株価チャート
株価
4/22
- 前日 (4/19)
- 2,651
- 始値
- 2,601
- 高値
- 2,601
- 安値
- 2,601
- 終値 -1.89%
- 2,601
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - -1.89%
2,651 - 株価(25日)
移動平均値 - -3.09%
2,684 - 出来高(5日)
移動平均値 - -44.44%
180
2023/07/31~2024/04/22
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 | ||||||||||
04/22 | 2,601 | 2,601 | 2,601 | 2,601 | -1.89% | 100 | 27億4278万 | -3.09% | 13.02 | 0.37 |
04/19 | 2,651 | 2,651 | 2,651 | 2,651 | -1.71% | 100 | 27億9551万 | -1.23% | 13.27 | 0.38 |
04/18 | 2,697 | 2,697 | 2,697 | 2,697 | +1.74% | 100 | 28億4402万 | +0.52% | 13.5 | 0.38 |
04/17 | 2,653 | 2,653 | 2,651 | 2,651 | -0.08% | 200 | 27億9551万 | -1.16% | 13.27 | 0.38 |
04/15 | 2,700 | 2,700 | 2,653 | 2,653 | -1.74% | 400 | 27億9762万 | -1.08% | 13.28 | 0.38 |
04/12 | 2,700 | 2,700 | 2,700 | 2,700 | -3.57% | 500 | 28億4718万 | +0.48% | 13.52 | 0.38 |
04/11 | 2,800 | 2,800 | 2,800 | 2,800 | +3.63% | 1,000 | 29億5263万 | +3.97% | 14.02 | 0.4 |
04/09 | 2,655 | 2,702 | 2,655 | 2,702 | +0.07% | 400 | 28億4929万 | +0.48% | 13.53 | 0.38 |
04/08 | 2,700 | 2,700 | 2,700 | 2,700 | -3.4% | 200 | 28億4718万 | +0.26% | 13.52 | 0.38 |
04/01 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 100 | 29億4736万 | +3.63% | 13.99 | 0.4 |
03/29 | 2,700 | 2,795 | 2,680 | 2,795 | +3.52% | 900 | 29億4736万 | +3.86% | 13.99 | 0.4 |
03/28 | 2,699 | 2,700 | 2,699 | 2,700 | +0.04% | 200 | 28億4718万 | +0.6% | 13.52 | 0.38 |
03/27 | 2,699 | 2,699 | 2,699 | 2,699 | +1.47% | 100 | 28億4613万 | +0.67% | 13.51 | 0.38 |
03/22 | 2,660 | 2,660 | 2,660 | 2,660 | +0.15% | 17,200 | 28億500万 | -0.75% | 13.32 | 0.38 |
03/21 | 2,656 | 2,656 | 2,656 | 2,656 | 0% | 20,100 | 28億78万 | -0.93% | 13.3 | 0.38 |
03/19 | 2,656 | 2,656 | 2,656 | 2,656 | +0.45% | 100 | 28億78万 | -0.97% | 13.3 | 0.38 |
03/18 | 2,647 | 2,647 | 2,644 | 2,644 | -0.38% | 200 | 27億8813万 | -1.45% | 13.24 | 0.38 |
03/15 | 2,654 | 2,654 | 2,654 | 2,654 | -1.52% | 300 | 27億9867万 | -1.08% | 13.29 | 0.38 |
03/13 | 2,695 | 2,695 | 2,695 | 2,695 | +1.89% | 200 | 28億4191万 | +0.48% | 13.49 | 0.38 |
03/12 | 2,645 | 2,645 | 2,645 | 2,645 | -3.82% | 200 | 27億8918万 | -1.12% | 13.24 | 0.38 |
03/11 | 2,750 | 2,750 | 2,750 | 2,750 | +3.77% | 500 | 28億9991万 | +3% | 13.77 | 0.39 |
03/04 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 200 | 27億9445万 | -0.38% | 13.27 | 0.38 |
02/29 | 2,650 | 2,650 | 2,650 | 2,650 | +0.72% | 100 | 27億9445万 | -0.34% | 13.27 | 0.38 |
02/28 | 2,664 | 2,664 | 2,631 | 2,631 | -1.09% | 200 | 27億7442万 | -1.05% | 13.17 | 0.37 |
02/26 | 2,630 | 2,661 | 2,630 | 2,660 | +1.6% | 300 | 28億500万 | -0.08% | 13.32 | 0.38 |
02/22 | 2,618 | 2,618 | 2,618 | 2,618 | 0% | 100 | 27億6071万 | -1.84% | 13.11 | 0.37 |
02/21 | 2,618 | 2,618 | 2,618 | 2,618 | -1.87% | 200 | 27億6071万 | -1.84% | 13.11 | 0.37 |
02/20 | 2,668 | 2,668 | 2,668 | 2,668 | +0.3% | 100 | 28億1344万 | -0.04% | 13.36 | 0.38 |
