株価チャート
株価
4/23
- 前日 (4/22)
- 1,932
- 始値
- 1,947
- 高値
- 1,952
- 安値
- 1,933
- 終値 +0.57%
- 1,943
- 出来高 -29.74%
- 43,000
乖離率
- 株価(5日)
移動平均値 - +1.46%
1,915 - 株価(25日)
移動平均値 - -1.32%
1,969 - 出来高(5日)
移動平均値 - -40.26%
71,980
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 | 1,947 | 1,952 | 1,933 | 1,943 | +0.57% | 43,000 | 466億3200万 | -1.32% | 8.59 | 0.79 |
04/22 | 1,919 | 1,935 | 1,901 | 1,932 | +1.95% | 61,200 | 463億6800万 | -2.03% | 8.54 | 0.79 |
04/19 | 1,903 | 1,913 | 1,887 | 1,895 | -1.25% | 81,900 | 454億8000万 | -4.1% | 8.37 | 0.77 |
04/18 | 1,887 | 1,930 | 1,887 | 1,919 | +1.7% | 59,300 | 460億5600万 | -3.18% | 8.48 | 0.78 |
04/17 | 1,924 | 1,924 | 1,887 | 1,887 | -1.36% | 114,500 | 452億8800万 | -4.94% | 8.34 | 0.77 |
04/16 | 1,925 | 1,933 | 1,911 | 1,913 | -1.14% | 74,500 | 459億1200万 | -3.92% | 8.45 | 0.78 |
04/15 | 1,948 | 1,952 | 1,933 | 1,935 | -0.87% | 47,300 | 464億4000万 | -3.01% | 8.55 | 0.79 |
04/12 | 1,933 | 1,959 | 1,933 | 1,952 | +1.09% | 56,100 | 468億4800万 | -2.4% | 8.63 | 0.8 |
04/11 | 1,929 | 1,942 | 1,925 | 1,931 | -0.41% | 44,400 | 463億4400万 | -3.59% | 8.53 | 0.79 |
04/10 | 1,952 | 1,961 | 1,939 | 1,939 | -0.1% | 66,000 | 465億3600万 | -3.44% | 8.57 | 0.79 |
04/09 | 1,927 | 1,949 | 1,921 | 1,941 | +1.52% | 101,900 | 465億8400万 | -3.38% | 8.58 | 0.79 |
04/08 | 1,924 | 1,934 | 1,905 | 1,912 | -0.52% | 87,100 | 458億8800万 | -4.92% | 8.45 | 0.78 |
04/05 | 1,905 | 1,938 | 1,891 | 1,922 | +0.47% | 102,400 | 461億2800万 | -4.57% | 8.49 | 0.78 |
04/04 | 1,927 | 1,930 | 1,902 | 1,913 | -0.78% | 102,600 | 459億1200万 | -5.16% | 8.45 | 0.78 |
04/03 | 1,925 | 1,945 | 1,922 | 1,928 | -0.87% | 88,500 | 462億7200万 | -4.6% | 8.52 | 0.79 |
04/02 | 1,977 | 1,977 | 1,945 | 1,945 | -1.52% | 101,400 | 466億8000万 | -3.9% | 8.6 | 0.79 |
04/01 | 2,033 | 2,033 | 1,962 | 1,975 | -2.76% | 126,400 | 474億 | -2.52% | 8.73 | 0.81 |
03/29 | 2,020 | 2,038 | 2,009 | 2,031 | +1.15% | 53,500 | 487億4400万 | +0.15% | 8.98 | 0.83 |
03/28 | 2,035 | 2,048 | 2,005 | 2,008 | -4.06% | 93,200 | 481億9200万 | -0.99% | 8.87 | 0.82 |
03/27 | 2,087 | 2,109 | 2,085 | 2,093 | +1.01% | 190,300 | 502億3200万 | +3.21% | 9.25 | 0.85 |
03/26 | 2,045 | 2,082 | 2,042 | 2,072 | +0.93% | 88,600 | 497億2800万 | +2.32% | 9.16 | 0.85 |
03/25 | 2,064 | 2,076 | 2,048 | 2,053 | -1.16% | 77,800 | 492億7200万 | +1.48% | 9.07 | 0.84 |
03/22 | 2,064 | 2,078 | 2,051 | 2,077 | +0.83% | 72,300 | 498億4800万 | +2.82% | 9.18 | 0.85 |
