株価チャート
株価
4/23
- 前日 (4/22)
- 2,387
- 始値
- 2,418
- 高値
- 2,453
- 安値
- 2,415
- 終値 +2.09%
- 2,437
- 出来高 -33.64%
- 7,300
乖離率
- 株価(5日)
移動平均値 - +1.88%
2,392 - 株価(25日)
移動平均値 - -0.08%
2,439 - 出来高(5日)
移動平均値 - -36.63%
11,520
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 | 2,418 | 2,453 | 2,415 | 2,437 | +2.09% | 7,300 | 214億3043万 | -0.08% | 8.94 | 0.26 |
04/22 | 2,380 | 2,416 | 2,371 | 2,387 | +0.89% | 11,000 | 209億9074万 | -2.13% | 8.76 | 0.25 |
04/19 | 2,374 | 2,391 | 2,333 | 2,366 | -1.38% | 14,800 | 208億607万 | -3.03% | 8.68 | 0.25 |
04/18 | 2,370 | 2,416 | 2,370 | 2,399 | +1.22% | 14,100 | 210億9626万 | -1.72% | 8.8 | 0.25 |
04/17 | 2,444 | 2,444 | 2,370 | 2,370 | -2.79% | 10,400 | 208億4124万 | -2.87% | 8.7 | 0.25 |
04/16 | 2,478 | 2,514 | 2,435 | 2,438 | -1.38% | 16,400 | 214億3922万 | -0.04% | 8.95 | 0.26 |
04/15 | 2,470 | 2,490 | 2,441 | 2,472 | +0.08% | 9,900 | 217億3821万 | +1.52% | 9.07 | 0.26 |
04/12 | 2,450 | 2,474 | 2,436 | 2,470 | +1.6% | 8,300 | 217億2062万 | +1.52% | 9.06 | 0.26 |
04/11 | 2,392 | 2,437 | 2,386 | 2,431 | +1.55% | 12,400 | 213億7766万 | +0.08% | 8.92 | 0.26 |
04/10 | 2,416 | 2,419 | 2,385 | 2,394 | -0.46% | 8,000 | 210億5229万 | -1.24% | 8.78 | 0.25 |
04/09 | 2,402 | 2,415 | 2,387 | 2,405 | +0.12% | 8,100 | 211億4903万 | -0.62% | 8.82 | 0.25 |
04/08 | 2,386 | 2,420 | 2,384 | 2,402 | +1.26% | 6,500 | 211億2264万 | -0.5% | 8.81 | 0.25 |
04/05 | 2,364 | 2,383 | 2,331 | 2,372 | -0.04% | 8,500 | 208億5883万 | -1.62% | 8.7 | 0.25 |
04/04 | 2,374 | 2,408 | 2,373 | 2,373 | 0% | 6,800 | 208億6763万 | -1.29% | 8.71 | 0.25 |
04/03 | 2,333 | 2,405 | 2,317 | 2,373 | +0.89% | 15,000 | 208億6763万 | -1% | 8.71 | 0.25 |
04/02 | 2,404 | 2,418 | 2,317 | 2,352 | -2.73% | 22,300 | 206億8296万 | -1.51% | 8.63 | 0.25 |
04/01 | 2,451 | 2,451 | 2,394 | 2,418 | -1.79% | 11,800 | 212億6335万 | +1.6% | 8.87 | 0.25 |
03/29 | 2,451 | 2,499 | 2,451 | 2,462 | +0.45% | 11,700 | 216億5027万 | +3.93% | 9.03 | 0.26 |
03/28 | 2,530 | 2,533 | 2,431 | 2,451 | -4.3% | 23,100 | 215億5354万 | +4.08% | 8.99 | 0.26 |
03/27 | 2,549 | 2,593 | 2,544 | 2,561 | +1.83% | 29,100 | 225億2086万 | +9.35% | 9.4 | 0.27 |
03/26 | 2,514 | 2,543 | 2,477 | 2,515 | -0.51% | 12,000 | 221億1634万 | +8.13% | 9.23 | 0.26 |
03/25 | 2,598 | 2,598 | 2,528 | 2,528 | -2.77% | 20,900 | 222億3066万 | +9.48% | 9.28 | 0.27 |
03/22 | 2,570 | 2,610 | 2,539 | 2,600 | +2.36% | 24,100 | 228億6381万 | +13.44% | 9.54 | 0.27 |
