株価チャート
株価
4/18
- 前日 (4/17)
- 2,169
- 始値
- 2,165
- 高値
- 2,200
- 安値
- 2,160
- 終値 +1.01%
- 2,191
- 出来高 -49.76%
- 21,000
乖離率
- 株価(5日)
移動平均値 - -0.14%
2,194 - 株価(25日)
移動平均値 - -3.78%
2,277 - 出来高(5日)
移動平均値 - -38.13%
33,940
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 | 2,165 | 2,200 | 2,160 | 2,191 | +1.01% | 21,000 | 197億3828万 | -3.78% | 7.3 | 0.66 |
04/17 | 2,184 | 2,195 | 2,140 | 2,169 | -0.28% | 41,800 | 195億4008万 | -4.7% | 7.23 | 0.65 |
04/16 | 2,207 | 2,210 | 2,168 | 2,175 | -1.45% | 40,800 | 195億9414万 | -4.4% | 7.25 | 0.65 |
04/15 | 2,201 | 2,227 | 2,197 | 2,207 | -0.94% | 28,500 | 198億8242万 | -2.99% | 7.36 | 0.66 |
04/12 | 2,217 | 2,250 | 2,217 | 2,228 | -1.24% | 37,600 | 200億7160万 | -2.02% | 7.43 | 0.67 |
04/11 | 2,261 | 2,273 | 2,240 | 2,256 | -0.79% | 34,200 | 203億2385万 | -0.66% | 7.52 | 0.67 |
04/10 | 2,278 | 2,304 | 2,274 | 2,274 | -0.26% | 22,600 | 204億8601万 | +0.26% | 7.58 | 0.68 |
04/09 | 2,272 | 2,287 | 2,257 | 2,280 | +0.35% | 23,200 | 205億4006万 | +0.8% | 7.6 | 0.68 |
04/08 | 2,278 | 2,303 | 2,262 | 2,272 | +0.18% | 30,600 | 204億6799万 | +0.66% | 7.57 | 0.68 |
04/05 | 2,267 | 2,293 | 2,251 | 2,268 | +0.58% | 25,600 | 204億3195万 | +0.76% | 7.56 | 0.68 |
04/04 | 2,284 | 2,300 | 2,253 | 2,255 | -1.27% | 32,500 | 203億1484万 | +0.4% | 7.52 | 0.67 |
04/03 | 2,255 | 2,318 | 2,237 | 2,284 | +0.4% | 35,600 | 205億7609万 | +1.87% | 7.61 | 0.68 |
04/02 | 2,311 | 2,311 | 2,274 | 2,275 | -1.94% | 37,000 | 204億9502万 | +1.79% | 7.58 | 0.68 |
04/01 | 2,425 | 2,426 | 2,316 | 2,320 | -3.89% | 35,600 | 209億41万 | +4.04% | 7.73 | 0.69 |
03/29 | 2,382 | 2,435 | 2,382 | 2,414 | +1.68% | 36,700 | 217億4724万 | +8.59% | 8.05 | 0.72 |
03/28 | 2,351 | 2,400 | 2,351 | 2,374 | -1.08% | 24,100 | 213億8689万 | +7.37% | 7.91 | 0.71 |
03/27 | 2,368 | 2,411 | 2,368 | 2,400 | +0.84% | 29,600 | 216億2112万 | +9.04% | 8 | 0.72 |
03/26 | 2,397 | 2,397 | 2,355 | 2,380 | -0.25% | 34,700 | 214億4094万 | +8.63% | 7.93 | 0.71 |
03/25 | 2,355 | 2,419 | 2,355 | 2,386 | +1.84% | 73,000 | 214億9499万 | +9.45% | 7.95 | 0.71 |
03/22 | 2,316 | 2,343 | 2,313 | 2,343 | +0.39% | 31,500 | 211億761万 | +8.02% | 7.81 | 0.7 |
03/21 | 2,310 | 2,345 | 2,300 | 2,334 | +2.55% | 63,700 | 210億2653万 | +8.06% | 7.78 | 0.7 |
03/19 | 2,220 | 2,290 | 2,208 | 2,276 | +3.5% | 61,200 | 205億402万 | +5.71% | 7.59 | 0.68 |
03/18 | 2,209 | 2,219 | 2,189 | 2,199 | +0.23% | 42,300 | 198億1035万 | +2.18% | 7.33 | 0.66 |
03/15 | 2,169 | 2,204 | 2,169 | 2,194 | +0.69% | 21,600 | 197億6530万 | +1.9% | 7.31 | 0.66 |