03/21 | 2,078 | 2,078 | 2,060 | 2,060 | +0.59% | 147,500 | 494億4000万 | +2.03% | 9.1 | 0.84 |
03/19 | 2,024 | 2,055 | 2,024 | 2,048 | +1.14% | 90,800 | 491億5200万 | +1.49% | 9.05 | 0.84 |
03/18 | 2,057 | 2,057 | 2,021 | 2,025 | -0.59% | 82,400 | 486億 | +0.35% | 8.95 | 0.83 |
03/15 | 2,039 | 2,055 | 2,030 | 2,037 | +0.44% | 79,900 | 488億8800万 | +0.84% | 9 | 0.83 |
03/14 | 2,014 | 2,037 | 2,009 | 2,028 | +0.8% | 48,200 | 486億7200万 | +0.3% | 8.96 | 0.83 |
03/13 | 2,039 | 2,047 | 2,006 | 2,012 | -1.08% | 65,800 | 482億8800万 | -0.54% | 8.89 | 0.82 |
03/12 | 1,998 | 2,037 | 1,988 | 2,034 | +1.85% | 74,500 | 488億1600万 | +0.39% | 8.99 | 0.83 |
03/11 | 2,032 | 2,045 | 1,987 | 1,997 | -3.34% | 136,300 | 479億2800万 | -1.48% | 8.82 | 0.81 |
03/08 | 2,020 | 2,081 | 2,020 | 2,066 | +1.72% | 77,500 | 495億8400万 | +1.82% | 9.13 | 0.84 |
03/07 | 2,055 | 2,060 | 2,020 | 2,031 | -0.54% | 69,200 | 487億4400万 | +0.05% | 8.98 | 0.83 |
03/06 | 1,994 | 2,045 | 1,993 | 2,042 | +2.87% | 102,700 | 490億800万 | +0.49% | 9.02 | 0.83 |
03/05 | 1,983 | 1,990 | 1,965 | 1,985 | +0.71% | 83,300 | 476億4000万 | -2.46% | 8.77 | 0.81 |
03/04 | 2,003 | 2,003 | 1,971 | 1,971 | -1.3% | 125,800 | 473億400万 | -3.29% | 8.71 | 0.8 |
03/01 | 2,007 | 2,016 | 1,997 | 1,997 | +0.1% | 55,700 | 479億2800万 | -2.3% | 8.82 | 0.81 |
02/29 | 2,010 | 2,012 | 1,988 | 1,995 | -0.6% | 84,200 | 478億8000万 | -2.64% | 8.82 | 0.81 |
02/28 | 2,018 | 2,018 | 1,999 | 2,007 | -0.25% | 48,400 | 481億6800万 | -2.24% | 8.87 | 0.82 |
02/27 | 2,000 | 2,025 | 2,000 | 2,012 | +0.85% | 56,600 | 482億8800万 | -2.04% | 8.89 | 0.82 |
02/26 | 2,022 | 2,029 | 1,995 | 1,995 | -1.14% | 75,000 | 478億8000万 | -2.87% | 8.82 | 0.81 |
02/22 | 2,026 | 2,028 | 1,999 | 2,018 | -0.35% | 46,600 | 484億3200万 | -1.75% | 8.92 | 0.82 |
02/21 | 2,029 | 2,039 | 2,013 | 2,025 | -0.1% | 41,800 | 486億 | -1.36% | 8.95 | 0.83 |
02/20 | 2,020 | 2,033 | 2,010 | 2,027 | +0.35% | 47,900 | 486億4800万 | -1.17% | 8.96 | 0.83 |
02/19 | 2,001 | 2,020 | 1,997 | 2,020 | +0.6% | 71,000 | 484億8000万 | -1.46% | 8.93 | 0.82 |
02/16 | 1,991 | 2,019 | 1,987 | 2,008 | +0.75% | 57,500 | 481億9200万 | -2.05% | 8.87 | 0.82 |
02/15 | 2,030 | 2,030 | 1,990 | 1,993 | -2.5% | 77,600 | 478億3200万 | -2.78% | 8.81 | 0.81 |
02/14 | 2,044 | 2,130 | 2,007 | 2,044 | 0% | 183,700 | 490億5600万 | -0.39% | 9.03 | 0.83 |
02/13 | 2,052 | 2,068 | 2,023 | 2,044 | -0.24% | 79,800 | 490億5600万 | -0.34% | 9.03 | 0.83 |
02/09 | 2,046 | 2,068 | 2,042 | 2,049 | -0.63% | 35,600 | 491億7600万 | 0% | 9.05 | 0.84 |