02/16 | 2,660 | 2,660 | 2,660 | 2,660 | -4.21% | 500 | 28億500万 | -0.19% | 13.32 | 0.38 |
02/07 | 2,742 | 2,792 | 2,742 | 2,777 | -2.29% | 400 | 29億2838万 | +4.4% | 13.9 | 0.39 |
02/06 | 2,742 | 2,842 | 2,742 | 2,842 | +5.57% | 200 | 29億9692万 | +7.12% | 14.23 | 0.4 |
02/05 | 2,761 | 2,761 | 2,692 | 2,692 | -4.23% | 700 | 28億3874万 | +1.89% | 13.48 | 0.38 |
02/02 | 2,850 | 2,850 | 2,661 | 2,811 | +0.39% | 1,200 | 29億6423万 | +6.64% | 14.07 | 0.4 |
02/01 | 2,661 | 2,911 | 2,661 | 2,800 | +6.06% | 1,700 | 29億5263万 | +6.54% | 14.02 | 0.4 |
01/31 | 2,624 | 2,640 | 2,624 | 2,640 | +0.61% | 300 | 27億8391万 | +0.76% | 13.22 | 0.37 |
01/30 | 2,625 | 2,625 | 2,624 | 2,624 | +0.04% | 200 | 27億6704万 | 0% | 13.14 | 0.37 |
01/29 | 2,637 | 2,640 | 2,623 | 2,623 | -2.05% | 700 | 27億6598万 | -0.23% | 13.13 | 0.37 |
01/23 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 200 | 28億2398万 | +1.75% | 13.41 | 0.38 |
01/19 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 100 | 28億2398万 | +1.71% | 13.41 | 0.38 |
01/18 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 100 | 28億2398万 | +1.71% | 13.41 | 0.38 |
01/16 | 2,760 | 2,760 | 2,678 | 2,678 | +0.68% | 200 | 28億2398万 | +1.83% | 13.41 | 0.38 |
01/15 | 2,660 | 2,660 | 2,660 | 2,660 | +1.45% | 200 | 28億500万 | +1.14% | 13.32 | 0.38 |
01/12 | 2,622 | 2,622 | 2,622 | 2,622 | +3.92% | 100 | 27億6493万 | -0.23% | 13.13 | 0.37 |
01/11 | 2,523 | 2,523 | 2,523 | 2,523 | +0.12% | 100 | 26億6053万 | -4.03% | 12.63 | 0.36 |
01/09 | 2,510 | 2,520 | 2,510 | 2,520 | +0.4% | 900 | 26億5737万 | -4.33% | 12.62 | 0.36 |
01/05 | 2,510 | 2,510 | 2,510 | 2,510 | -3.83% | 500 | 26億4682万 | -4.89% | 12.57 | 0.36 |
01/04 | 2,610 | 2,610 | 2,610 | 2,610 | -1.84% | 100 | 27億5227万 | -1.29% | 13.07 | 0.37 |
2023 | ||||||||||
12/29 | 2,659 | 2,659 | 2,659 | 2,659 | -1.41% | 200 | 28億395万 | +0.53% | 13.31 | 0.38 |
12/26 | 2,791 | 2,791 | 2,697 | 2,697 | -3.47% | 300 | 28億4402万 | +1.97% | 13.5 | 0.38 |
12/21 | 2,643 | 2,794 | 2,643 | 2,794 | +6.64% | 400 | 29億4630万 | +5.59% | 13.99 | 0.4 |
12/20 | 2,669 | 2,669 | 2,620 | 2,620 | -1.84% | 200 | 27億6282万 | -0.87% | 13.12 | 0.37 |
12/19 | 2,700 | 2,701 | 2,669 | 2,669 | +4.67% | 1,100 | 28億1449万 | +1.18% | 13.36 | 0.38 |
12/15 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 400 | 26億8900万 | -3.15% | 12.77 | 0.36 |
12/14 | 2,550 | 2,550 | 2,550 | 2,550 | -1.92% | 100 | 26億8900万 | -3.15% | 12.77 | 0.36 |
12/13 | 2,600 | 2,600 | 2,600 | 2,600 | +1.52% | 100 | 27億4173万 | -1.33% | 13.02 | 0.37 |
12/12 | 2,561 | 2,561 | 2,561 | 2,561 | +0.31% | 100 | 27億60万 | -2.81% | 12.82 | 0.36 |
12/11 | 2,599 | 2,600 | 2,549 | 2,553 | -1.81% | 700 | 26億9217万 | -3.15% | 12.78 | 0.36 |
12/08 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 27億4173万 | -1.63% | 13.02 | 0.37 |
