株価チャート
株価
4/23
- 前日 (4/22)
- 2,647
- 始値
- 2,663
- 高値
- 2,665
- 安値
- 2,628
- 終値 +0.23%
- 2,653
- 出来高 +0.65%
- 140,200
乖離率
- 株価(5日)
移動平均値 - +0.34%
2,644 - 株価(25日)
移動平均値 - -2.53%
2,722 - 出来高(5日)
移動平均値 - -18.8%
172,660
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,663 | 2,665 | 2,628 | 2,653 | +0.23% | 140,200 | 2243億6002万 | -2.53% | 18.39 | 1.49 |
04/22 | 2,623 | 2,658 | 2,601 | 2,647 | +2.84% | 139,300 | 2238億5261万 | -2.86% | 18.35 | 1.49 |
04/19 | 2,698 | 2,698 | 2,572 | 2,574 | -4.31% | 213,000 | 2176億7912万 | -5.68% | 17.85 | 1.45 |
04/18 | 2,690 | 2,740 | 2,683 | 2,690 | +1.36% | 219,600 | 2274億8906万 | -1.61% | 18.65 | 1.51 |
04/17 | 2,730 | 2,731 | 2,648 | 2,654 | -2.86% | 151,200 | 2244億4459万 | -2.93% | 18.4 | 1.49 |
04/16 | 2,800 | 2,820 | 2,721 | 2,732 | -2.88% | 182,700 | 2310億4093万 | -0.22% | 18.94 | 1.53 |
04/15 | 2,806 | 2,820 | 2,771 | 2,813 | +0.25% | 151,800 | 2378億9097万 | +2.7% | 19.5 | 1.58 |
04/12 | 2,785 | 2,829 | 2,763 | 2,806 | +0.75% | 144,400 | 2372億9899万 | +2.6% | 19.46 | 1.58 |
04/11 | 2,737 | 2,830 | 2,718 | 2,785 | +1.72% | 213,800 | 2355億2306万 | +1.98% | 19.31 | 1.56 |
04/10 | 2,694 | 2,742 | 2,685 | 2,738 | +1.82% | 134,300 | 2315億4834万 | +0.48% | 18.98 | 1.54 |
04/09 | 2,698 | 2,709 | 2,675 | 2,689 | -0.04% | 95,500 | 2274億449万 | -1.25% | 18.64 | 1.51 |
04/08 | 2,683 | 2,693 | 2,677 | 2,690 | -0.48% | 71,200 | 2274億8906万 | -1.32% | 18.65 | 1.51 |
04/05 | 2,680 | 2,720 | 2,664 | 2,703 | +1.46% | 139,700 | 2285億8845万 | -0.95% | 18.74 | 1.52 |
04/04 | 2,675 | 2,691 | 2,655 | 2,664 | -0.41% | 168,700 | 2252億9028万 | -2.45% | 18.47 | 1.5 |
04/03 | 2,701 | 2,703 | 2,653 | 2,675 | -1.83% | 193,500 | 2262億2053万 | -2.16% | 18.55 | 1.5 |
04/02 | 2,740 | 2,746 | 2,700 | 2,725 | -1.66% | 127,000 | 2304億4895万 | -0.44% | 18.89 | 1.53 |
04/01 | 2,762 | 2,807 | 2,757 | 2,771 | +0.51% | 123,100 | 2343億3910万 | +1.17% | 19.21 | 1.56 |
03/29 | 2,747 | 2,758 | 2,732 | 2,757 | +0.51% | 120,200 | 2331億5514万 | +0.69% | 19.12 | 1.55 |
03/28 | 2,760 | 2,797 | 2,728 | 2,743 | -1.68% | 134,100 | 2319億7118万 | +0.07% | 19.02 | 1.54 |
03/27 | 2,750 | 2,837 | 2,747 | 2,790 | +2.5% | 179,300 | 2359億4590万 | +1.64% | 19.34 | 1.57 |
03/26 | 2,736 | 2,736 | 2,692 | 2,722 | -0.87% | 112,200 | 2301億9525万 | -0.95% | 18.87 | 1.53 |
03/25 | 2,757 | 2,771 | 2,738 | 2,746 | -0.47% | 93,400 | 2322億2489万 | -0.25% | 19.04 | 1.54 |
03/22 | 2,755 | 2,785 | 2,751 | 2,759 | -0.22% | 113,500 | 2333億2428万 | +0.22% | 19.13 | 1.55 |
