株価チャート
株価
4/18
- 前日 (4/17)
- 2,320
- 始値
- 2,330
- 高値
- 2,353
- 安値
- 2,325
- 終値 +1.12%
- 2,346
- 出来高 -12.5%
- 529,800
乖離率
- 株価(5日)
移動平均値 - -0.97%
2,369 - 株価(25日)
移動平均値 - -3.89%
2,441 - 出来高(5日)
移動平均値 - -24.09%
697,920
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 | 2,330 | 2,353 | 2,325 | 2,346 | +1.12% | 529,800 | 4895億1733万 | -3.89% | 18.36 | 1.8 |
04/17 | 2,348 | 2,354 | 2,320 | 2,320 | -1.15% | 605,500 | 4840億9216万 | -4.96% | 18.16 | 1.78 |
04/16 | 2,369 | 2,380 | 2,320 | 2,347 | -2.37% | 942,200 | 4897億2599万 | -3.93% | 18.37 | 1.8 |
04/15 | 2,413 | 2,420 | 2,391 | 2,404 | -0.95% | 681,500 | 5016億1964万 | -1.64% | 18.82 | 1.84 |
04/12 | 2,415 | 2,437 | 2,407 | 2,427 | +0.54% | 730,600 | 5064億1883万 | -0.61% | 19 | 1.86 |
04/11 | 2,415 | 2,425 | 2,396 | 2,414 | -0.82% | 690,500 | 5037億624万 | -1.11% | 18.89 | 1.85 |
04/10 | 2,485 | 2,491 | 2,434 | 2,434 | -2.48% | 676,800 | 5078億7945万 | -0.21% | 19.05 | 1.86 |
04/09 | 2,476 | 2,510 | 2,476 | 2,496 | +0.48% | 532,600 | 5208億1640万 | +2.42% | 19.54 | 1.91 |
04/08 | 2,498 | 2,503 | 2,471 | 2,484 | +0.08% | 644,500 | 5183億1247万 | +2.05% | 19.44 | 1.9 |
04/05 | 2,480 | 2,503 | 2,468 | 2,482 | -1.15% | 615,800 | 5178億9515万 | +2.06% | 19.43 | 1.9 |
04/04 | 2,476 | 2,538 | 2,475 | 2,511 | +2.16% | 1,186,200 | 5239億4630万 | +3.29% | 19.65 | 1.92 |
04/03 | 2,445 | 2,467 | 2,431 | 2,458 | +0.57% | 678,800 | 5128億8730万 | +1.24% | 19.24 | 1.88 |
04/02 | 2,463 | 2,473 | 2,440 | 2,444 | -0.77% | 667,300 | 5099億6605万 | +0.7% | 19.13 | 1.87 |
04/01 | 2,467 | 2,484 | 2,454 | 2,463 | +0.7% | 801,500 | 5139億3060万 | +1.48% | 19.28 | 1.89 |
03/29 | 2,429 | 2,454 | 2,429 | 2,446 | +1.03% | 1,228,600 | 5103億8337万 | +0.78% | 19.14 | 1.87 |
03/28 | 2,464 | 2,480 | 2,420 | 2,421 | -3.66% | 908,200 | 5051億6686万 | -0.29% | 18.95 | 1.85 |
03/27 | 2,492 | 2,522 | 2,488 | 2,513 | +1.29% | 1,036,300 | 5243億6362万 | +3.42% | 19.67 | 1.92 |
03/26 | 2,470 | 2,489 | 2,458 | 2,481 | -0.08% | 916,700 | 5176億8649万 | +2.14% | 19.42 | 1.9 |
03/25 | 2,498 | 2,507 | 2,476 | 2,483 | -0.6% | 877,100 | 5181億381万 | +2.27% | 19.43 | 1.9 |
03/22 | 2,472 | 2,499 | 2,471 | 2,498 | +0.93% | 863,400 | 5212億3372万 | +2.97% | 19.55 | 1.91 |
03/21 | 2,475 | 2,475 | 2,446 | 2,475 | +0.73% | 961,000 | 5164億3453万 | +2.15% | 19.37 | 1.89 |
03/19 | 2,430 | 2,457 | 2,420 | 2,457 | +0.9% | 731,200 | 5126億7864万 | +1.4% | 19.23 | 1.88 |
03/18 | 2,420 | 2,437 | 2,398 | 2,435 | +1.25% | 753,800 | 5080億8811万 | +0.45% | 19.06 | 1.86 |
