株価チャート
株価
4/22
- 前日 (4/19)
- 2,176
- 始値
- 2,190
- 高値
- 2,198
- 安値
- 2,187
- 終値 +0.51%
- 2,187
- 出来高 -25.28%
- 40,200
乖離率
- 株価(5日)
移動平均値 - -1.17%
2,213 - 株価(25日)
移動平均値 - -3.32%
2,262 - 出来高(5日)
移動平均値 - +35.99%
29,560
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,190 | 2,198 | 2,187 | 2,187 | +0.51% | 40,200 | 531億7258万 | -3.32% | 15.79 | 0.56 |
04/19 | 2,222 | 2,242 | 2,168 | 2,176 | -3.03% | 53,800 | 529億514万 | -4.06% | 15.71 | 0.56 |
04/18 | 2,226 | 2,248 | 2,226 | 2,244 | +0.85% | 13,500 | 545億5843万 | -1.28% | 16.2 | 0.58 |
04/17 | 2,240 | 2,240 | 2,219 | 2,225 | -0.27% | 19,000 | 540億9648万 | -2.2% | 16.07 | 0.57 |
04/16 | 2,222 | 2,238 | 2,220 | 2,231 | +0.09% | 21,300 | 542億4236万 | -2.11% | 16.11 | 0.57 |
04/15 | 2,240 | 2,240 | 2,222 | 2,229 | -0.93% | 17,300 | 541億9373万 | -2.37% | 16.1 | 0.57 |
04/12 | 2,239 | 2,257 | 2,239 | 2,250 | +0.58% | 11,400 | 547億430万 | -1.66% | 16.25 | 0.58 |
04/11 | 2,215 | 2,253 | 2,215 | 2,237 | +0.13% | 16,600 | 543億8823万 | -2.4% | 16.15 | 0.57 |
04/10 | 2,240 | 2,250 | 2,230 | 2,234 | +0.22% | 7,100 | 543億1530万 | -2.79% | 16.13 | 0.57 |
04/09 | 2,239 | 2,239 | 2,225 | 2,229 | +0.13% | 15,900 | 541億9373万 | -3.21% | 16.1 | 0.57 |
04/08 | 2,219 | 2,233 | 2,213 | 2,226 | +0.54% | 10,900 | 541億2079万 | -3.55% | 16.07 | 0.57 |
04/05 | 2,217 | 2,227 | 2,196 | 2,214 | -0.63% | 19,100 | 538億2903万 | -4.28% | 15.99 | 0.57 |
04/04 | 2,224 | 2,240 | 2,224 | 2,228 | +0.32% | 19,500 | 541億6942万 | -3.92% | 16.09 | 0.57 |
04/03 | 2,201 | 2,229 | 2,201 | 2,221 | +0.23% | 21,000 | 539億9923万 | -4.43% | 16.04 | 0.57 |
04/02 | 2,227 | 2,234 | 2,215 | 2,216 | -0.63% | 21,300 | 538億7766万 | -4.93% | 16 | 0.57 |
04/01 | 2,273 | 2,273 | 2,230 | 2,230 | -1.28% | 17,700 | 542億1804万 | -4.62% | 16.1 | 0.57 |
03/29 | 2,272 | 2,273 | 2,259 | 2,259 | +0.04% | 18,500 | 549億2312万 | -3.67% | 16.31 | 0.58 |
03/28 | 2,297 | 2,309 | 2,258 | 2,258 | -4.36% | 44,500 | 548億9881万 | -3.87% | 16.31 | 0.58 |
03/27 | 2,359 | 2,383 | 2,355 | 2,361 | +0.3% | 116,800 | 574億305万 | +0.25% | 17.05 | 0.61 |
03/26 | 2,337 | 2,360 | 2,335 | 2,354 | +0.34% | 34,300 | 572億3286万 | -0.13% | 17 | 0.6 |
03/25 | 2,350 | 2,365 | 2,335 | 2,346 | -0.09% | 41,800 | 570億3835万 | -0.47% | 16.94 | 0.6 |
03/22 | 2,373 | 2,373 | 2,339 | 2,348 | +0.09% | 37,000 | 570億8698万 | -0.34% | 16.96 | 0.6 |
03/21 | 2,351 | 2,375 | 2,341 | 2,346 | -0.51% | 85,700 | 570億3835万 | -0.38% | 16.94 | 0.6 |