03/21 | 2,759 | 2,783 | 2,753 | 2,765 | +0.22% | 106,700 | 2338億3169万 | +0.29% | 19.17 | 1.55 |
03/19 | 2,730 | 2,765 | 2,728 | 2,759 | +0.8% | 116,400 | 2333億2428万 | -0.11% | 19.13 | 1.55 |
03/18 | 2,761 | 2,761 | 2,712 | 2,737 | +0.11% | 100,200 | 2314億6377万 | -1.12% | 18.98 | 1.54 |
03/15 | 2,702 | 2,748 | 2,701 | 2,734 | +1% | 193,100 | 2312億1007万 | -1.41% | 18.96 | 1.54 |
03/14 | 2,712 | 2,714 | 2,690 | 2,707 | +0.45% | 85,000 | 2289億2672万 | -2.7% | 18.77 | 1.52 |
03/13 | 2,747 | 2,749 | 2,677 | 2,695 | -2% | 115,200 | 2279億1190万 | -3.44% | 18.69 | 1.51 |
03/12 | 2,765 | 2,775 | 2,708 | 2,750 | -0.47% | 129,100 | 2325億6316万 | -1.75% | 19.07 | 1.54 |
03/11 | 2,691 | 2,763 | 2,691 | 2,763 | +2.6% | 178,800 | 2336億6255万 | -1.36% | 19.16 | 1.55 |
03/08 | 2,687 | 2,721 | 2,646 | 2,693 | -0.44% | 172,200 | 2277億4276万 | -3.89% | 18.67 | 1.51 |
03/07 | 2,680 | 2,725 | 2,651 | 2,705 | +1.88% | 153,100 | 2287億5758万 | -3.7% | 18.76 | 1.52 |
03/06 | 2,664 | 2,695 | 2,655 | 2,655 | -1.08% | 171,400 | 2245億2916万 | -5.65% | 18.41 | 1.49 |
03/05 | 2,723 | 2,733 | 2,684 | 2,684 | -2.4% | 138,600 | 2269億8165万 | -4.89% | 18.61 | 1.51 |
03/04 | 2,780 | 2,799 | 2,748 | 2,750 | -0.58% | 146,300 | 2325億6316万 | -2.79% | 19.07 | 1.54 |
03/01 | 2,733 | 2,779 | 2,729 | 2,766 | +0.66% | 172,200 | 2339億1626万 | -2.4% | 19.18 | 1.55 |
02/29 | 2,750 | 2,760 | 2,711 | 2,748 | -0.11% | 186,300 | 2323億9402万 | -3.17% | 19.05 | 1.54 |
02/28 | 2,731 | 2,762 | 2,731 | 2,751 | -0.07% | 175,200 | 2326億4773万 | -3.2% | 19.07 | 1.54 |
02/27 | 2,779 | 2,802 | 2,744 | 2,753 | -0.94% | 168,600 | 2328億1687万 | -3.27% | 19.09 | 1.55 |
02/26 | 2,800 | 2,859 | 2,779 | 2,779 | +1.35% | 386,500 | 2350億1565万 | -2.49% | 19.27 | 1.56 |
02/22 | 2,824 | 2,840 | 2,736 | 2,742 | -3.45% | 350,000 | 2318億8661万 | -3.86% | 19.01 | 1.54 |
02/21 | 2,836 | 2,848 | 2,801 | 2,840 | +0.14% | 175,800 | 2401億7432万 | -0.77% | 19.69 | 1.59 |
02/20 | 2,870 | 2,888 | 2,823 | 2,836 | -1.18% | 186,600 | 2398億3605万 | -1.15% | 19.66 | 1.59 |
02/19 | 2,812 | 2,870 | 2,797 | 2,870 | +1.45% | 343,500 | 2427億1137万 | -0.24% | 19.9 | 1.61 |
02/16 | 2,762 | 2,878 | 2,758 | 2,829 | +3.06% | 456,400 | 2392億4407万 | -1.87% | 19.62 | 1.59 |
02/15 | 2,856 | 2,869 | 2,711 | 2,745 | -4.29% | 505,800 | 2321億4032万 | -4.98% | 19.03 | 1.54 |
02/14 | 2,877 | 2,889 | 2,844 | 2,868 | -0.73% | 208,900 | 2425億4224万 | -1.04% | 19.89 | 1.61 |
02/13 | 2,905 | 2,932 | 2,871 | 2,889 | -0.55% | 187,500 | 2443億1817万 | -0.34% | 20.03 | 1.62 |
02/09 | 2,869 | 2,923 | 2,854 | 2,905 | +1.25% | 204,400 | 2456億7127万 | +0.21% | 20.14 | 1.63 |
