株価チャート
株価
4/24
- 前日 (4/23)
- 2,975
- 始値
- 2,987
- 高値
- 3,025
- 安値
- 2,984
- 終値 +1.01%
- 3,005
- 出来高 +20.83%
- 11,600
乖離率
- 株価(5日)
移動平均値 - +0.6%
2,987 - 株価(25日)
移動平均値 - +1.38%
2,964 - 出来高(5日)
移動平均値 - -38.69%
18,920
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,987 | 3,025 | 2,984 | 3,005 | +1.01% | 11,600 | 609億1967万 | +1.38% | 8.17 | 0.65 |
04/23 | 3,030 | 3,040 | 2,975 | 2,975 | -0.73% | 9,600 | 603億1148万 | +0.61% | 8.09 | 0.65 |
04/22 | 2,999 | 3,015 | 2,979 | 2,997 | +1.77% | 14,300 | 607億5748万 | +1.63% | 8.15 | 0.65 |
04/19 | 2,974 | 3,000 | 2,935 | 2,945 | -2.32% | 35,800 | 597億330万 | +0.14% | 8.01 | 0.64 |
04/18 | 2,984 | 3,035 | 2,975 | 3,015 | +0.9% | 23,300 | 611億2239万 | +2.8% | 8.2 | 0.65 |
04/17 | 3,075 | 3,080 | 2,988 | 2,988 | -2.83% | 20,600 | 605億7503万 | +2.29% | 8.13 | 0.65 |
04/16 | 3,100 | 3,130 | 3,050 | 3,075 | -2.38% | 37,300 | 623億3876万 | +5.63% | 8.36 | 0.67 |
04/15 | 3,100 | 3,155 | 3,090 | 3,150 | +0.64% | 23,800 | 638億5922万 | +8.62% | 8.57 | 0.68 |
04/12 | 3,095 | 3,130 | 3,085 | 3,130 | +1.29% | 28,400 | 634億5376万 | +8.27% | 8.51 | 0.68 |
04/11 | 3,060 | 3,110 | 3,040 | 3,090 | +0.98% | 28,200 | 626億4285万 | +7.25% | 8.41 | 0.67 |
04/10 | 3,065 | 3,090 | 3,045 | 3,060 | -0.16% | 24,600 | 620億3467万 | +6.51% | 8.32 | 0.66 |
04/09 | 3,035 | 3,085 | 3,010 | 3,065 | +1.16% | 16,600 | 621億3603万 | +6.94% | 8.34 | 0.67 |
04/08 | 2,997 | 3,035 | 2,994 | 3,030 | +1.78% | 25,000 | 614億2649万 | +6.06% | 8.24 | 0.66 |
04/05 | 2,895 | 2,977 | 2,893 | 2,977 | +1.85% | 28,000 | 603億5203万 | +4.42% | 8.1 | 0.65 |
04/04 | 2,892 | 2,938 | 2,892 | 2,923 | +1.56% | 33,800 | 592億5730万 | +2.74% | 7.95 | 0.63 |
04/03 | 2,836 | 2,903 | 2,812 | 2,878 | +1.48% | 17,500 | 583億4502万 | +1.27% | 7.83 | 0.63 |
04/02 | 2,850 | 2,881 | 2,820 | 2,836 | -0.32% | 33,000 | 574億9357万 | -0.14% | 7.71 | 0.62 |
04/01 | 2,897 | 2,904 | 2,836 | 2,845 | -1.79% | 14,900 | 576億7602万 | +0.18% | 7.74 | 0.62 |
03/29 | 2,835 | 2,900 | 2,835 | 2,897 | +1.68% | 12,200 | 587億3021万 | +1.97% | 7.88 | 0.63 |
03/28 | 2,877 | 2,898 | 2,835 | 2,849 | -1.72% | 23,400 | 577億5711万 | +0.35% | 7.75 | 0.62 |
03/27 | 2,883 | 2,916 | 2,881 | 2,899 | +1.76% | 34,400 | 587億7075万 | +2.11% | 7.89 | 0.63 |
03/26 | 2,823 | 2,855 | 2,823 | 2,849 | +0.14% | 15,900 | 577億5711万 | +0.32% | 7.75 | 0.62 |
03/25 | 2,841 | 2,886 | 2,833 | 2,845 | -1.11% | 31,600 | 576億7602万 | +0.21% | 7.74 | 0.62 |