03/15 | 2,371 | 2,409 | 2,369 | 2,405 | +1.14% | 903,500 | 5018億2830万 | -0.78% | 18.82 | 1.84 |
03/14 | 2,356 | 2,385 | 2,350 | 2,378 | +1.06% | 679,400 | 4961億9447万 | -1.94% | 18.61 | 1.82 |
03/13 | 2,367 | 2,372 | 2,348 | 2,353 | -0.59% | 808,100 | 4909億7796万 | -3.17% | 18.42 | 1.8 |
03/12 | 2,359 | 2,374 | 2,336 | 2,367 | +0.17% | 944,200 | 4938億9920万 | -2.83% | 18.53 | 1.81 |
03/11 | 2,377 | 2,399 | 2,348 | 2,363 | -0.42% | 1,138,600 | 4930億6456万 | -3.2% | 18.5 | 1.81 |
03/08 | 2,396 | 2,410 | 2,372 | 2,373 | -0.75% | 1,311,800 | 4951億5116万 | -2.91% | 18.57 | 1.82 |
03/07 | 2,390 | 2,406 | 2,379 | 2,391 | +1.01% | 819,100 | 4989億705万 | -2.29% | 18.71 | 1.83 |
03/06 | 2,350 | 2,389 | 2,346 | 2,367 | -0.8% | 1,122,300 | 4938億9920万 | -3.35% | 18.53 | 1.81 |
03/05 | 2,412 | 2,419 | 2,386 | 2,386 | -1.08% | 898,100 | 4978億6375万 | -2.77% | 18.68 | 1.83 |
03/04 | 2,444 | 2,453 | 2,401 | 2,412 | -1.51% | 997,100 | 5032億8892万 | -1.79% | 18.88 | 1.85 |
03/01 | 2,439 | 2,458 | 2,432 | 2,449 | +0.41% | 809,400 | 5110億936万 | -0.41% | 19.17 | 1.87 |
02/29 | 2,429 | 2,439 | 2,401 | 2,439 | +0.25% | 1,280,400 | 5089億2275万 | -0.89% | 19.09 | 1.87 |
02/28 | 2,454 | 2,456 | 2,425 | 2,433 | -0.04% | 643,200 | 5076億7079万 | -1.18% | 19.04 | 1.86 |
02/27 | 2,430 | 2,446 | 2,416 | 2,434 | -0.69% | 750,000 | 5078億7945万 | -1.3% | 19.05 | 1.86 |
02/26 | 2,489 | 2,492 | 2,437 | 2,451 | -0.89% | 770,400 | 5114億2668万 | -0.65% | 19.18 | 1.88 |
02/22 | 2,450 | 2,488 | 2,449 | 2,473 | +0.2% | 893,300 | 5160億1721万 | +0.2% | 19.36 | 1.89 |
02/21 | 2,472 | 2,476 | 2,441 | 2,468 | -0.28% | 772,900 | 5149億7390万 | -0.04% | 19.32 | 1.89 |
02/20 | 2,500 | 2,513 | 2,468 | 2,475 | -0.12% | 628,800 | 5164億3453万 | +0.24% | 19.37 | 1.89 |
02/19 | 2,463 | 2,478 | 2,442 | 2,478 | +0.9% | 633,400 | 5170億6051万 | +0.36% | 19.4 | 1.9 |
02/16 | 2,425 | 2,464 | 2,418 | 2,456 | +0.53% | 985,700 | 5124億6998万 | -0.53% | 19.22 | 1.88 |
02/15 | 2,431 | 2,450 | 2,396 | 2,443 | +1.16% | 846,400 | 5097億5739万 | -1.09% | 19.12 | 1.87 |
02/14 | 2,488 | 2,500 | 2,415 | 2,415 | -2.58% | 857,400 | 5039億1490万 | -2.31% | 18.9 | 1.85 |
02/13 | 2,491 | 2,491 | 2,449 | 2,479 | +0.32% | 668,000 | 5172億6917万 | +0.24% | 19.4 | 1.9 |
02/09 | 2,402 | 2,534 | 2,401 | 2,471 | +1.02% | 1,526,500 | 5155億9989万 | -0.04% | 19.34 | 1.89 |
02/08 | 2,469 | 2,470 | 2,444 | 2,446 | +0.41% | 1,228,100 | 5103億8337万 | -0.93% | 19.14 | 1.87 |