02/08 | 2,948 | 2,948 | 2,837 | 2,869 | -2.68% | 282,800 | 2426億2680万 | -1.1% | 19.89 | 1.61 |
02/07 | 2,931 | 2,948 | 2,883 | 2,948 | +0.37% | 412,300 | 2493億771万 | +1.48% | 20.44 | 1.66 |
02/06 | 2,911 | 2,984 | 2,894 | 2,937 | +0.89% | 317,800 | 2483億7746万 | +1.03% | 20.36 | 1.65 |
02/05 | 2,800 | 2,911 | 2,790 | 2,911 | +4.15% | 388,900 | 2461億7868万 | +0.1% | 20.18 | 1.63 |
02/02 | 2,776 | 2,844 | 2,774 | 2,795 | +0.68% | 373,100 | 2363億6874万 | -3.79% | 19.38 | 1.57 |
02/01 | 2,920 | 2,941 | 2,752 | 2,776 | -3.28% | 984,500 | 2347億6194万 | -4.54% | 19.25 | 1.56 |
01/31 | 2,838 | 2,870 | 2,834 | 2,870 | +0.84% | 146,600 | 2427億1137万 | -1.48% | 19.9 | 1.61 |
01/30 | 2,865 | 2,875 | 2,840 | 2,846 | -0.04% | 194,200 | 2406億8173万 | -2.3% | 19.73 | 1.6 |
01/29 | 2,870 | 2,870 | 2,837 | 2,847 | -0.14% | 131,800 | 2407億6630万 | -2.33% | 19.74 | 1.6 |
01/26 | 2,898 | 2,900 | 2,851 | 2,851 | -0.87% | 137,800 | 2411億457万 | -2.26% | 19.77 | 1.6 |
01/25 | 2,854 | 2,879 | 2,848 | 2,876 | +0.03% | 118,100 | 2432億1878万 | -1.44% | 19.94 | 1.62 |
01/24 | 2,867 | 2,883 | 2,854 | 2,875 | +0.98% | 111,400 | 2431億3421万 | -1.47% | 19.93 | 1.61 |
01/23 | 2,827 | 2,879 | 2,827 | 2,847 | +0.25% | 135,900 | 2407億6630万 | -2.4% | 19.74 | 1.6 |
01/22 | 2,859 | 2,864 | 2,825 | 2,840 | -0.25% | 114,500 | 2401億7432万 | -2.57% | 19.69 | 1.59 |
01/19 | 2,853 | 2,872 | 2,845 | 2,847 | -0.14% | 164,500 | 2407億6630万 | -2.27% | 19.74 | 1.6 |
01/18 | 2,972 | 2,972 | 2,842 | 2,851 | -4.36% | 228,800 | 2411億457万 | -2.03% | 19.77 | 1.6 |
01/17 | 3,010 | 3,028 | 2,979 | 2,981 | -1.23% | 223,100 | 2520億9847万 | +2.55% | 20.67 | 1.67 |
01/16 | 3,048 | 3,048 | 3,002 | 3,018 | -0.53% | 126,100 | 2552億2750万 | +4.07% | 20.93 | 1.69 |
01/15 | 3,015 | 3,045 | 2,995 | 3,034 | +0.73% | 156,300 | 2565億8059万 | +4.91% | 21.04 | 1.7 |
01/12 | 3,010 | 3,026 | 2,992 | 3,012 | +0.8% | 141,500 | 2547億2009万 | +4.51% | 20.88 | 1.69 |
01/11 | 2,994 | 3,010 | 2,975 | 2,988 | +0.91% | 172,900 | 2526億9045万 | +4% | 20.72 | 1.68 |
01/10 | 2,916 | 2,976 | 2,911 | 2,961 | +1.72% | 175,900 | 2504億710万 | +3.35% | 20.53 | 1.66 |
01/09 | 2,890 | 2,919 | 2,885 | 2,911 | +0.8% | 100,800 | 2461億7868万 | +1.85% | 20.18 | 1.63 |
01/05 | 2,930 | 2,939 | 2,868 | 2,888 | -1.6% | 143,500 | 2442億3360万 | +1.23% | 20.02 | 1.62 |
01/04 | 2,982 | 2,997 | 2,913 | 2,935 | -1.21% | 180,200 | 2482億832万 | +2.98% | 20.35 | 1.65 |
2023 | ||||||||||
12/29 | 2,982 | 3,019 | 2,882 | 2,971 | -1.3% | 194,800 | 2512億5278万 | +4.54% | 20.6 | 1.67 |