03/22 | 2,909 | 2,909 | 2,865 | 2,877 | -0.62% | 18,800 | 583億2475万 | +1.41% | 7.83 | 0.62 |
03/21 | 2,871 | 2,912 | 2,861 | 2,895 | +1.79% | 30,000 | 586億8966万 | +2.12% | 7.87 | 0.63 |
03/19 | 2,776 | 2,850 | 2,764 | 2,844 | +2.45% | 26,800 | 576億5575万 | +0.35% | 7.74 | 0.62 |
03/18 | 2,817 | 2,817 | 2,770 | 2,776 | -0.29% | 15,700 | 562億7720万 | -1.94% | 7.55 | 0.6 |
03/15 | 2,742 | 2,833 | 2,738 | 2,784 | +1.53% | 159,200 | 564億3938万 | -1.49% | 7.57 | 0.6 |
03/14 | 2,724 | 2,743 | 2,710 | 2,742 | +0.92% | 29,900 | 555億8793万 | -2.87% | 7.46 | 0.6 |
03/13 | 2,765 | 2,768 | 2,714 | 2,717 | -1.09% | 27,900 | 550億8111万 | -3.62% | 7.39 | 0.59 |
03/12 | 2,775 | 2,775 | 2,707 | 2,747 | -1.89% | 30,300 | 556億8929万 | -2.52% | 7.47 | 0.6 |
03/11 | 2,861 | 2,869 | 2,774 | 2,800 | -3.81% | 36,100 | 567億6375万 | -0.53% | 7.62 | 0.61 |
03/08 | 2,872 | 2,930 | 2,855 | 2,911 | +0.52% | 28,900 | 590億1403万 | +3.59% | 7.92 | 0.63 |
03/07 | 2,904 | 2,912 | 2,866 | 2,896 | +0.28% | 16,700 | 587億993万 | +3.32% | 7.88 | 0.63 |
03/06 | 2,874 | 2,924 | 2,852 | 2,888 | +0.45% | 27,200 | 585億4775万 | +3.29% | 7.86 | 0.63 |
03/05 | 2,858 | 2,888 | 2,825 | 2,875 | +1.13% | 19,700 | 582億8421万 | +3.01% | 7.82 | 0.62 |
03/04 | 2,871 | 2,882 | 2,812 | 2,843 | -0.98% | 26,900 | 576億3548万 | +2.12% | 7.73 | 0.62 |
03/01 | 2,822 | 2,884 | 2,821 | 2,871 | +1.31% | 22,900 | 582億311万 | +3.27% | 7.81 | 0.62 |
02/29 | 2,844 | 2,875 | 2,834 | 2,834 | -0.39% | 19,600 | 574億5302万 | +2.2% | 7.71 | 0.62 |
02/28 | 2,811 | 2,861 | 2,811 | 2,845 | +0.28% | 18,000 | 576億7602万 | +2.82% | 7.74 | 0.62 |
02/27 | 2,818 | 2,861 | 2,811 | 2,837 | +0.46% | 23,000 | 575億1384万 | +2.72% | 7.72 | 0.62 |
02/26 | 2,871 | 2,899 | 2,814 | 2,824 | -1.64% | 30,700 | 572億5029万 | +2.58% | 7.68 | 0.61 |
02/22 | 2,860 | 2,871 | 2,844 | 2,871 | +0.45% | 31,300 | 582億311万 | +4.55% | 7.81 | 0.62 |
02/21 | 2,875 | 2,910 | 2,831 | 2,858 | +0.11% | 36,400 | 579億3957万 | +4.46% | 7.77 | 0.62 |
02/20 | 2,911 | 2,911 | 2,851 | 2,855 | -1.92% | 27,300 | 578億7875万 | +4.69% | 7.77 | 0.62 |
02/19 | 2,850 | 2,920 | 2,850 | 2,911 | +2.61% | 62,300 | 590億1403万 | +6.98% | 7.92 | 0.63 |
02/16 | 2,804 | 2,854 | 2,804 | 2,837 | +1.68% | 30,900 | 575億1384万 | +4.76% | 7.72 | 0.62 |
02/15 | 2,845 | 2,845 | 2,769 | 2,790 | -1.59% | 23,800 | 565億6102万 | +3.41% | 7.59 | 0.61 |
02/14 | 2,810 | 2,853 | 2,787 | 2,835 | -0.87% | 35,400 | 574億7330万 | +5.47% | 7.71 | 0.62 |