02/08 | 2,072 | 2,072 | 2,048 | 2,062 | -0.87% | 33,500 | 494億8800万 | +0.68% | 9.11 | 0.84 |
02/07 | 2,050 | 2,087 | 2,050 | 2,080 | +0.82% | 42,700 | 499億2000万 | +1.66% | 9.19 | 0.85 |
02/06 | 2,077 | 2,077 | 2,048 | 2,063 | -1.06% | 34,600 | 495億1200万 | +1.03% | 9.12 | 0.84 |
02/05 | 2,079 | 2,093 | 2,066 | 2,085 | +1.02% | 37,800 | 500億4000万 | +2.31% | 9.21 | 0.85 |
02/02 | 2,057 | 2,083 | 2,051 | 2,064 | +0.54% | 49,300 | 495億3600万 | +1.57% | 9.12 | 0.84 |
02/01 | 2,062 | 2,074 | 2,053 | 2,053 | -1.77% | 45,700 | 492億7200万 | +1.33% | 9.07 | 0.84 |
01/31 | 2,080 | 2,090 | 2,061 | 2,090 | +0.38% | 51,400 | 501億6000万 | +3.41% | 9.24 | 0.85 |
01/30 | 2,106 | 2,110 | 2,080 | 2,082 | -1.14% | 38,600 | 499億6800万 | +3.33% | 9.2 | 0.85 |
01/29 | 2,079 | 2,109 | 2,079 | 2,106 | +1.64% | 42,200 | 505億4400万 | +4.83% | 9.31 | 0.86 |
01/26 | 2,113 | 2,113 | 2,069 | 2,072 | -1.89% | 57,200 | 497億2800万 | +3.44% | 9.16 | 0.85 |
01/25 | 2,108 | 2,118 | 2,094 | 2,112 | +0.09% | 53,900 | 506億8800万 | +5.76% | 9.33 | 0.86 |
01/24 | 2,096 | 2,116 | 2,089 | 2,110 | +0.67% | 109,000 | 506億4000万 | +6.03% | 9.32 | 0.86 |
01/23 | 2,047 | 2,096 | 2,047 | 2,096 | +2.39% | 123,900 | 503億400万 | +5.86% | 9.26 | 0.86 |
01/22 | 2,030 | 2,049 | 2,020 | 2,047 | +2.3% | 51,100 | 491億2800万 | +3.8% | 9.05 | 0.84 |
01/19 | 2,000 | 2,021 | 2,000 | 2,001 | +0.05% | 51,800 | 480億2400万 | +1.78% | 8.84 | 0.82 |
01/18 | 1,986 | 2,008 | 1,984 | 2,000 | +1.01% | 33,700 | 480億 | +1.94% | 8.84 | 0.82 |
01/17 | 1,989 | 2,006 | 1,980 | 1,980 | -0.4% | 46,600 | 475億2000万 | +1.12% | 8.75 | 0.81 |
01/16 | 2,023 | 2,023 | 1,988 | 1,988 | -1.05% | 58,800 | 477億1200万 | +1.58% | 8.79 | 0.81 |
01/15 | 2,010 | 2,019 | 1,999 | 2,009 | +0.15% | 38,600 | 482億1600万 | +2.66% | 8.88 | 0.82 |
01/12 | 2,021 | 2,025 | 1,999 | 2,006 | -0.79% | 52,100 | 481億4400万 | +2.56% | 8.86 | 0.82 |
01/11 | 2,040 | 2,042 | 2,015 | 2,022 | -0.54% | 46,800 | 485億2800万 | +3.37% | 8.94 | 0.82 |
01/10 | 2,033 | 2,038 | 2,024 | 2,033 | +0.05% | 59,700 | 487億9200万 | +3.99% | 8.98 | 0.83 |
01/09 | 2,008 | 2,038 | 2,007 | 2,032 | +2.01% | 54,200 | 487億6800万 | +3.99% | 8.98 | 0.83 |
01/05 | 2,012 | 2,024 | 1,991 | 1,992 | -0.9% | 51,500 | 478億800万 | +1.89% | 8.8 | 0.81 |
01/04 | 2,002 | 2,035 | 1,983 | 2,010 | +0.15% | 95,800 | 482億4000万 | +2.71% | 8.88 | 0.82 |
2023 | ||||||||||
12/29 | 1,984 | 2,012 | 1,984 | 2,007 | +1.11% | 84,300 | 481億6800万 | +2.5% | 8.87 | 0.82 |