03/21 | 2,488 | 2,551 | 2,463 | 2,540 | +3.17% | 17,600 | 223億3619万 | +11.7% | 9.32 | 0.27 |
03/19 | 2,446 | 2,470 | 2,441 | 2,462 | +0.7% | 16,300 | 216億5027万 | +8.94% | 9.03 | 0.26 |
03/18 | 2,423 | 2,463 | 2,403 | 2,445 | +1.58% | 19,100 | 215億78万 | +8.71% | 8.97 | 0.26 |
03/15 | 2,390 | 2,428 | 2,383 | 2,407 | +0.75% | 17,400 | 211億6661万 | +7.5% | 8.83 | 0.25 |
03/14 | 2,366 | 2,389 | 2,335 | 2,389 | +0.8% | 12,000 | 210億833万 | +7.03% | 8.77 | 0.25 |
03/13 | 2,351 | 2,388 | 2,335 | 2,370 | +0.81% | 14,300 | 208億4124万 | +6.52% | 8.7 | 0.25 |
03/12 | 2,320 | 2,364 | 2,291 | 2,351 | +0.64% | 18,300 | 206億7416万 | +5.85% | 8.63 | 0.25 |
03/11 | 2,418 | 2,418 | 2,300 | 2,336 | -3.19% | 26,600 | 205億4226万 | +5.42% | 8.57 | 0.25 |
03/08 | 2,351 | 2,430 | 2,342 | 2,413 | +2.03% | 25,000 | 212億1938万 | +8.99% | 8.85 | 0.25 |
03/07 | 2,344 | 2,381 | 2,340 | 2,365 | +1.63% | 16,400 | 207億9728万 | +7.11% | 8.68 | 0.25 |
03/06 | 2,262 | 2,338 | 2,262 | 2,327 | +1.88% | 15,700 | 204億6311万 | +5.68% | 8.54 | 0.24 |
03/05 | 2,261 | 2,299 | 2,234 | 2,284 | +1.15% | 17,200 | 200億8498万 | +3.82% | 8.38 | 0.24 |
03/04 | 2,329 | 2,329 | 2,246 | 2,258 | -2.46% | 33,500 | 198億5634万 | +2.68% | 8.29 | 0.24 |
03/01 | 2,221 | 2,320 | 2,221 | 2,315 | +4.51% | 27,400 | 203億5759万 | +5.28% | 8.49 | 0.24 |
02/29 | 2,201 | 2,236 | 2,176 | 2,215 | +1.37% | 11,600 | 194億7821万 | +0.87% | 8.13 | 0.23 |
02/28 | 2,164 | 2,222 | 2,161 | 2,185 | +1.02% | 15,600 | 192億1440万 | -0.46% | 8.02 | 0.23 |
02/27 | 2,133 | 2,185 | 2,133 | 2,163 | +1.41% | 16,200 | 190億2093万 | -1.46% | 7.94 | 0.23 |
02/26 | 2,160 | 2,160 | 2,128 | 2,133 | -0.65% | 9,300 | 187億5712万 | -2.82% | 7.83 | 0.22 |
02/22 | 2,123 | 2,152 | 2,123 | 2,147 | +1.18% | 7,800 | 188億8023万 | -2.28% | 7.88 | 0.23 |
02/21 | 2,115 | 2,136 | 2,106 | 2,122 | -0.24% | 8,800 | 186億6039万 | -3.46% | 7.79 | 0.22 |
02/20 | 2,156 | 2,156 | 2,121 | 2,127 | -0.75% | 10,900 | 187億436万 | -3.32% | 7.8 | 0.22 |
02/19 | 2,099 | 2,143 | 2,090 | 2,143 | +2.1% | 13,200 | 188億4506万 | -2.68% | 7.86 | 0.22 |
02/16 | 2,087 | 2,102 | 2,078 | 2,099 | +0.29% | 22,900 | 184億5813万 | -4.72% | 7.7 | 0.22 |
02/15 | 2,144 | 2,160 | 2,088 | 2,093 | -2.74% | 24,700 | 184億537万 | -5.08% | 7.68 | 0.22 |
02/14 | 2,170 | 2,170 | 2,146 | 2,152 | -2.14% | 16,400 | 189億2420万 | -2.49% | 7.9 | 0.23 |
02/13 | 2,176 | 2,200 | 2,170 | 2,199 | +1.01% | 12,400 | 193億3751万 | -0.36% | 8.07 | 0.23 |
