768 | 1,779 | -1.66% | 68,900 | 303億7898万 | +3.73% | 12.87 | 0.88 |
01/09 | 1,772 | 1,811 | 1,772 | 1,809 | +1.97% | 92,000 | 308億9127万 | +5.54% | 13.09 | 0.89 |
01/05 | 1,798 | 1,798 | 1,756 | 1,774 | -0.39% | 60,500 | 302億9360万 | +3.56% | 12.84 | 0.88 |
01/04 | 1,780 | 1,796 | 1,730 | 1,781 | +0.06% | 80,400 | 304億1313万 | +4.03% | 12.89 | 0.88 |
2023 | ||||||||||
12/29 | 1,764 | 1,780 | 1,743 | 1,780 | +0.91% | 90,800 | 303億9606万 | +4.09% | 12.88 | 0.88 |
12/28 | 1,748 | 1,780 | 1,748 | 1,764 | +1.5% | 49,700 | 301億2283万 | +3.4% | 12.76 | 0.87 |
12/27 | 1,720 | 1,746 | 1,715 | 1,738 | +0.29% | 50,300 | 296億7885万 | +2.24% | 12.58 | 0.86 |
12/26 | 1,792 | 1,792 | 1,725 | 1,733 | -1.42% | 72,100 | 295億9346万 | +2.18% | 12.54 | 0.86 |
12/25 | 1,725 | 1,777 | 1,725 | 1,758 | +2.69% | 84,800 | 300億2037万 | +3.9% | 12.72 | 0.87 |
12/22 | 1,690 | 1,714 | 1,666 | 1,712 | +3.38% | 56,400 | 292億3486万 | +1.42% | 12.39 | 0.85 |
12/21 | 1,670 | 1,684 | 1,651 | 1,656 | -2.19% | 51,400 | 282億7858万 | -1.66% | 11.98 | 0.82 |
12/20 | 1,687 | 1,706 | 1,674 | 1,693 | +1.14% | 75,800 | 289億1041万 | +0.65% | 12.25 | 0.84 |
12/19 | 1,617 | 1,695 | 1,617 | 1,674 | +3.53% | 92,500 | 285億8595万 | -0.3% | 12.11 | 0.83 |
12/18 | 1,631 | 1,636 | 1,581 | 1,617 | -3.23% | 74,800 | 276億1260万 | -3.58% | 11.7 | 0.8 |
12/15 | 1,619 | 1,679 | 1,619 | 1,671 | +4.63% | 79,900 | 285億3472万 | -0.12% | 12.09 | 0.83 |
12/14 | 1,614 | 1,629 | 1,584 | 1,597 | -0.56% | 61,600 | 272億7107万 | -4.14% | 11.56 | 0.79 |
12/13 | 1,670 | 1,683 | 1,598 | 1,606 | -2.9% | 92,100 | 274億2476万 | -3.31% | 11.62 | 0.79 |
12/12 | 1,631 | 1,677 | 1,616 | 1,654 | +2.61% | 131,000 | 282億4443万 | -0.24% | 11.97 | 0.82 |
12/11 | 1,651 | 1,663 | 1,599 | 1,612 | -1.16% | 123,900 | 275億2721万 | -2.54% | 11.66 | 0.8 |
12/08 | 1,701 | 1,701 | 1,622 | 1,631 | -4.4% | 178,900 | 278億5167万 | -1.15% | 11.8 | 0.81 |
12/07 | 1,754 | 1,755 | 1,704 | 1,706 | -3.78% | 87,600 | 291億3240万 | +3.71% | 12.34 | 0.84 |
12/06 | 1,762 | 1,792 | 1,762 | 1,773 | +0.62% | 45,800 | 302億7652万 | +8.37% | 12.83 | 0.88 |
12/05 | 1,767 | 1,802 | 1,751 | 1,762 | -1.56% | 92,200 | 300億8868万 | +8.63% | 12.75 | 0.87 |
12/04 | 1,828 | 1,830 | 1,786 | 1,790 | -0.94% | 95,500 | 305億6682万 | +11.18% | 12.95 | 0.89 |
12/01 | 1,753 | 1,837 | 1,752 | 1,807 | +2.55% | 218,000 | 308億5712万 | +13.29% | 13.07 | 0.89 |
11/30 | 1,771 | 1,789 | 1,735 | 1,762 | -0.96% | 78,900 | 300億8868万 | +11.45% | 12.75 | 0.87 |