03/19 | 2,348 | 2,364 | 2,335 | 2,358 | +0.73% | 39,400 | 573億3011万 | +0.13% | 17.03 | 0.61 |
03/18 | 2,367 | 2,367 | 2,336 | 2,341 | -0.38% | 46,300 | 569億1679万 | -0.51% | 16.9 | 0.6 |
03/15 | 2,305 | 2,368 | 2,305 | 2,350 | +2.49% | 190,500 | 571億3561万 | -0.09% | 16.97 | 0.6 |
03/14 | 2,289 | 2,311 | 2,285 | 2,293 | -0.13% | 31,900 | 557億4976万 | -2.43% | 16.56 | 0.59 |
03/13 | 2,333 | 2,333 | 2,293 | 2,296 | -1.42% | 24,000 | 558億2270万 | -2.34% | 16.58 | 0.59 |
03/12 | 2,316 | 2,329 | 2,277 | 2,329 | +0.17% | 23,100 | 566億2503万 | -0.98% | 16.82 | 0.6 |
03/11 | 2,331 | 2,354 | 2,311 | 2,325 | -1.61% | 30,400 | 565億2778万 | -1.11% | 16.79 | 0.6 |
03/08 | 2,330 | 2,382 | 2,330 | 2,363 | +0.55% | 34,600 | 574億5168万 | +0.6% | 17.06 | 0.61 |
03/07 | 2,377 | 2,394 | 2,344 | 2,350 | -0.55% | 22,000 | 571億3561万 | +0.17% | 16.97 | 0.6 |
03/06 | 2,350 | 2,374 | 2,346 | 2,363 | -0.08% | 23,300 | 574億5168万 | +0.85% | 17.06 | 0.61 |
03/05 | 2,349 | 2,380 | 2,345 | 2,365 | +0.38% | 18,900 | 575億30万 | +1.11% | 17.08 | 0.61 |
03/04 | 2,372 | 2,372 | 2,334 | 2,356 | +0.26% | 29,000 | 572億8148万 | +0.94% | 17.01 | 0.6 |
03/01 | 2,357 | 2,372 | 2,340 | 2,350 | -0.51% | 19,600 | 571億3561万 | +0.86% | 16.97 | 0.6 |
02/29 | 2,378 | 2,389 | 2,353 | 2,362 | -0.3% | 32,000 | 574億2736万 | +1.55% | 17.06 | 0.61 |
02/28 | 2,374 | 2,412 | 2,363 | 2,369 | -1.09% | 18,900 | 575億9755万 | +2.02% | 17.11 | 0.61 |
02/27 | 2,380 | 2,418 | 2,380 | 2,395 | +0.63% | 11,700 | 582億2969万 | +3.32% | 17.29 | 0.61 |
02/26 | 2,412 | 2,429 | 2,380 | 2,380 | -0.87% | 16,600 | 578億6500万 | +2.94% | 17.19 | 0.61 |
02/22 | 2,375 | 2,407 | 2,365 | 2,401 | +1.27% | 26,200 | 583億7557万 | +4.07% | 17.34 | 0.62 |
02/21 | 2,400 | 2,404 | 2,355 | 2,371 | -1.21% | 16,300 | 576億4618万 | +3.04% | 17.12 | 0.61 |
02/20 | 2,414 | 2,415 | 2,389 | 2,400 | -0.58% | 15,900 | 583億5126万 | +4.53% | 17.33 | 0.62 |
02/19 | 2,364 | 2,434 | 2,356 | 2,414 | +2.64% | 38,300 | 586億9164万 | +5.32% | 17.43 | 0.62 |
02/16 | 2,339 | 2,367 | 2,330 | 2,352 | +1.42% | 28,000 | 571億8423万 | +2.93% | 16.98 | 0.6 |
02/15 | 2,355 | 2,369 | 2,311 | 2,319 | -0.6% | 24,800 | 563億8190万 | +1.62% | 16.75 | 0.6 |
02/14 | 2,352 | 2,355 | 2,310 | 2,333 | -0.55% | 28,800 | 567億2228万 | +2.32% | 16.85 | 0.6 |
02/13 | 2,330 | 2,359 | 2,316 | 2,346 | +2.27% | 40,200 | 570億3835万 | +3.08% | 16.94 | 0.6 |
02/09 | 2,286 | 2,308 | 2,286 | 2,294 | -1.21% | 23,300 | 557億7408万 | +0.92% | 16.57 | 0.59 |