03/14 | 2,158 | 2,179 | 2,143 | 2,179 | +1.44% | 15,700 | 196億3017万 | +1.07% | 7.26 | 0.65 |
03/13 | 2,178 | 2,178 | 2,131 | 2,148 | -0.37% | 17,600 | 193億5090万 | -0.46% | 7.16 | 0.64 |
03/12 | 2,144 | 2,161 | 2,121 | 2,156 | -0.42% | 31,500 | 194億2297万 | -0.32% | 7.19 | 0.64 |
03/11 | 2,165 | 2,165 | 2,137 | 2,165 | -0.87% | 57,900 | 195億405万 | -0.05% | 7.22 | 0.65 |
03/08 | 2,150 | 2,193 | 2,146 | 2,184 | +1.16% | 29,200 | 196億7521万 | +0.69% | 7.28 | 0.65 |
03/07 | 2,175 | 2,193 | 2,148 | 2,159 | -0.46% | 33,900 | 194億4999万 | -0.6% | 7.2 | 0.65 |
03/06 | 2,132 | 2,171 | 2,132 | 2,169 | +1.02% | 21,000 | 195億4008万 | -0.28% | 7.23 | 0.65 |
03/05 | 2,140 | 2,153 | 2,133 | 2,147 | +0.28% | 14,100 | 193億4189万 | -1.33% | 7.16 | 0.64 |
03/04 | 2,163 | 2,166 | 2,141 | 2,141 | +0.23% | 35,500 | 192億8784万 | -1.56% | 7.14 | 0.64 |
03/01 | 2,142 | 2,157 | 2,119 | 2,136 | -0.33% | 48,500 | 192億4279万 | -1.84% | 7.12 | 0.64 |
02/29 | 2,134 | 2,143 | 2,127 | 2,143 | +0.42% | 17,100 | 193億585万 | -1.56% | 7.14 | 0.64 |
02/28 | 2,131 | 2,148 | 2,131 | 2,134 | +0.19% | 16,300 | 192億2477万 | -1.93% | 7.11 | 0.64 |
02/27 | 2,133 | 2,147 | 2,130 | 2,130 | -0.33% | 28,200 | 191億8874万 | -2.16% | 7.1 | 0.64 |
02/26 | 2,149 | 2,169 | 2,137 | 2,137 | -0.14% | 35,100 | 192億5180万 | -1.79% | 7.12 | 0.64 |
02/22 | 2,155 | 2,166 | 2,135 | 2,140 | +0.94% | 32,400 | 192億7883万 | -1.61% | 7.13 | 0.64 |
02/21 | 2,128 | 2,136 | 2,114 | 2,120 | -0.09% | 21,600 | 190億9865万 | -2.53% | 7.07 | 0.63 |
02/20 | 2,150 | 2,154 | 2,120 | 2,122 | -1.12% | 33,300 | 191億1667万 | -2.44% | 7.07 | 0.63 |
02/19 | 2,119 | 2,148 | 2,110 | 2,146 | +1.8% | 25,500 | 193億3288万 | -1.33% | 7.15 | 0.64 |
02/16 | 2,109 | 2,123 | 2,103 | 2,108 | +0.24% | 37,200 | 189億9055万 | -2.99% | 7.03 | 0.63 |
02/15 | 2,141 | 2,148 | 2,103 | 2,103 | -1.54% | 42,600 | 189億4550万 | -3.22% | 7.01 | 0.63 |
02/14 | 2,146 | 2,160 | 2,111 | 2,136 | -0.88% | 54,400 | 192億4279万 | -1.84% | 7.12 | 0.64 |
02/13 | 2,160 | 2,160 | 2,093 | 2,155 | -4.14% | 158,100 | 194億1396万 | -0.92% | 7.18 | 0.64 |
02/09 | 2,213 | 2,258 | 2,205 | 2,248 | +0.72% | 40,100 | 202億5178万 | +3.5% | 7.49 | 0.67 |
02/08 | 2,251 | 2,251 | 2,210 | 2,232 | -0.84% | 43,400 | 201億764万 | +3.14% | 7.44 | 0.67 |
02/07 | 2,232 | 2,256 | 2,227 | 2,251 | +0.58% | 30,600 | 202億7880万 | +4.45% | 7.5 | 0.67 |
02/06 | 2,256 | 2,256 | 2,237 | 2,238 | -1.1% | 27,500 | 201億6169万 | +4.29% | 7.46 | 0.67 |
02/05 | 2,266 | 2,269 | 2,234 | 2,263 | +0.71% | 24,500 | 203億8691万 | +5.95% | 7.54 | 0.68 |