12/28 | 2,941 | 3,010 | 2,941 | 3,010 | +2.1% | 175,800 | 2545億5095万 | +6.25% | 20.87 | 1.69 |
12/27 | 2,867 | 2,954 | 2,867 | 2,948 | +3.26% | 212,600 | 2493億771万 | +4.39% | 20.44 | 1.66 |
12/26 | 2,870 | 2,873 | 2,846 | 2,855 | -0.42% | 98,200 | 2414億4285万 | +1.31% | 19.8 | 1.6 |
12/25 | 2,921 | 2,927 | 2,856 | 2,867 | -1.24% | 162,000 | 2424億5767万 | +1.81% | 19.88 | 1.61 |
12/22 | 2,889 | 2,912 | 2,886 | 2,903 | +1.22% | 95,200 | 2455億213万 | +3.16% | 20.13 | 1.63 |
12/21 | 2,856 | 2,890 | 2,843 | 2,868 | -0.62% | 201,000 | 2425億4224万 | +2.1% | 19.89 | 1.61 |
12/20 | 2,894 | 2,900 | 2,863 | 2,886 | -0.45% | 174,200 | 2440億6447万 | +2.85% | 20.01 | 1.62 |
12/19 | 2,874 | 2,904 | 2,863 | 2,899 | +0.94% | 174,300 | 2451億6386万 | +3.46% | 20.1 | 1.63 |
12/18 | 2,880 | 2,898 | 2,848 | 2,872 | +0.03% | 162,800 | 2428億8051万 | +2.57% | 19.91 | 1.61 |
12/15 | 2,866 | 2,881 | 2,826 | 2,871 | +0.03% | 184,200 | 2427億9594万 | +2.61% | 19.91 | 1.61 |
12/14 | 2,822 | 2,920 | 2,822 | 2,870 | +2.68% | 382,300 | 2427億1137万 | +2.61% | 19.9 | 1.61 |
12/13 | 2,783 | 2,809 | 2,783 | 2,795 | +0.43% | 148,500 | 2363億6874万 | -0.18% | 19.38 | 1.57 |
12/12 | 2,778 | 2,794 | 2,767 | 2,783 | +0.72% | 163,700 | 2353億5392万 | -0.61% | 19.3 | 1.56 |
12/11 | 2,747 | 2,773 | 2,747 | 2,763 | -0.61% | 146,100 | 2336億6255万 | -1.43% | 19.16 | 1.55 |
12/08 | 2,778 | 2,835 | 2,773 | 2,780 | -1.35% | 234,000 | 2351億21万 | -1% | 19.28 | 1.56 |
12/07 | 2,819 | 2,841 | 2,805 | 2,818 | -0.04% | 195,000 | 2383億1381万 | +0.14% | 19.54 | 1.58 |
12/06 | 2,787 | 2,825 | 2,787 | 2,819 | +1.15% | 146,900 | 2383億9838万 | +0.07% | 19.55 | 1.58 |
12/05 | 2,790 | 2,806 | 2,779 | 2,787 | +0.5% | 110,100 | 2356億9219万 | -0.85% | 19.32 | 1.57 |
12/04 | 2,772 | 2,818 | 2,754 | 2,773 | -0.68% | 144,900 | 2345億823万 | -1.21% | 19.23 | 1.56 |
12/01 | 2,800 | 2,827 | 2,791 | 2,792 | +0.04% | 125,100 | 2361億1503万 | -0.32% | 19.36 | 1.57 |
11/30 | 2,796 | 2,815 | 2,780 | 2,791 | -0.07% | 135,700 | 2360億3047万 | -0.11% | 19.35 | 1.57 |
11/29 | 2,798 | 2,820 | 2,786 | 2,793 | -0.25% | 118,900 | 2361億9960万 | +0.25% | 19.37 | 1.57 |
11/28 | 2,743 | 2,809 | 2,733 | 2,800 | +2.68% | 199,200 | 2367億9158万 | +0.86% | 19.41 | 1.57 |
11/27 | 2,785 | 2,785 | 2,700 | 2,727 | -1.16% | 121,100 | 2306億1809万 | -1.45% | 18.91 | 1.53 |
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 | 1,065 4,260 6/29 | 576 2,305 3/24 | 511,600 127,900 2/27 | - | - | +20.78% 11/30 | -19.57% 11/9 |