02/13 | 2,785 | 2,865 | 2,785 | 2,860 | +3.62% | 53,000 | 579億8011万 | +6.88% | 7.78 | 0.62 |
02/09 | 2,756 | 2,780 | 2,735 | 2,760 | +3.53% | 33,000 | 559億5284万 | +3.6% | 7.51 | 0.6 |
02/08 | 2,667 | 2,677 | 2,605 | 2,666 | -1.04% | 31,800 | 540億4720万 | +0.49% | 7.25 | 0.58 |
02/07 | 2,632 | 2,694 | 2,631 | 2,694 | +1.51% | 26,000 | 546億1483万 | +1.97% | 7.33 | 0.59 |
02/06 | 2,687 | 2,701 | 2,651 | 2,654 | -1.12% | 19,400 | 538億392万 | +0.87% | 7.22 | 0.58 |
02/05 | 2,680 | 2,696 | 2,664 | 2,684 | +0.52% | 24,700 | 544億1211万 | +2.4% | 7.3 | 0.58 |
02/02 | 2,705 | 2,705 | 2,625 | 2,670 | -0.34% | 28,000 | 541億2829万 | +2.34% | 7.26 | 0.58 |
02/01 | 2,703 | 2,720 | 2,670 | 2,679 | -1.98% | 21,900 | 543億1074万 | +3.16% | 7.29 | 0.58 |
01/31 | 2,722 | 2,737 | 2,702 | 2,733 | +0.22% | 21,000 | 554億547万 | +5.6% | 7.43 | 0.59 |
01/30 | 2,760 | 2,772 | 2,726 | 2,727 | -1.09% | 15,000 | 552億8384万 | +5.86% | 7.42 | 0.59 |
01/29 | 2,706 | 2,769 | 2,706 | 2,757 | +1.88% | 17,000 | 558億9202万 | +7.53% | 7.5 | 0.6 |
01/26 | 2,741 | 2,753 | 2,706 | 2,706 | -1.67% | 24,500 | 548億5811万 | +6.08% | 7.36 | 0.59 |
01/25 | 2,694 | 2,760 | 2,694 | 2,752 | +2.15% | 19,800 | 557億9066万 | +8.39% | 7.49 | 0.6 |
01/24 | 2,686 | 2,721 | 2,684 | 2,694 | +0.34% | 20,600 | 546億1483万 | +6.61% | 7.33 | 0.59 |
01/23 | 2,710 | 2,716 | 2,684 | 2,685 | -0.92% | 22,700 | 544億3238万 | +6.76% | 7.3 | 0.58 |
01/22 | 2,609 | 2,737 | 2,609 | 2,710 | +3.71% | 51,300 | 549億3920万 | +8.14% | 7.37 | 0.59 |
01/19 | 2,642 | 2,655 | 2,600 | 2,613 | -1.1% | 45,200 | 529億7274万 | +4.73% | 7.11 | 0.57 |
01/18 | 2,650 | 2,665 | 2,642 | 2,642 | +0.08% | 12,900 | 535億6065万 | +6.19% | 7.19 | 0.57 |
01/17 | 2,662 | 2,687 | 2,640 | 2,640 | +0.38% | 18,200 | 535億2011万 | +6.45% | 7.18 | 0.57 |
01/16 | 2,700 | 2,700 | 2,630 | 2,630 | -2.01% | 17,200 | 533億1738万 | +6.26% | 7.15 | 0.57 |
01/15 | 2,630 | 2,702 | 2,630 | 2,684 | +2.91% | 40,300 | 544億1211万 | +8.53% | 7.3 | 0.58 |
01/12 | 2,582 | 2,612 | 2,561 | 2,608 | +1.6% | 27,300 | 528億7138万 | +5.72% | 7.09 | 0.57 |
01/11 | 2,577 | 2,579 | 2,560 | 2,567 | +0.55% | 23,900 | 520億4019万 | +4.22% | 6.98 | 0.56 |
01/10 | 2,563 | 2,572 | 2,545 | 2,553 | +0.51% | 24,100 | 517億5637万 | +3.74% | 6.94 | 0.55 |
01/09 | 2,579 | 2,586 | 2,540 | 2,540 | -0.27% | 32,300 | 514億9283万 | +3.25% | 6.91 | 0.55 |
01/05 | 2,499 | 2,560 | 2,494 | 2,547 | +2.45% | 33,400 | 516億3474万 | +3.58% | 6.93 | 0.55 |