02/07 | 2,470 | 2,484 | 2,429 | 2,436 | -2.52% | 1,463,300 | 5082億9677万 | -1.18% | 19.07 | 1.86 |
02/06 | 2,492 | 2,523 | 2,485 | 2,499 | -0.24% | 690,500 | 5214億4238万 | +1.46% | 19.56 | 1.91 |
02/05 | 2,500 | 2,512 | 2,488 | 2,505 | +1.13% | 654,200 | 5226億9434万 | +1.91% | 19.61 | 1.92 |
02/02 | 2,476 | 2,494 | 2,460 | 2,477 | +1.23% | 632,400 | 5168億5185万 | +1.02% | 19.39 | 1.9 |
02/01 | 2,427 | 2,456 | 2,423 | 2,447 | -0.24% | 611,100 | 5105億9204万 | 0% | 19.15 | 1.87 |
01/31 | 2,414 | 2,455 | 2,408 | 2,453 | +0.49% | 733,900 | 5118億4400万 | +0.37% | 19.2 | 1.88 |
01/30 | 2,465 | 2,472 | 2,439 | 2,441 | -1.29% | 707,700 | 5093億4007万 | +0.04% | 19.11 | 1.87 |
01/29 | 2,463 | 2,488 | 2,463 | 2,473 | +0.94% | 781,900 | 5160億1721万 | +1.44% | 19.36 | 1.89 |
01/26 | 2,480 | 2,494 | 2,449 | 2,450 | -1.76% | 837,900 | 5112億1802万 | +0.7% | 19.18 | 1.88 |
01/25 | 2,470 | 2,503 | 2,470 | 2,494 | +0.61% | 530,500 | 5203億9907万 | +2.72% | 19.52 | 1.91 |
01/24 | 2,479 | 2,488 | 2,469 | 2,479 | -0.12% | 628,600 | 5172億6917万 | +2.44% | 19.4 | 1.9 |
01/23 | 2,520 | 2,534 | 2,479 | 2,482 | -1.31% | 550,600 | 5178億9515万 | +2.86% | 19.43 | 1.9 |
01/22 | 2,495 | 2,519 | 2,481 | 2,515 | +1.62% | 482,100 | 5247億8094万 | +4.49% | 19.68 | 1.92 |
01/19 | 2,489 | 2,495 | 2,464 | 2,475 | +0.28% | 598,700 | 5164億3453万 | +3.17% | 19.37 | 1.89 |
01/18 | 2,496 | 2,498 | 2,466 | 2,468 | -0.84% | 504,800 | 5149億7390万 | +3.09% | 19.32 | 1.89 |
01/17 | 2,501 | 2,545 | 2,486 | 2,489 | +0.04% | 971,000 | 5193億5577万 | +4.23% | 19.48 | 1.91 |
01/16 | 2,475 | 2,509 | 2,475 | 2,488 | +0.81% | 803,500 | 5191億4711万 | +4.45% | 19.47 | 1.9 |
01/15 | 2,500 | 2,500 | 2,459 | 2,468 | -0.6% | 932,100 | 5149億7390万 | +3.87% | 19.32 | 1.89 |
01/12 | 2,520 | 2,520 | 2,462 | 2,483 | +0.53% | 1,129,000 | 5181億381万 | +4.77% | 19.43 | 1.9 |
01/11 | 2,458 | 2,492 | 2,455 | 2,470 | -1.36% | 1,156,700 | 5153億9122万 | +4.48% | 19.33 | 1.89 |
01/10 | 2,443 | 2,509 | 2,441 | 2,504 | +2.5% | 880,500 | 5224億8568万 | +6.1% | 19.6 | 1.92 |
01/09 | 2,450 | 2,459 | 2,423 | 2,443 | +0.25% | 567,400 | 5097億5739万 | +3.74% | 19.12 | 1.87 |
01/05 | 2,400 | 2,463 | 2,399 | 2,437 | +1.71% | 866,000 | 5085億543万 | +3.7% | 19.07 | 1.87 |
01/04 | 2,359 | 2,396 | 2,335 | 2,396 | +1.31% | 594,600 | 4999億5035万 | +2.22% | 18.75 | 1.83 |
2023 | ||||||||||
12/29 | 2,378 | 2,395 | 2,356 | 2,365 | -0.34% | 679,700 | 4934億8188万 | +1.11% | 18.51 | 1.82 |