02/02 | 2,245 | 2,265 | 2,214 | 2,247 | +0.58% | 28,100 | 202億4277万 | +5.74% | 7.49 | 0.67 |
02/01 | 2,267 | 2,267 | 2,228 | 2,234 | -1.59% | 44,800 | 201億2565万 | +5.73% | 7.45 | 0.67 |
01/31 | 2,229 | 2,270 | 2,227 | 2,270 | +1.98% | 43,600 | 204億4997万 | +7.94% | 7.57 | 0.68 |
01/30 | 2,199 | 2,229 | 2,191 | 2,226 | +1.78% | 91,900 | 200億5358万 | +6.51% | 7.42 | 0.67 |
01/29 | 2,142 | 2,198 | 2,132 | 2,187 | +2.82% | 48,300 | 197億224万 | +5.19% | 7.29 | 0.65 |
01/26 | 2,155 | 2,159 | 2,125 | 2,127 | -2.21% | 50,900 | 191億6171万 | +2.7% | 7.09 | 0.64 |
01/25 | 2,141 | 2,175 | 2,131 | 2,175 | +1.59% | 67,800 | 195億9414万 | +5.38% | 7.25 | 0.65 |
01/24 | 2,134 | 2,147 | 2,127 | 2,141 | +0.33% | 28,600 | 192億8784万 | +4.13% | 7.14 | 0.64 |
01/23 | 2,144 | 2,151 | 2,122 | 2,134 | -0.42% | 57,500 | 192億2477万 | +4.15% | 7.11 | 0.64 |
01/22 | 2,147 | 2,153 | 2,131 | 2,143 | +1.13% | 58,100 | 193億585万 | +4.89% | 7.14 | 0.64 |
01/19 | 2,121 | 2,128 | 2,102 | 2,119 | +0.24% | 53,900 | 190億8964万 | +3.97% | 7.06 | 0.63 |
01/18 | 2,134 | 2,148 | 2,114 | 2,114 | -0.7% | 29,800 | 190億4460万 | +3.93% | 7.05 | 0.63 |
01/17 | 2,157 | 2,176 | 2,128 | 2,129 | -0.09% | 56,200 | 191億7973万 | +4.98% | 7.1 | 0.64 |
01/16 | 2,141 | 2,159 | 2,121 | 2,131 | +0.14% | 62,600 | 191億9775万 | +5.34% | 7.1 | 0.64 |
01/15 | 2,102 | 2,182 | 2,102 | 2,128 | +1.77% | 117,300 | 191億7072万 | +5.4% | 7.09 | 0.64 |
01/12 | 2,114 | 2,129 | 2,090 | 2,091 | -1.09% | 49,700 | 188億3740万 | +3.82% | 6.97 | 0.63 |
01/11 | 2,165 | 2,168 | 2,113 | 2,114 | -2.08% | 55,100 | 190億4460万 | +5.07% | 7.05 | 0.63 |
01/10 | 2,126 | 2,164 | 2,126 | 2,159 | +1.98% | 47,200 | 194億4999万 | +7.52% | 7.2 | 0.65 |
01/09 | 2,105 | 2,122 | 2,088 | 2,117 | +1.83% | 58,600 | 190億7162万 | +5.64% | 7.06 | 0.63 |
01/05 | 2,050 | 2,100 | 2,050 | 2,079 | +1.81% | 47,300 | 187億2929万 | +3.95% | 6.93 | 0.62 |
01/04 | 2,030 | 2,048 | 2,020 | 2,042 | +1.19% | 39,400 | 183億9596万 | +2.2% | 6.81 | 0.61 |
01/01 | 株式分割 1→2 | |||||||||
2023 | ||||||||||
12/29 | 2,025 | 2,043 | 2,001 | 2,018 | -0.1% | 32,400 | 181億7975万 | +1% | 6.73 | 0.6 |
12/28 | 1,998 | 2,048 | 1,991 | 2,020 | +1.51% | 37,900 | 363億9555万 | +1.15% | 6.73 | 1.26 |
12/27 | 1,988 | 1,990 | 1,968 | 1,990 | +0.51% | 28,800 | 179億2751万 | -0.2% | 6.63 | 0.6 |
12/26 | 1,975 | 1,983 | 1,958 | 1,980 | +0.64% | 28,000 | 178億3742万 | -0.65% | 6.6 | 0.59 |
12/25 | 1,990 | 1,990 | 1,963 | 1,968 | -0.25% | 24,800 | 177億2481万 | -1.18% | 6.56 | 0.59 |