2009年 3月期 | 1,223 4,890 3/9 | 548 2,190 4/10 | 848,800 212,200 3/17 | - | - | +22.72% 11/10 | -15.81% 4/10 |
2010年 3月期 | 1,173 4,690 10/6 4,690 8/11 | 833 3,330 5/8 | 1,631,600 407,900 5/15 | - | - | +25.26% 5/20 | -5.53% 12/24 |
2011年 3月期 | 1,290 5,160 2/14 | 875 3,500 3/15 | 543,200 135,800 5/13 | 1142億5272万 | 774億9700万 | +10.18% 4/21 | -24.36% 3/15 |
2012年 3月期 | 1,380 5,520 9/30 | 1,070 4,280 4/5 | 309,600 77,400 11/17 | 1222億2384万 | 947億6776万 | +11.39% 9/30 | -7.39% 8/9 |
2013年 3月期 | 1,675 6,700 3/7 | 1,129 4,515 5/24 | 513,600 128,400 3/15 | 1483億5140万 | 999億7113万 | +12.59% 3/6 | -8.72% 5/24 |
2014年 3月期 | 1,943 7,770 9/27 7,770 9/20 | 1,428 5,710 2/28 | 840,400 210,100 1/27 | 1720億4334万 | 1264億3142万 | +9.47% 3/28 | -15.11% 2/6 |
2015年 3月期 | 2,250 4,500 3/13 | 1,421 2,842 10/21 | 609,400 304,700 5/26 | 1992億7895万 | 1258億5573万 | +15.41% 11/11 | -8.38% 10/14 |
2016年 3月期 | 2,525 5,050 2/8 | 1,868 3,735 8/6 | 697,200 348,600 2/5 | 2236億3527万 | 1654億153万 | +15.56% 2/8 | -8.99% 7/27 |
2017年 3月期 | 2,925 5,850 10/11 | 2,283 4,565 6/24 4,565 4/6 | 747,800 373,900 11/8 | 2590億6264万 | 2021億5742万 | +9.42% 7/14 | -7.21% 8/9 |
2018年 3月期 | 3,510 7,020 3/30 7,020 3/12 | 2,505 5,010 4/17 | 1,055,400 527,700 2/7 | 3108億7516万 | 2218億6390万 | +13.97% 3/12 | -9.67% 5/7 |
2019年 3月期 | 3,645 7,290 4/5 | 2,790 5,580 10/30 | 845,800 422,900 5/8 | 3228億3190万 | 2471億590万 | +11.45% 11/26 | -11.57% 10/16 |
2020年 3月期 | 3,725 7,450 3/30 | 2,905 5,810 3/17 | 814,600 407,300 4/25 | 3299億1737万 | 2572億9127万 | +15.54% 4/8 | -7.22% 3/16 |
2021年 3月期 | 4,850 3/17 | 3,495 6,990 4/1 | 660,500 1/28 | 4101億5685万 | 3095億4664万 | +10.64% 3/17 | -5.49% 4/30 |
2022年 3月期 | 4,665 4/6 | 2,862 3/29 | 409,300 5/27 | 3945億1169万 | 2420億3482万 | +7.24% 11/22 | -12.38% 2/1 |
2023年 3月期 | 3,925 11/24 | 2,504 6/22 | 562,100 8/2 | 3319億3106万 | 2117億5933万 | +13.27% 8/4 | -8.84% 3/20 |
最新 | 2,653 2024/4/23 | 140,200 | 2243億6002万 | -2.53% 2,722 |
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- -20%(0.8倍)
- 1994/12/30 vs 1993/12/30
- -7%(0.93倍)
- 1995/12/29 vs 1994/12/30
- 20%(1.2倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -2%(0.98倍)
- 1998/12/28 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/28
- 54%(1.54倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- 24%(1.24倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- 28%(1.28倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- 11%(1.11倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/04/23 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
295円(2003/04/16) - 800%(9倍)
2,653円(4/23)