02/08 | 2,309 | 2,335 | 2,307 | 2,322 | +0.61% | 29,100 | 564億5484万 | +2.2% | 16.77 | 0.6 |
02/07 | 2,301 | 2,333 | 2,301 | 2,308 | -0.04% | 15,800 | 561億1446万 | +1.76% | 16.67 | 0.59 |
02/06 | 2,331 | 2,334 | 2,308 | 2,309 | -0.94% | 15,900 | 561億3877万 | +1.99% | 16.67 | 0.59 |
02/05 | 2,310 | 2,335 | 2,307 | 2,331 | +1.61% | 15,200 | 566億7366万 | +3.14% | 16.83 | 0.6 |
02/02 | 2,291 | 2,309 | 2,289 | 2,294 | +0.26% | 12,600 | 557億7408万 | +1.73% | 16.57 | 0.59 |
02/01 | 2,275 | 2,298 | 2,267 | 2,288 | +0.22% | 12,900 | 556億2820万 | +1.69% | 16.52 | 0.59 |
01/31 | 2,265 | 2,284 | 2,262 | 2,283 | +0.97% | 13,600 | 555億663万 | +1.69% | 16.49 | 0.59 |
01/30 | 2,267 | 2,273 | 2,260 | 2,261 | -0.26% | 13,100 | 549億7175万 | +0.98% | 16.33 | 0.58 |
01/29 | 2,273 | 2,273 | 2,260 | 2,267 | +1.12% | 9,400 | 551億1762万 | +1.43% | 16.37 | 0.58 |
01/26 | 2,248 | 2,258 | 2,242 | 2,242 | -0.75% | 15,400 | 545億980万 | +0.4% | 16.19 | 0.58 |
01/25 | 2,253 | 2,260 | 2,246 | 2,259 | +0.62% | 13,600 | 549億2312万 | +1.26% | 16.31 | 0.58 |
01/24 | 2,259 | 2,260 | 2,245 | 2,245 | -0.62% | 12,700 | 545億8274万 | +0.63% | 16.21 | 0.58 |
01/23 | 2,272 | 2,284 | 2,259 | 2,259 | -0.4% | 14,300 | 549億2312万 | +1.21% | 16.31 | 0.58 |
01/22 | 2,255 | 2,282 | 2,255 | 2,268 | +0.58% | 11,300 | 551億4194万 | +1.52% | 16.38 | 0.58 |
01/19 | 2,246 | 2,257 | 2,240 | 2,255 | +0.4% | 14,200 | 548億2587万 | +0.89% | 16.28 | 0.58 |
01/18 | 2,249 | 2,257 | 2,246 | 2,246 | -0.18% | 10,300 | 546億705万 | +0.36% | 16.22 | 0.58 |
01/17 | 2,291 | 2,292 | 2,250 | 2,250 | -0.53% | 19,700 | 547億430万 | +0.49% | 16.25 | 0.58 |
01/16 | 2,290 | 2,296 | 2,262 | 2,262 | -1.22% | 20,800 | 549億9606万 | +0.89% | 16.33 | 0.58 |
01/15 | 2,268 | 2,299 | 2,267 | 2,290 | +1.78% | 16,000 | 556億7682万 | +2% | 16.54 | 0.59 |
01/12 | 2,288 | 2,288 | 2,241 | 2,250 | -0.84% | 14,200 | 547億430万 | +0.13% | 16.25 | 0.58 |
01/11 | 2,287 | 2,292 | 2,264 | 2,269 | +0.4% | 16,400 | 551億6625万 | +0.84% | 16.38 | 0.58 |
01/10 | 2,253 | 2,273 | 2,242 | 2,260 | +0.31% | 18,200 | 549億4743万 | +0.31% | 16.32 | 0.58 |
01/09 | 2,280 | 2,288 | 2,247 | 2,253 | -0.71% | 20,600 | 547億7724万 | -0.13% | 16.27 | 0.58 |
01/05 | 2,268 | 2,286 | 2,265 | 2,269 | +0.58% | 15,400 | 551億6625万 | +0.49% | 16.38 | 0.58 |
01/04 | 2,220 | 2,256 | 2,204 | 2,256 | +1.44% | 9,000 | 548億5018万 | -0.22% | 16.29 | 0.58 |
2023 | ||||||||||