12/22 | 1,955 | 1,973 | 1,955 | 1,973 | +1.02% | 14,600 | 177億6985万 | -0.93% | 6.57 | 0.59 |
12/21 | 1,950 | 1,955 | 1,940 | 1,953 | -0.13% | 22,200 | 175億8968万 | -1.93% | 6.51 | 0.58 |
12/20 | 1,983 | 1,983 | 1,955 | 1,955 | -0.76% | 36,000 | 176億1220万 | -1.81% | 6.52 | 0.58 |
12/19 | 1,958 | 1,973 | 1,955 | 1,970 | +0.77% | 34,400 | 177億4733万 | -1.1% | 6.57 | 0.59 |
12/18 | 1,970 | 1,970 | 1,928 | 1,955 | -0.89% | 47,200 | 176億1220万 | -1.81% | 6.52 | 0.58 |
12/15 | 1,975 | 1,985 | 1,970 | 1,973 | 0% | 11,800 | 177億6985万 | -0.98% | 6.57 | 0.59 |
12/14 | 2,010 | 2,010 | 1,958 | 1,973 | -1% | 38,400 | 177億6985万 | -0.93% | 6.57 | 0.59 |
12/13 | 2,003 | 2,015 | 1,990 | 1,993 | -0.38% | 17,400 | 179億5003万 | +0.18% | 6.64 | 0.6 |
12/12 | 2,020 | 2,023 | 2,000 | 2,000 | -0.87% | 19,000 | 180億1760万 | +0.55% | 6.67 | 0.6 |
12/11 | 1,990 | 2,018 | 1,983 | 2,018 | +2.02% | 25,000 | 181億7525万 | +1.48% | 6.72 | 0.6 |
12/08 | 2,015 | 2,015 | 1,973 | 1,978 | -1.62% | 51,600 | 178億1490万 | -0.43% | 6.59 | 0.59 |
12/07 | 2,015 | 2,025 | 1,998 | 2,010 | -0.5% | 28,200 | 181億768万 | +1.21% | 6.7 | 0.6 |
12/06 | 2,023 | 2,035 | 2,013 | 2,020 | +0.62% | 21,800 | 181億9777万 | +1.81% | 6.73 | 0.6 |
12/05 | 2,033 | 2,033 | 2,008 | 2,008 | -1.59% | 40,200 | 180億8516万 | +1.39% | 6.69 | 0.6 |
12/04 | 2,053 | 2,053 | 2,025 | 2,040 | +0.87% | 16,000 | 183億7795万 | +3.19% | 6.8 | 0.61 |
12/01 | 2,065 | 2,065 | 2,023 | 2,023 | -1.22% | 30,200 | 182億2029万 | +2.51% | 6.74 | 0.6 |
11/30 | 2,020 | 2,050 | 2,020 | 2,048 | +1.49% | 29,000 | 184億4551万 | +3.99% | 6.82 | 0.61 |
11/29 | 2,013 | 2,030 | 2,003 | 2,018 | -0.25% | 34,400 | 181億7525万 | +2.83% | 6.72 | 0.6 |
11/28 | 2,043 | 2,045 | 2,008 | 2,023 | -0.98% | 40,200 | 182億2029万 | +3.29% | 6.74 | 0.6 |
11/27 | 2,095 | 2,095 | 2,015 | 2,043 | +2.38% | 152,200 | 184億47万 | +4.53% | 6.81 | 0.61 |
11/24 | 1,958 | 1,995 | 1,953 | 1,995 | +2.05% | 25,000 | 179億7255万 | +2.36% | 6.65 | 0.6 |
11/22 | 1,948 | 1,955 | 1,945 | 1,955 | +0.39% | 11,200 | 176億1220万 | +0.46% | 6.52 | 0.58 |
11/21 | 1,970 | 1,970 | 1,940 | 1,948 | 0% | 20,600 | 175億4463万 | +0.13% | 6.49 | 0.58 |
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 | 1,325 265 7/12 265 7/11 他2件 | 660 132 1/22 132 1/18 | 1,296,400 6,482,000 4/9 | - | - | +28.09% 4/9 | -21.75% 11/19 |
2009年 3月期 | 1,105 221 6/11 | 450 90 10/10 | 3,351,600 16,758,000 4/10 | - | - | +30.11% 4/16 | -32.93% 10/7 |