02/09 | 2,190 | 2,211 | 2,177 | 2,177 | -1.31% | 13,200 | 191億4405万 | -1.27% | 7.99 | 0.23 |
02/08 | 2,214 | 2,222 | 2,198 | 2,206 | -1.12% | 11,600 | 193億9906万 | +0.18% | 8.09 | 0.23 |
02/07 | 2,217 | 2,240 | 2,215 | 2,231 | +0.5% | 8,200 | 196億1891万 | +1.46% | 8.19 | 0.23 |
02/06 | 2,254 | 2,254 | 2,220 | 2,220 | -1.42% | 15,000 | 195億2218万 | +1.19% | 8.15 | 0.23 |
02/05 | 2,248 | 2,283 | 2,248 | 2,252 | +0.54% | 9,900 | 198億358万 | +2.83% | 8.26 | 0.24 |
02/02 | 2,286 | 2,286 | 2,235 | 2,240 | -1.62% | 12,600 | 196億9805万 | +2.66% | 8.22 | 0.24 |
02/01 | 2,240 | 2,287 | 2,232 | 2,277 | +0.75% | 22,600 | 200億2342万 | +4.69% | 8.36 | 0.24 |
01/31 | 2,230 | 2,260 | 2,215 | 2,260 | +1.35% | 12,500 | 198億7393万 | +4.34% | 8.29 | 0.24 |
01/30 | 2,283 | 2,283 | 2,230 | 2,230 | -2.36% | 11,800 | 196億1012万 | +3.43% | 8.18 | 0.23 |
01/29 | 2,268 | 2,297 | 2,251 | 2,284 | +1.69% | 10,700 | 200億8498万 | +6.33% | 8.38 | 0.24 |
01/26 | 2,256 | 2,299 | 2,232 | 2,246 | -0.09% | 19,800 | 197億5082万 | +5% | 8.24 | 0.24 |
01/25 | 2,250 | 2,270 | 2,236 | 2,248 | +0.09% | 13,400 | 197億6840万 | +5.49% | 8.25 | 0.24 |
01/24 | 2,196 | 2,247 | 2,196 | 2,246 | +2.23% | 13,600 | 197億5082万 | +5.74% | 8.24 | 0.24 |
01/23 | 2,213 | 2,213 | 2,191 | 2,197 | +0.18% | 6,800 | 193億1992万 | +3.83% | 8.06 | 0.23 |
01/22 | 2,177 | 2,213 | 2,177 | 2,193 | +1.39% | 8,200 | 192億8475万 | +3.88% | 8.05 | 0.23 |
01/19 | 2,173 | 2,175 | 2,152 | 2,163 | -0.83% | 9,000 | 190億2093万 | +2.71% | 7.94 | 0.23 |
01/18 | 2,161 | 2,181 | 2,157 | 2,181 | +0.93% | 9,200 | 191億7922万 | +3.66% | 8 | 0.23 |
01/17 | 2,168 | 2,192 | 2,161 | 2,161 | -0.32% | 9,900 | 190億334万 | +2.9% | 7.93 | 0.23 |
01/16 | 2,191 | 2,191 | 2,160 | 2,168 | -1.14% | 8,600 | 190億6490万 | +3.39% | 7.96 | 0.23 |
01/15 | 2,160 | 2,197 | 2,160 | 2,193 | +2.14% | 6,000 | 192億8475万 | +4.73% | 8.05 | 0.23 |
01/12 | 2,178 | 2,179 | 2,144 | 2,147 | -0.79% | 10,400 | 188億8023万 | +2.73% | 7.88 | 0.23 |
01/11 | 2,149 | 2,179 | 2,149 | 2,164 | +0.74% | 10,400 | 190億2973万 | +3.59% | 7.94 | 0.23 |
01/10 | 2,143 | 2,169 | 2,141 | 2,148 | +0.05% | 10,700 | 188億8903万 | +2.92% | 7.88 | 0.23 |
01/09 | 2,150 | 2,156 | 2,138 | 2,147 | +0.14% | 10,300 | 188億8023万 | +2.92% | 7.88 | 0.23 |
01/05 | 2,135 | 2,145 | 2,122 | 2,144 | +1.37% | 11,300 | 188億5385万 | +2.83% | 7.87 | 0.23 |
01/04 | 2,115 | 2,116 | 2,081 | 2,115 | -0.05% | 16,500 | 185億9883万 | +1.44% | 7.76 | 0.22 |
2023 | ||||||||||