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 | 1,755 351 12/13 | 1,160 232 3/18 | 2,053,600 10,268,000 10/19 | - | - | +27.96% 10/18 | -19.94% 8/17 |
2009年 3月期 | 1,500 300 4/2 | 465 93 2/24 | 351,400 1,757,000 6/9 | - | - | +19.23% 4/9 | -32.07% 10/9 |
2010年 3月期 | 925 185 3/24 | 505 101 11/27 101 11/24 他3件 | 1,480,600 7,403,000 3/23 | - | - | +40.13% 3/23 | -16.93% 7/13 |
2011年 3月期 | 910 182 4/12 | 375 75 3/15 | 679,400 3,397,000 3/7 | 155億3955万 | 64億366万 | +9.37% 6/21 | -37.7% 3/15 |
2012年 3月期 | 940 188 3/30 | 525 105 6/14 105 6/9 他4件 | 679,400 3,397,000 12/19 | 160億5185万 | 89億6513万 | +18.6% 12/5 | -10.29% 5/7 |
2013年 3月期 | 1,075 215 2/6 | 560 112 9/6 | 1,678,800 8,394,000 1/24 | 183億5717万 | 95億6280万 | +21.19% 1/24 | -19.72% 6/1 |
2014年 3月期 | 1,650 330 1/8 | 840 168 4/2 | 13,548,800 67,744,000 6/5 | 281億7612万 | 143億4420万 | +31.11% 6/5 | -17.82% 2/4 |
2015年 3月期 | 1,560 312 4/1 | 1,060 212 5/21 | 1,068,200 5,341,000 12/5 | 266億3924万 | 181億102万 | +10.85% 12/5 | -19.62% 5/20 |
2016年 3月期 | 1,455 291 5/12 | 725 145 2/12 | 250,600 1,253,000 7/15 | 248億4621万 | 123億8041万 | +7.9% 11/9 | -25.91% 2/12 |
2017年 3月期 | 1,315 263 1/30 | 695 139 6/24 | 2,058,000 10,290,000 11/9 | 224億5551万 | 118億6812万 | +23.23% 4/12 | -11.71% 6/24 |
2018年 3月期 | 1,718 10/6 | 1,080 3/26 | 3,667,000 18,335,000 4/12 | 293億3732万 | 184億4255万 | +22.57% 6/2 | -17.31% 2/13 |
2019年 3月期 | 1,438 5/21 | 826 12/25 | 817,800 5/14 | 245億5591万 | 141億513万 | +18.46% 5/14 | -20.05% 12/25 |
2020年 3月期 | 1,384 1/8 | 577 3/13 | 2,686,900 1/8 | 236億3379万 | 98億5310万 | +14.04% 1/8 | -26.84% 3/13 |
2021年 3月期 | 1,049 6/17 | 621 4/3 | 723,300 5/20 | 179億1318万 | 106億446万 | +25.81% 5/21 | -6.09% 7/10 |
2022年 3月期 | 1,291 3/29 3/28 | 913 4/8 | 348,700 3/29 | 220億4568万 | 155億9078万 | +13.5% 3/28 | -5.52% 4/26 |
2023年 3月期 | 1,612 6/8 | 1,056 5/19 | 1,201,300 6/7 | 275億2721万 | 180億3271万 | +28.43% 6/8 | -10.43% 11/15 |
最新 | 2,489 2024/4/26 | 109,800 | 425億325万 | -3.79% 2,587 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/28 vs 1987/12/28
- 72%(1.72倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -59%(0.41倍)
- 1991/12/30 vs 1990/12/28
- 21%(1.21倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 38%(1.38倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 133%(2.33倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- 23%(1.23倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 103%(2.03倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/04/26 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
250円(2002/11/19) - 896%(9.96倍)
2,489円(4/26)