01/04 | 2,419 | 2,495 | 2,405 | 2,486 | +3.58% | 68,100 | 503億9810万 | +1.14% | 6.76 | 0.54 |
2023 | ||||||||||
12/29 | 2,392 | 2,411 | 2,387 | 2,400 | -0.12% | 31,000 | 486億5464万 | -2.4% | 6.53 | 0.53 |
12/28 | 2,398 | 2,408 | 2,395 | 2,403 | -0.21% | 11,400 | 487億1546万 | -2.48% | 6.54 | 0.53 |
12/27 | 2,400 | 2,410 | 2,383 | 2,408 | +0.96% | 19,000 | 488億1682万 | -2.43% | 6.55 | 0.53 |
12/26 | 2,400 | 2,407 | 2,381 | 2,385 | -0.13% | 19,500 | 483億5055万 | -3.48% | 6.49 | 0.52 |
12/25 | 2,447 | 2,451 | 2,385 | 2,388 | -2.25% | 21,400 | 484億1137万 | -3.52% | 6.5 | 0.52 |
12/22 | 2,435 | 2,460 | 2,435 | 2,443 | +0.83% | 39,300 | 495億2637万 | -1.53% | 6.65 | 0.54 |
12/21 | 2,408 | 2,434 | 2,408 | 2,423 | -0.9% | 18,500 | 491億2091万 | -2.46% | 6.59 | 0.53 |
12/20 | 2,438 | 2,455 | 2,438 | 2,445 | +0.99% | 22,000 | 495億6692万 | -1.77% | 6.65 | 0.54 |
12/19 | 2,435 | 2,437 | 2,411 | 2,421 | +0.04% | 20,100 | 490億8037万 | -2.89% | 6.59 | 0.53 |
12/18 | 2,416 | 2,423 | 2,379 | 2,420 | -0.45% | 23,800 | 490億6010万 | -3.04% | 6.58 | 0.53 |
12/15 | 2,411 | 2,434 | 2,408 | 2,431 | +0.83% | 19,400 | 492億8310万 | -2.76% | 6.61 | 0.53 |
12/14 | 2,435 | 2,443 | 2,395 | 2,411 | -1.39% | 36,800 | 488億7764万 | -3.68% | 6.56 | 0.53 |
12/13 | 2,441 | 2,452 | 2,437 | 2,445 | +0.37% | 14,500 | 495億6692万 | -2.43% | 6.65 | 0.54 |
12/12 | 2,455 | 2,469 | 2,434 | 2,436 | -0.57% | 21,500 | 493億8446万 | -2.99% | 6.63 | 0.53 |
12/11 | 2,431 | 2,450 | 2,418 | 2,450 | +0.49% | 25,400 | 496億6828万 | -2.7% | 6.66 | 0.54 |
12/08 | 2,492 | 2,507 | 2,428 | 2,438 | -3.18% | 49,700 | 494億2501万 | -3.45% | 6.63 | 0.53 |
12/07 | 2,548 | 2,559 | 2,513 | 2,518 | -2.59% | 25,800 | 510億4683万 | -0.63% | 6.85 | 0.55 |
12/06 | 2,520 | 2,585 | 2,517 | 2,585 | +2.58% | 49,500 | 524億510万 | +1.89% | 7.03 | 0.57 |
12/05 | 2,503 | 2,531 | 2,503 | 2,520 | 0% | 30,800 | 510億8737万 | -0.67% | 6.85 | 0.55 |
12/04 | 2,502 | 2,541 | 2,500 | 2,520 | +0.16% | 33,300 | 510億8737万 | -0.79% | 6.85 | 0.55 |
12/01 | 2,499 | 2,522 | 2,499 | 2,516 | +0.24% | 25,800 | 510億628万 | -0.94% | 6.84 | 0.55 |
11/30 | 2,507 | 2,520 | 2,485 | 2,510 | -0.16% | 36,000 | 508億8465万 | -1.18% | 6.83 | 0.55 |
11/29 | 2,525 | 2,537 | 2,500 | 2,514 | -0.87% | 36,500 | 509億6574万 | -1.06% | 6.84 | 0.55 |
11/28 | 2,532 | 2,545 | 2,517 | 2,536 | +1.12% | 19,100 | 514億1174万 | -0.28% | 6.9 | 0.56 |