12/29 | 2,224 | 2,230 | 2,212 | 2,224 | +0.41% | 15,200 | 540億7216万 | -1.77% | 16.06 | 0.58 |
12/28 | 2,201 | 2,219 | 2,201 | 2,215 | +0.09% | 9,300 | 538億5335万 | -2.34% | 15.99 | 0.58 |
12/27 | 2,201 | 2,213 | 2,193 | 2,213 | +0.87% | 20,700 | 538億472万 | -2.64% | 15.98 | 0.58 |
12/26 | 2,165 | 2,195 | 2,154 | 2,194 | +1.34% | 14,900 | 533億4277万 | -3.69% | 15.84 | 0.57 |
12/25 | 2,178 | 2,181 | 2,159 | 2,165 | -0.09% | 9,700 | 526億3770万 | -5.25% | 15.63 | 0.56 |
12/22 | 2,148 | 2,180 | 2,148 | 2,167 | +1.55% | 15,900 | 526億8632万 | -5.58% | 15.65 | 0.57 |
12/21 | 2,151 | 2,171 | 2,133 | 2,134 | -1.75% | 16,200 | 518億8399万 | -7.42% | 15.41 | 0.56 |
12/20 | 2,208 | 2,208 | 2,172 | 2,172 | -1.63% | 22,900 | 528億789万 | -6.34% | 15.68 | 0.57 |
12/19 | 2,209 | 2,210 | 2,182 | 2,208 | +0.27% | 15,300 | 536億8316万 | -5.2% | 15.94 | 0.58 |
12/18 | 2,225 | 2,230 | 2,191 | 2,202 | -2.31% | 34,100 | 535億3728万 | -5.86% | 15.9 | 0.57 |
12/15 | 2,275 | 2,288 | 2,248 | 2,254 | -0.88% | 29,100 | 548億156万 | -4.04% | 16.28 | 0.59 |
12/14 | 2,295 | 2,295 | 2,270 | 2,274 | -0.92% | 36,500 | 552億8782万 | -3.73% | 16.42 | 0.59 |
12/13 | 2,297 | 2,306 | 2,288 | 2,295 | -0.09% | 18,300 | 557億9839万 | -3.25% | 16.57 | 0.6 |
12/12 | 2,328 | 2,329 | 2,295 | 2,297 | -1.33% | 35,900 | 558億4702万 | -3.65% | 16.59 | 0.6 |
12/11 | 2,284 | 2,333 | 2,284 | 2,328 | +2.02% | 26,700 | 566億72万 | -2.88% | 16.81 | 0.61 |
12/08 | 2,300 | 2,316 | 2,274 | 2,282 | -1.08% | 62,700 | 554億8232万 | -5.23% | 16.48 | 0.6 |
12/07 | 2,336 | 2,336 | 2,303 | 2,307 | -1.79% | 27,000 | 560億9015万 | -4.67% | 16.66 | 0.6 |
12/06 | 2,342 | 2,357 | 2,340 | 2,349 | +0.73% | 22,400 | 571億1129万 | -3.25% | 16.96 | 0.61 |
12/05 | 2,330 | 2,348 | 2,330 | 2,332 | -0.34% | 25,200 | 566億9797万 | -4.19% | 16.84 | 0.61 |
12/04 | 2,337 | 2,353 | 2,330 | 2,340 | +0.13% | 17,300 | 568億9248万 | -4.1% | 16.9 | 0.61 |
12/01 | 2,350 | 2,354 | 2,329 | 2,337 | +0.04% | 32,900 | 568億1954万 | -4.34% | 16.88 | 0.61 |
11/30 | 2,320 | 2,340 | 2,281 | 2,336 | +1.26% | 88,600 | 567億9522万 | -4.58% | 16.87 | 0.61 |
11/29 | 2,348 | 2,348 | 2,307 | 2,307 | -1.2% | 23,400 | 560億9015万 | -5.91% | 16.66 | 0.6 |
11/28 | 2,329 | 2,338 | 2,305 | 2,335 | +0.43% | 26,100 | 567億7091万 | -4.97% | 16.86 | 0.61 |
11/27 | 2,336 | 2,352 | 2,316 | 2,325 | -0.34% | 18,600 | 565億2778万 | -5.56% | 16.79 | 0.61 |
11/24 | 2,341 | 2,352 | 2,333 | 2,333 | -0.21% | 20,400 | 567億2228万 | -5.39% | 16.85 | 0.61 |