12/28 | 2,376 | 2,380 | 2,359 | 2,373 | -0.17% | 305,400 | 4951億5116万 | +1.67% | 18.57 | 1.83 |
12/27 | 2,349 | 2,383 | 2,346 | 2,377 | +1.41% | 535,100 | 4959億8581万 | +2.06% | 18.6 | 1.83 |
12/26 | 2,361 | 2,364 | 2,329 | 2,344 | -0.38% | 378,400 | 4891億1万 | +0.95% | 18.35 | 1.81 |
12/25 | 2,395 | 2,396 | 2,353 | 2,353 | -1.26% | 417,400 | 4909億7796万 | +1.51% | 18.42 | 1.82 |
12/22 | 2,362 | 2,397 | 2,356 | 2,383 | +1.06% | 686,100 | 4972億3777万 | +2.98% | 18.65 | 1.84 |
12/21 | 2,347 | 2,376 | 2,345 | 2,358 | -0.63% | 786,700 | 4920億2126万 | +2.17% | 18.46 | 1.82 |
12/20 | 2,355 | 2,398 | 2,353 | 2,373 | +1.11% | 902,700 | 4951億5116万 | +2.95% | 18.57 | 1.83 |
12/19 | 2,323 | 2,350 | 2,301 | 2,347 | +0.99% | 630,500 | 4897億2599万 | +1.69% | 18.37 | 1.81 |
12/18 | 2,280 | 2,328 | 2,274 | 2,324 | +1.31% | 998,600 | 4849億2680万 | +0.56% | 18.19 | 1.79 |
12/15 | 2,302 | 2,316 | 2,277 | 2,294 | -1.04% | 1,458,900 | 4786億6699万 | -0.91% | 17.96 | 1.77 |
12/14 | 2,330 | 2,336 | 2,290 | 2,318 | -0.09% | 911,000 | 4836億7484万 | -0.04% | 18.14 | 1.79 |
12/13 | 2,322 | 2,331 | 2,308 | 2,320 | -0.64% | 706,000 | 4840億9216万 | -0.04% | 18.16 | 1.79 |
12/12 | 2,343 | 2,354 | 2,326 | 2,335 | +0.26% | 900,300 | 4872億2207万 | +0.47% | 18.28 | 1.8 |
12/11 | 2,333 | 2,349 | 2,322 | 2,329 | +0.3% | 575,300 | 4859億7011万 | +0.04% | 18.23 | 1.8 |
12/08 | 2,306 | 2,326 | 2,302 | 2,322 | -1.11% | 999,000 | 4845億948万 | -0.34% | 18.17 | 1.79 |
12/07 | 2,325 | 2,353 | 2,324 | 2,348 | +0.21% | 768,000 | 4899億3465万 | +0.64% | 18.38 | 1.81 |
12/06 | 2,306 | 2,343 | 2,303 | 2,343 | +1.12% | 532,600 | 4888億9135万 | +0.39% | 18.34 | 1.81 |
12/05 | 2,301 | 2,323 | 2,298 | 2,317 | -0.77% | 763,200 | 4834億6618万 | -0.69% | 18.14 | 1.79 |
12/04 | 2,360 | 2,364 | 2,328 | 2,335 | -1.31% | 831,000 | 4872億2207万 | 0% | 18.28 | 1.8 |
12/01 | 2,400 | 2,409 | 2,360 | 2,366 | +0.04% | 1,199,200 | 4936億9054万 | +1.33% | 18.52 | 1.83 |
11/30 | 2,319 | 2,373 | 2,311 | 2,365 | +1.76% | 2,003,900 | 4934億8188万 | +1.28% | 18.51 | 1.82 |
11/29 | 2,306 | 2,340 | 2,297 | 2,324 | +1.48% | 1,877,700 | 4849億2680万 | -0.43% | 18.19 | 1.79 |
11/28 | 2,279 | 2,303 | 2,276 | 2,290 | +1.33% | 1,427,400 | 4778億3235万 | -1.89% | 17.92 | 1.77 |
11/27 | 2,275 | 2,284 | 2,253 | 2,260 | +0.22% | 799,500 | 4715億7254万 | -3.25% | 17.69 | 1.74 |
11/24 | 2,264 | 2,265 | 2,247 | 2,255 | +0.31% | 678,300 | 4705億2924万 | -3.67% | 17.65 | 1.74 |
11/22 | 2,208 | 2,262 | 2,203 | 2,248 | +1.81% | 1,009,900 | 4690億6861万 | -4.18% | 17.6 | 1.73 |