12/29 | 2,110 | 2,125 | 2,105 | 2,116 | +0.09% | 8,300 | 186億763万 | +1.39% | 7.76 | 0.22 |
12/28 | 2,100 | 2,114 | 2,098 | 2,114 | +0.48% | 5,900 | 185億9004万 | +1.25% | 7.76 | 0.22 |
12/27 | 2,083 | 2,104 | 2,066 | 2,104 | +1.99% | 13,000 | 185億210万 | +0.67% | 7.72 | 0.22 |
12/26 | 2,050 | 2,065 | 2,043 | 2,063 | +0.15% | 9,300 | 181億4155万 | -1.34% | 7.57 | 0.22 |
12/25 | 2,067 | 2,089 | 2,056 | 2,060 | +0.05% | 9,400 | 181億1517万 | -1.62% | 7.56 | 0.22 |
12/22 | 2,016 | 2,059 | 2,016 | 2,059 | +2.18% | 8,500 | 181億638万 | -1.77% | 7.56 | 0.22 |
12/21 | 2,033 | 2,035 | 2,011 | 2,015 | -0.89% | 24,000 | 177億1945万 | -4% | 7.39 | 0.21 |
12/20 | 2,035 | 2,061 | 2,028 | 2,033 | -0.88% | 17,900 | 178億7774万 | -3.37% | 7.46 | 0.21 |
12/19 | 2,039 | 2,062 | 2,034 | 2,051 | 0% | 14,700 | 180億3603万 | -2.75% | 7.53 | 0.22 |
12/18 | 2,055 | 2,071 | 2,038 | 2,051 | -1.16% | 15,700 | 180億3603万 | -2.98% | 7.53 | 0.22 |
12/15 | 2,056 | 2,082 | 2,050 | 2,075 | +1.37% | 17,900 | 182億4708万 | -2.17% | 7.61 | 0.22 |
12/14 | 2,057 | 2,069 | 2,036 | 2,047 | -1.02% | 18,500 | 180億85万 | -3.76% | 7.51 | 0.21 |
12/13 | 2,051 | 2,087 | 2,045 | 2,068 | +0.83% | 17,500 | 181億8552万 | -3.09% | 7.59 | 0.22 |
12/12 | 2,114 | 2,118 | 2,051 | 2,051 | -2.98% | 21,900 | 180億3603万 | -4.34% | 7.53 | 0.22 |
12/11 | 2,096 | 2,135 | 2,096 | 2,114 | +1.15% | 11,400 | 185億9004万 | -1.95% | 7.76 | 0.22 |
12/08 | 2,088 | 2,130 | 2,082 | 2,090 | +0.1% | 29,300 | 183億7899万 | -3.46% | 7.67 | 0.22 |
12/07 | 2,104 | 2,104 | 2,084 | 2,088 | -0.48% | 14,300 | 183億6140万 | -4.04% | 7.66 | 0.22 |
12/06 | 2,081 | 2,108 | 2,081 | 2,098 | +0.87% | 9,600 | 184億4934万 | -3.98% | 7.7 | 0.22 |
12/05 | 2,118 | 2,125 | 2,080 | 2,080 | -1.79% | 15,900 | 182億9105万 | -5.07% | 7.63 | 0.22 |
12/04 | 2,126 | 2,134 | 2,114 | 2,118 | -0.84% | 9,900 | 186億2521万 | -3.68% | 7.77 | 0.22 |
12/01 | 2,126 | 2,140 | 2,121 | 2,136 | +0.95% | 9,900 | 187億8350万 | -3% | 7.84 | 0.22 |
11/30 | 2,101 | 2,128 | 2,101 | 2,116 | +0.14% | 8,200 | 186億763万 | -4.08% | 7.76 | 0.22 |
11/29 | 2,145 | 2,145 | 2,108 | 2,113 | -2.18% | 11,300 | 185億8124万 | -4.35% | 7.75 | 0.22 |
11/28 | 2,175 | 2,175 | 2,147 | 2,160 | +0.19% | 8,500 | 189億9455万 | -2.39% | 7.93 | 0.23 |
11/27 | 2,151 | 2,167 | 2,145 | 2,156 | +0.56% | 4,200 | 189億5938万 | -2.71% | 7.91 | 0.23 |
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 | 6,770 4/4 | 5,140 6/9 | 14,400 8/15 | - | - | +7.61% 7/10 | -12.32% 6/9 |