12/28 | 1,969 | 1,985 | 1,961 | 1,985 | +0.92% | 48,000 | 476億4000万 | +1.28% | 8.77 | 0.81 |
12/27 | 1,936 | 1,968 | 1,934 | 1,967 | +1.76% | 81,700 | 472億800万 | +0.25% | 8.69 | 0.8 |
12/26 | 1,924 | 1,940 | 1,919 | 1,933 | +1.05% | 119,000 | 463億9200万 | -1.58% | 8.54 | 0.79 |
12/25 | 1,940 | 1,947 | 1,907 | 1,913 | -1.49% | 104,800 | 459億1200万 | -2.7% | 8.45 | 0.78 |
12/22 | 1,926 | 1,953 | 1,926 | 1,942 | +0.94% | 57,500 | 466億800万 | -1.37% | 8.58 | 0.79 |
12/21 | 1,916 | 1,925 | 1,906 | 1,924 | -0.57% | 81,000 | 461億7600万 | -2.34% | 8.5 | 0.78 |
12/20 | 1,965 | 1,966 | 1,927 | 1,935 | -1.12% | 129,500 | 464億4000万 | -1.83% | 8.55 | 0.79 |
12/19 | 1,921 | 1,966 | 1,919 | 1,957 | +1.61% | 70,200 | 469億6800万 | -0.66% | 8.65 | 0.8 |
12/18 | 1,926 | 1,932 | 1,905 | 1,926 | -0.52% | 61,400 | 462億2400万 | -2.23% | 8.51 | 0.79 |
12/15 | 1,874 | 1,937 | 1,874 | 1,936 | +3.97% | 105,700 | 464億6400万 | -1.88% | 8.56 | 0.79 |
12/14 | 1,903 | 1,903 | 1,861 | 1,862 | -1.85% | 86,600 | 446億8800万 | -5.72% | 8.23 | 0.76 |
12/13 | 1,893 | 1,901 | 1,882 | 1,897 | +0.37% | 74,800 | 455億2800万 | -4.14% | 8.38 | 0.77 |
12/12 | 1,929 | 1,929 | 1,883 | 1,890 | -1% | 157,200 | 453億6000万 | -4.55% | 8.35 | 0.77 |
12/11 | 1,914 | 1,917 | 1,893 | 1,909 | +0.74% | 90,300 | 458億1600万 | -3.73% | 8.44 | 0.78 |
12/08 | 1,928 | 1,930 | 1,893 | 1,895 | -3.12% | 192,100 | 454億8000万 | -4.49% | 8.37 | 0.77 |
12/07 | 1,993 | 1,993 | 1,956 | 1,956 | -1.51% | 79,600 | 469億4400万 | -1.46% | 8.64 | 0.8 |
12/06 | 1,975 | 1,996 | 1,974 | 1,986 | +0.56% | 85,900 | 476億6400万 | +0.05% | 8.78 | 0.81 |
12/05 | 1,998 | 2,020 | 1,975 | 1,975 | -1.69% | 112,800 | 474億 | -0.35% | 8.73 | 0.81 |
12/04 | 2,002 | 2,029 | 2,002 | 2,009 | +0.55% | 72,200 | 482億1600万 | +1.41% | 8.88 | 0.82 |
12/01 | 2,035 | 2,035 | 1,989 | 1,998 | -1.28% | 73,400 | 479億5200万 | +1.06% | 8.83 | 0.82 |
11/30 | 2,023 | 2,040 | 2,012 | 2,024 | -0.93% | 112,600 | 485億7600万 | +2.53% | 8.94 | 0.83 |
11/29 | 2,054 | 2,066 | 2,039 | 2,043 | -0.15% | 46,300 | 490億3200万 | +3.76% | 9.03 | 0.83 |
11/28 | 2,048 | 2,060 | 2,027 | 2,046 | +0.34% | 57,100 | 491億400万 | +4.28% | 9.04 | 0.83 |
11/27 | 2,051 | 2,064 | 2,033 | 2,039 | -0.54% | 48,800 | 489億3600万 | +4.24% | 9.01 | 0.83 |
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 | 1,355 271 7/4 | 725 145 1/18 | 1,288,200 6,441,000 7/4 | - | - | +15.3% 6/7 | -22.44% 1/22 |