11/21 | 2,235 | 2,237 | 2,194 | 2,208 | -1.3% | 1,630,500 | 4607億2220万 | -6% | 17.28 | 1.7 |
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 | |
2007年 3月期 | 2,490 4/12 4/11 | 1,327 11/10 | 10,764,200 11/6 | - | - | +13.68% 8/16 | -18.58% 11/9 |
2008年 3月期 | 1,560 6/29 | 863 1/23 | 10,173,800 10/30 | - | - | +16.09% 2/28 | -16.53% 1/22 |
2009年 3月期 | 1,134 4/2 | 392 3/3 | 7,757,400 6/13 | - | - | +24.76% 3/24 | -29.88% 10/10 |
2010年 3月期 | 747 8/5 | 469 11/30 | 8,963,800 11/2 | - | - | +20.44% 6/15 | -11.62% 10/8 |
2011年 3月期 | 790 2/14 4/26 | 500 3/17 | 7,196,700 3/22 | 2517億4172万 | 1593億3020万 | +11.97% 10/8 | -28.42% 3/15 |
2012年 3月期 | 714 3/14 | 514 4/6 4/5 | 4,908,500 12/9 | 2275億2353万 | 1637億9145万 | +9.89% 3/9 | -8.33% 11/25 |
2013年 3月期 | 1,043 3/26 3/25 | 516 10/11 | 4,952,400 3/8 | 3323億6281万 | 1644億2877万 | +22.24% 4/8 | -10.48% 5/16 |
2014年 3月期 | 1,213 4/9 | 818 3/3 | 4,450,400 4/5 | 3865億3508万 | 2606億6422万 | +14.72% 7/11 | -17.44% 6/13 |
2015年 3月期 | 1,479 3/10 | 788 10/17 | 11,627,000 2/12 | 4712億9875万 | 2511億440万 | +21.94% 11/14 | -10.43% 10/17 |
2016年 3月期 | 2,072 12/18 | 1,273 5/7 | 6,110,900 11/9 | 5773億8438万 | 3547億3471万 | +14.7% 11/24 | -17.42% 2/12 |
2017年 3月期 | 1,852 12/20 | 1,249 8/31 | 4,246,700 2/3 | 4327億3909万 | 3480億4686万 | +14.44% 12/16 | -12.69% 6/24 |
2018年 3月期 | 2,170 3/30 | 1,442 4/6 | 6,854,100 5/12 | 5070億4310万 | 3369億3832万 | +11.18% 4/9 | -8.52% 2/6 |
2019年 3月期 | 2,861 9/28 | 1,929 3/8 | 3,864,500 10/19 | 6398億9245万 | 4314億4094万 | +11.33% 3/26 | -11.2% 12/25 |
2020年 3月期 | 2,795 1/10 | 1,607 3/13 | 3,128,300 8/8 | 6251億3086万 | 3594億2229万 | +9.86% 9/13 | -24.54% 3/13 |
2021年 3月期 | 2,317 3/22 | 1,514 4/6 | 2,890,000 8/7 | 5182億2118万 | 3386億2187万 | +18.73% 6/5 | -15.21% 7/31 |
2022年 3月期 | 2,413 11/16 | 1,832 8/20 | 14,797,500 5/27 | 5396億9258万 | 4097億4588万 | +9.78% 9/14 | -10.09% 12/2 |
2023年 3月期 | 2,581 10/18 | 1,956 3/24 | 3,245,400 2/8 | 5385億5253万 | 4081億3977万 | +7.97% 5/18 | -8.81% 11/15 |
最新 | 2,346 2024/4/18 | 529,800 | 4895億1733万 | -3.89% 2,441 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 84%(1.84倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 39%(1.39倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -3%(0.97倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 81%(1.81倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/18 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
392円(2009/03/03) - 498%(5.98倍)
2,346円(4/18)