12/07 | 2,600 | 2,600 | 2,600 | 2,600 | -4.8% | 100 | 27億4173万 | -1.85% | 13.02 | 0.37 |
12/04 | 2,731 | 2,731 | 2,731 | 2,731 | -0.65% | 100 | 28億7987万 | +2.94% | 13.67 | 0.39 |
12/01 | 2,749 | 2,749 | 2,749 | 2,749 | +1.55% | 100 | 28億9885万 | +3.54% | 13.76 | 0.39 |
11/30 | 2,707 | 2,707 | 2,707 | 2,707 | 0% | 100 | 28億5456万 | +1.96% | 13.55 | 0.38 |
11/29 | 2,707 | 2,707 | 2,707 | 2,707 | +1.39% | 100 | 28億5456万 | +1.96% | 13.55 | 0.38 |
11/28 | 2,670 | 2,670 | 2,670 | 2,670 | +2.69% | 100 | 28億1554万 | +0.6% | 13.37 | 0.38 |
11/21 | 2,600 | 2,600 | 2,600 | 2,600 | -2.99% | 100 | 27億4173万 | -2.22% | 13.02 | 0.37 |
11/20 | 2,680 | 2,680 | 2,680 | 2,680 | +1.9% | 100 | 28億2609万 | +0.45% | 13.42 | 0.38 |
11/15 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 100 | 27億7336万 | -1.76% | 13.17 | 0.37 |
11/08 | 2,630 | 2,630 | 2,630 | 2,630 | -0.49% | 100 | 27億7336万 | -2.19% | 13.17 | 0.37 |
11/01 | 2,643 | 2,643 | 2,643 | 2,643 | 0% | 100 | 27億8707万 | -2.15% | 13.23 | 0.37 |
10/30 | 2,643 | 2,643 | 2,643 | 2,643 | 0% | 100 | 27億8707万 | -2.58% | 13.23 | 0.37 |
10/26 | 2,643 | 2,643 | 2,643 | 2,643 | 0% | 100 | 27億8707万 | -3.08% | 13.23 | 0.37 |
10/20 | 2,643 | 2,643 | 2,643 | 2,643 | -0.26% | 300 | 27億8707万 | -3.58% | 13.23 | 0.37 |
10/19 | 2,671 | 2,671 | 2,650 | 2,650 | -2.61% | 200 | 27億9445万 | -3.81% | 13.27 | 0.38 |
10/18 | 2,720 | 2,721 | 2,720 | 2,721 | -0.15% | 400 | 28億6932万 | -1.77% | 13.62 | 0.39 |
10/17 | 2,750 | 2,750 | 2,725 | 2,725 | +9% | 200 | 28億7354万 | -2.05% | 13.64 | 0.39 |
10/16 | 2,500 | 2,500 | 2,500 | 2,500 | -1.96% | 200 | 26億3628万 | -10.49% | 12.52 | 0.35 |
10/13 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 100 | 26億8900万 | -9.28% | 12.77 | 0.36 |
10/12 | 2,550 | 2,550 | 2,550 | 2,550 | -1.62% | 100 | 26億8900万 | -9.86% | 12.77 | 0.36 |
10/11 | 2,592 | 2,593 | 2,592 | 2,592 | 0% | 600 | 27億3329万 | -8.96% | 12.98 | 0.37 |
10/10 | 2,592 | 2,592 | 2,592 | 2,592 | 0% | 100 | 27億3329万 | -9.47% | 12.98 | 0.37 |
10/06 | 2,592 | 2,592 | 2,592 | 2,592 | -5.05% | 100 | 27億3329万 | -9.97% | 12.98 | 0.37 |
10/04 | 2,730 | 2,730 | 2,730 | 2,730 | -0.73% | 100 | 28億7882万 | -5.8% | 13.67 | 0.39 |
10/03 | 2,750 | 2,750 | 2,750 | 2,750 | +1.85% | 100 | 28億9991万 | -5.47% | 13.77 | 0.39 |
09/26 | 2,701 | 2,701 | 2,700 | 2,700 | -3.23% | 600 | 28億4718万 | -7.5% | 13.52 | 0.39 |
09/21 | 2,748 | 2,791 | 2,748 | 2,790 | +1.9% | 400 | 29億4209万 | -4.81% | 13.97 | 0.4 |
09/20 | 2,800 | 2,800 | 2,738 | 2,738 | +1.41% | 300 | 28億8725万 | -6.84% | 13.71 | 0.39 |
09/19 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 300 | 28億4718万 | -8.38% | 13.52 | 0.39 |
09/14 | 2,700 | 2,700 | 2,700 | 2,700 | -2.77% | 500 | 28億4718万 | -8.75% | 13.52 | 0.39 |
09/06 | 2,800 | 2,800 | 2,727 | 2,777 | -2.11% | 400 | 29億2838万 | -6.53% | 13.9 | 0.4 |