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 | 2,310 5/23 | 1,257 3/14 | 462,400 2/15 | - | - | +8.23% 4/17 | -18.21% 1/17 |
2009年 3月期 | 1,768 7/2 | 849 10/27 | 431,600 6/2 | - | - | +28.27% 11/5 | -30.87% 10/27 |
2010年 3月期 | 1,206 7/7 | 887 4/8 | 142,400 2/12 | - | - | +12.27% 4/5 | -9.72% 11/17 |
2011年 3月期 | 1,200 4/27 | 625 3/15 | 174,900 5/28 | 357億7563万 | 186億3314万 | +9.7% 11/29 | -24.11% 3/15 |
2012年 3月期 | 966 3/22 | 603 11/16 | 183,500 2/9 | 287億9938万 | 179億7725万 | +15.63% 3/8 | -9.6% 8/10 |
2013年 3月期 | 1,165 3/21 | 713 7/25 | 134,500 3/15 | 347億3217万 | 212億5668万 | +16.18% 4/17 | -10.26% 7/25 |
2014年 3月期 | 1,737 12/30 | 1,061 4/4 | 335,500 12/30 | 517億8522万 | 316億3162万 | +19.47% 12/30 | -12.57% 2/4 |
2015年 3月期 | 1,990 3/13 | 1,260 4/14 | 94,500 2/9 | 573億3792万 | 375億6441万 | +10.8% 2/26 | -12.19% 10/17 |
2016年 3月期 | 2,435 12/18 | 1,772 2/25 2/24 | 133,700 5/13 | 701億5971万 | 510億5668万 | +11.37% 8/10 | -14.18% 2/24 |
2017年 3月期 | 2,207 3/13 | 1,432 6/28 | 330,400 8/23 | 613億8334万 | 398億2825万 | +14.76% 7/27 | -11.41% 8/23 |
2018年 3月期 | 2,453 11/9 | 1,933 4/6 | 117,500 10/30 | 682億2535万 | 537億6257万 | +8.92% 9/21 | -11.93% 11/20 |
2019年 3月期 | 2,138 9/25 | 1,624 12/25 | 114,400 5/14 | 594億6424万 | 451億6835万 | +19.36% 2/13 | -13.65% 12/25 |
2020年 3月期 | 2,229 4/4 | 1,343 3/13 | 126,700 3/27 | 619億9523万 | 360億989万 | +12.46% 3/26 | -21.03% 3/13 |
2021年 3月期 | 2,398 3/22 | 1,440 4/22 | 186,800 5/28 | 642億9763万 | 386億1075万 | +19.94% 5/28 | -6.94% 7/31 |
2022年 3月期 | 3,100 9/16 | 2,204 5/13 | 266,800 10/28 | 831億2038万 | 590億9590万 | +10.52% 9/6 | -10.27% 4/12 |
2023年 3月期 | 2,544 3/9 | 1,900 10/3 | 117,800 3/10 | 643億9633万 | 480億9474万 | +9.4% 6/8 | -11.45% 9/27 |
最新 | 2,187 2024/4/22 | 40,200 | 531億7258万 | -3.32% 2,262 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%(1.25倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 31%(1.31倍)
- 1992/12/28 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/29 vs 1992/12/28
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/29
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -28%(0.72倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 20%(1.2倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 71%(1.71倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 79%(1.79倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/22 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
603円(2011/11/16) - 263%(3.63倍)
2,187円(4/22)