2010年 3月期 | 960 192 8/12 | 605 121 4/1 | 344,400 1,722,000 4/16 | - | - | +12.99% 5/11 | -15.97% 10/5 |
2011年 3月期 | 1,085 217 2/8 | 615 123 3/15 | 709,800 3,549,000 5/17 | 82億1865万 | 46億5850万 | +14.85% 2/7 | -31.63% 3/15 |
2012年 3月期 | 1,165 233 2/27 | 620 124 8/9 | 3,836,000 19,180,000 12/12 | 88億2464万 | 46億9637万 | +34.29% 12/12 | -13.17% 5/17 |
2013年 3月期 | 1,445 289 4/26 | 725 145 7/24 | 1,759,600 8,798,000 4/18 | 109億4558万 | 54億9173万 | +15.19% 7/3 | -28.86% 6/1 |
2014年 3月期 | 1,160 232 5/9 | 800 160 6/7 | 468,800 2,344,000 6/24 | 87億8676万 | 60億5984万 | +10.6% 10/24 | -16.18% 6/7 |
2015年 3月期 | 1,075 215 3/2 | 785 157 5/21 | 375,200 1,876,000 10/28 | 81億4291万 | 59億4621万 | +9.12% 11/10 | -10.71% 5/21 |
2016年 3月期 | 1,365 273 9/14 | 780 156 2/12 | 433,400 2,167,000 11/9 | 103億3960万 | 59億834万 | +16.68% 8/18 | -16.12% 11/13 |
2017年 3月期 | 995 199 3/2 | 730 146 6/24 | 102,400 512,000 2/13 | 75億3692万 | 55億2960万 | +8.36% 10/19 | -8.87% 4/6 |
2018年 3月期 | 1,080 216 8/31 | 840 168 4/17 | 248,800 1,244,000 8/31 | 81億8078万 | 63億6283万 | +12.75% 8/31 | -10.11% 2/14 |
2019年 3月期 | 984 1,967 2/8 | 752 1,504 10/29 | 139,600 69,800 2/12 | 74億4981万 | 56億9624万 | +11.96% 11/30 | -10.17% 12/25 |
2020年 3月期 | 1,035 2,070 11/11 | 703 1,405 3/13 | 118,200 59,100 9/2 | 78億3991万 | 53億2129万 | +8.09% 11/12 | -20.07% 3/13 |
2021年 3月期 | 1,124 2,247 3/29 | 731 1,461 4/6 | 115,600 57,800 9/8 | 85億1028万 | 55億3339万 | +10.69% 3/25 | -6.65% 10/30 |
2022年 3月期 | 1,490 2,980 3/30 | 944 1,887 10/28 | 280,000 140,000 12/20 | 112億8645万 | 71億4682万 | +14.68% 12/22 | -9.65% 4/12 |
2023年 3月期 | 1,673 3,345 2/21 | 1,120 2,240 6/17 | 195,600 97,800 8/29 | 139億6403万 | 84億8377万 | +10.45% 2/1 | -8.06% 6/15 |
最新 | 2,191 2024/4/18 | 21,000 | 197億3828万 | -3.78% 2,277 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%(1.34倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 119%(2.19倍)
- 1987/12/26 vs 1986/12/27
- 334%(4.34倍)
- 1988/12/27 vs 1987/12/26
- -12%(0.88倍)
- 1989/12/29 vs 1988/12/27
- -30%(0.7倍)
- 1990/12/28 vs 1989/12/29
- 20%(1.2倍)
- 1991/12/30 vs 1990/12/28
- -66%(0.34倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -25%(0.75倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -71%(0.29倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- 15%(1.15倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- 16%(1.16倍)
- 2002/12/30 vs 2001/12/28
- 34%(1.34倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/04/18 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
450円(2008/10/10) - 387%(4.87倍)
2,191円(4/18)