2008年 3月期 | 5,580 6/21 | 2,910 3/14 | 153,100 3/13 | - | - | +12.76% 4/17 | -20.22% 3/14 |
2009年 3月期 | 4,210 4/18 4/17 | 2,200 10/28 | 76,800 4/7 | - | - | +12.2% 3/19 | -15.98% 10/16 |
2010年 3月期 | 3,020 4/2 | 2,310 11/27 | 42,100 1/6 | - | - | +10.88% 1/19 | -11.21% 11/27 |
2011年 3月期 | 2,659 4/8 4/7 | 1,608 3/15 | 29,100 12/20 | 233億8058万 | 141億3914万 | +8.01% 3/3 | -23.73% 3/15 |
2012年 3月期 | 2,337 3/27 | 1,550 8/9 | 17,300 9/16 | 205億4924万 | 136億2915万 | +12.53% 9/16 | -10.23% 6/6 |
2013年 3月期 | 2,608 3/5 | 1,922 5/16 | 17,600 3/8 | 229億3214万 | 169億14万 | +8.89% 8/17 | -5.73% 4/2 |
2014年 3月期 | 2,800 1/20 | 2,100 6/21 6/18 他2件 | 26,600 12/13 | 246億2257万 | 184億6530万 | +9.32% 11/22 | -13.38% 5/23 |
2015年 3月期 | 3,595 3/25 | 2,351 10/17 | 64,500 12/3 | 316億1362万 | 206億7416万 | +12.88% 3/13 | -8.78% 10/17 |
2016年 3月期 | 3,700 6/19 | 2,274 2/12 | 48,400 3/28 | 325億3697万 | 199億9704万 | +11.1% 3/17 | -23.72% 2/12 |
2017年 3月期 | 3,415 3/21 | 2,360 7/8 | 33,100 3/28 | 300億3074万 | 207億5331万 | +13.94% 8/1 | -8.08% 5/16 |
2018年 3月期 | 3,550 11/6 10/30 | 2,900 3/5 | 114,200 11/28 | 312億1790万 | 255億195万 | +8.19% 10/30 | -9.72% 11/16 |
2019年 3月期 | 2,987 5/14 | 1,962 3/29 | 65,500 3/26 | 262億6700万 | 172億5338万 | +6.67% 7/30 | -13.37% 12/21 |
2020年 3月期 | 2,303 12/23 | 1,367 3/13 | 54,400 3/27 | 202億5206万 | 120億2109万 | +20.7% 3/27 | -23.38% 3/13 |
2021年 3月期 | 2,275 3/19 | 1,604 8/3 | 68,900 3/19 | 200億584万 | 141億521万 | +16.25% 9/29 | -10.59% 7/10 |
2022年 3月期 | 2,087 4/5 | 1,405 12/1 | 228,500 9/17 | 183億5261万 | 123億5525万 | +10.42% 1/12 | -8.97% 3/8 |
2023年 3月期 | 2,348 1/13 | 1,487 4/8 | 60,400 3/14 | 206億4778万 | 130億7634万 | +16.11% 1/13 | -9.52% 3/20 |
最新 | 2,437 2024/4/23 | 7,300 | 214億3043万 | -0.08% 2,439 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 4%(1.04倍)
- 1985/12/27 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/27
- 20%(1.2倍)
- 1987/12/24 vs 1986/12/27
- 59%(1.59倍)
- 1988/12/28 vs 1987/12/24
- 39%(1.39倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/27 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/27
- -2%(0.98倍)
- 1992/12/24 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/29 vs 1992/12/24
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/29
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- 0%(1倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/23 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
1,367円(2020/03/13) - 78%(1.78倍)
2,437円(4/23)