2009年 3月期 | 1,025 205 5/20 | 475 95 10/7 | 677,200 3,386,000 6/26 | - | - | +20.27% 11/5 | -29.43% 10/8 |
2010年 3月期 | 760 152 4/13 | 490 98 11/30 98 11/26 他2件 | 166,000 830,000 4/13 | - | - | +10.66% 3/11 | -12.83% 10/6 |
2011年 3月期 | 605 121 4/15 | 325 65 3/15 | 142,600 713,000 6/23 | 161億1414万 | 86億5635万 | +14.44% 4/14 | -24.48% 3/15 |
2012年 3月期 | 600 120 2/1 | 375 75 8/9 | 7,811,200 39,056,000 2/1 | 159億8096万 | 99億8810万 | +17.52% 2/1 | -11.72% 8/8 |
2013年 3月期 | 680 136 3/18 | 400 80 5/15 | 4,184,600 20,923,000 10/30 | 181億1176万 | 106億5397万 | +26.39% 10/30 | -14.08% 5/15 |
2014年 3月期 | 1,045 209 10/18 | 505 101 6/7 | 20,795,400 103,977,000 10/1 | 278億3351万 | 134億5064万 | +43.62% 10/2 | -19.55% 6/7 |
2015年 3月期 | 1,140 228 1/5 | 555 111 5/21 | 2,017,600 10,088,000 10/30 | 273億6000万 | 133億2000万 | +21.81% 11/25 | -13.29% 2/12 |
2016年 3月期 | 1,065 213 4/8 | 681 1,362 9/29 | 408,600 2,043,000 5/15 | 255億6000万 | 163億4400万 | +7.08% 10/26 | -16.2% 8/24 |
2017年 3月期 | 1,034 2,068 12/16 | 628 1,255 5/2 | 242,400 121,200 5/16 | 248億1600万 | 150億6000万 | +13.44% 9/21 | -14.3% 8/17 |
2018年 3月期 | 1,381 2,762 2/1 2,762 1/31 | 896 1,791 4/7 | 213,200 106,600 1/31 | 331億4400万 | 214億9200万 | +22.44% 4/9 | -9.95% 2/15 |
2019年 3月期 | 2,208 4,415 6/19 | 1,058 2,116 12/25 | 587,800 293,900 9/21 | 529億8000万 | 253億9200万 | +18.02% 5/21 | -20.49% 8/21 |
2020年 3月期 | 1,835 3,670 6/24 | 733 1,465 3/13 | 236,000 118,000 4/5 | 440億4000万 | 175億8000万 | +12.99% 5/17 | -26.16% 3/13 |
2021年 3月期 | 2,345 4,690 2/10 | 805 1,609 4/6 | 649,400 324,700 2/12 | 562億8000万 | 193億800万 | +38.87% 8/31 | -10.19% 7/1 |
2022年 3月期 | 4,975 9,950 9/17 | 1,788 3,575 5/13 | 1,172,200 11/8 | 1194億 | 429億 | +40.5% 8/13 | -17.65% 11/8 |
2023年 3月期 | 2,856 4/5 | 2,025 6/17 | 644,600 8/12 | 685億4400万 | 486億 | +19.02% 8/12 | -14.17% 9/30 |
最新 | 1,943 2024/4/23 | 43,000 | 466億3200万 | -1.32% 1,969 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%(0.88倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- 29%(1.29倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 54%(1.54倍)
- 1989/12/29 vs 1988/12/28
- 79%(1.79倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/30
- 4%(1.04倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 113%(2.13倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 54%(1.54倍)
- 2021/12/30 vs 2020/12/30
- 51%(1.51倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/04/23 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
300円(2001/12/19) - 548%(6.48倍)
1,943円(4/23)