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 | 2,520 504 2/27 | 1,940 388 6/9 | 111,400 557,000 9/21 | - | - | +12.19% 6/29 | -10.05% 8/7 |
2008年 3月期 | 2,245 449 6/6 449 6/4 | 1,150 230 3/17 | 106,600 533,000 1/15 | - | - | +8.12% 2/15 | -23.63% 1/22 |
2009年 3月期 | 1,730 346 5/20 346 5/16 | 935 187 10/10 | 57,600 288,000 5/13 | - | - | +24.73% 11/5 | -25.73% 10/10 |
2010年 3月期 | 1,325 265 8/31 | 880 176 4/28 | 78,600 393,000 9/1 | - | - | +13.83% 12/4 | -11.61% 10/14 |
2011年 3月期 | 1,275 255 2/16 | 805 161 3/15 | 78,800 394,000 11/18 394,000 5/11 | 258億4778万 | 163億1957万 | +10.61% 11/30 | -27.69% 3/15 |
2012年 3月期 | 1,135 227 3/13 227 3/12 | 885 177 12/19 177 11/25 他3件 | 55,000 275,000 1/25 | 230億959万 | 179億4140万 | +14.26% 1/25 | -10.24% 8/9 |
2013年 3月期 | 1,510 302 3/5 | 935 187 5/7 | 112,400 562,000 3/1 | 306億1188万 | 189億5503万 | +14.51% 3/11 | -10.62% 4/2 |
2014年 3月期 | 1,570 314 1/21 | 1,200 240 4/2 | 83,200 416,000 11/13 | 318億2824万 | 243億2732万 | +11.25% 7/5 | -11.78% 2/4 |
2015年 3月期 | 1,635 327 2/26 | 1,235 247 10/17 247 10/16 | 81,800 409,000 3/13 | 331億4597万 | 250億3686万 | +7.7% 2/26 | -12.16% 10/16 |
2016年 3月期 | 2,075 415 8/6 | 1,320 264 2/24 | 117,800 589,000 5/12 | 420億6599万 | 267億6005万 | +12.46% 6/8 | -13.88% 8/25 |
2017年 3月期 | 1,960 392 3/29 | 1,400 280 7/8 | 92,000 460,000 3/17 | 397億3462万 | 283億8187万 | +10.33% 12/13 | -14.4% 6/17 |
2018年 3月期 | 3,590 10/31 | 1,780 356 4/12 | 187,300 10/31 | 727億7924万 | 360億8552万 | +17.36% 10/31 | -15.94% 2/7 |
2019年 3月期 | 2,941 5/9 | 1,653 12/26 | 123,300 6/22 | 596億2221万 | 335億1088万 | +17.98% 9/21 | -16.46% 10/26 |
2020年 3月期 | 2,015 4/17 | 1,163 3/13 | 71,100 3/27 | 408億4962万 | 235億7723万 | +23.62% 3/27 | -19.25% 3/13 |
2021年 3月期 | 1,825 4/21 | 1,187 1/4 | 385,500 11/30 | 369億9780万 | 240億6377万 | +11.17% 2/8 | -15.28% 11/26 |
2022年 3月期 | 1,957 11/4 | 1,319 4/30 | 249,700 11/2 | 396億7380万 | 267億3978万 | +17.05% 11/4 | -11.77% 12/1 |
2023年 3月期 | 2,249 2/2 | 1,486 4/12 | 100,900 8/5 | 455億9345万 | 301億2533万 | +11.43% 8/5 | -6.95% 6/17 |
最新 | 3,005 2024/4/24 | 11,600 | 609億1967万 | +1.38% 2,964 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 82%(1.82倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/29 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/29
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/04/24 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
755円(2001/02/13) - 298%(3.98倍)
3,005円(4/24)