09/04 | 2,850 | 2,850 | 2,837 | 2,837 | -2.17% | 200 | 29億9165万 | -4.8% | 14.2 | 0.41 |
09/01 | 2,900 | 2,900 | 2,900 | 2,900 | -1.02% | 500 | 30億5808万 | -2.91% | 14.52 | 0.41 |
08/29 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 700 | 30億8972万 | -2.1% | 14.67 | 0.42 |
08/28 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 100 | 30億8972万 | -2.24% | 14.67 | 0.42 |
08/21 | 2,930 | 2,930 | 2,930 | 2,930 | -2.33% | 100 | 30億8972万 | -2.4% | 14.67 | 0.42 |
08/18 | 3,050 | 3,050 | 3,000 | 3,000 | 0% | 600 | 31億6353万 | +0.1% | 15.02 | 0.43 |
08/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,000 | 31億6353万 | +0.37% | 15.02 | 0.43 |
08/14 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 500 | 31億6353万 | +0.57% | 15.02 | 0.43 |
08/09 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 31億8462万 | +1.38% | 15.12 | 0.43 |
08/04 | 3,030 | 3,030 | 3,020 | 3,020 | +0.77% | 600 | 31億8462万 | +1.48% | 15.12 | 0.43 |
07/31 | 2,900 | 2,997 | 2,900 | 2,997 | +1.59% | 1,000 | 31億6037万 | +0.88% | 15 | 0.43 |
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 | 5,200 520 4/7 520 4/5 | 2,970 297 11/22 | 3,400 34,000 1/30 | - | - | +5.9% 2/27 | -16.85% 6/8 |
2008年 3月期 | 3,280 328 7/27 328 7/12 | 2,350 235 1/24 | 1,900 19,000 7/30 | - | - | +10.55% 6/9 | -10.73% 1/24 |
2009年 3月期 | 2,700 270 6/9 | 1,670 167 10/10 | 1,400 14,000 7/28 | - | - | +12.38% 12/26 | -24.69% 10/8 |
2010年 3月期 | 2,400 240 3/25 | 1,900 190 5/21 | 3,000 30,000 3/25 | - | - | +9.98% 7/27 | -10.25% 6/9 |
2011年 3月期 | 2,490 249 1/26 249 1/24 | 1,950 195 3/17 | 3,300 33,000 3/11 | 26億2570万 | 20億5627万 | +9.81% 1/24 | -12.39% 5/17 |
2012年 3月期 | 2,400 240 6/27 240 6/22 | 1,960 196 5/17 | 4,900 49,000 5/17 | 25億3080万 | 20億6682万 | +6.36% 6/22 | -10.46% 6/6 |
2013年 3月期 | 2,790 279 3/26 | 1,900 190 6/12 190 6/11 他3件 | 2,100 21,000 3/27 | 29億4205万 | 20億355万 | +14.69% 3/6 | -7.44% 4/16 |
2014年 3月期 | 2,790 279 7/31 279 7/29 他3件 | 2,240 224 4/4 | 1,500 15,000 5/10 | 29億4205万 | 23億6208万 | +6.66% 5/23 | -7.17% 8/8 |
2015年 3月期 | 3,070 307 3/18 | 2,400 240 4/9 | 3,200 32,000 11/10 | 32億3735万 | 25億3083万 | +5.89% 12/8 | -5.18% 4/13 |
2016年 3月期 | 2,810 281 4/22 | 1,820 182 2/12 | 4,600 46,000 6/2 | 29億6318万 | 19億1921万 | +6.22% 8/10 | -11.6% 2/12 |
2017年 3月期 | 2,370 237 2/8 | 1,730 173 10/11 | 28,800 288,000 2/8 | 24億9919万 | 18億2430万 | +13.02% 2/8 | -5.61% 10/11 |
2018年 3月期 | 2,149 12/15 | 1,790 179 4/24 179 4/21 | 14,100 3/28 | 22億6614万 | 18億8757万 | +6.09% 12/18 | -7.16% 3/28 |
2019年 3月期 | 2,055 8/30 | 1,680 12/26 | 2,600 4/13 | 21億6702万 | 17億7158万 | +5.99% 2/13 | -10.73% 12/26 |
2020年 3月期 | 2,050 10/3 | 1,619 3/17 | 4,100 10/24 | 21億6175万 | 17億725万 | +6.67% 10/3 | -14.21% 3/17 |
2021年 3月期 | 2,180 3/8 | 1,580 6/2 | 6,400 9/7 | 22億9883万 | 16億6613万 | +7.49% 11/2 7/29 | -4.39% 9/7 |
2022年 3月期 | 2,181 2/28 | 2,000 12/16 4/8 他3件 | 3,200 1/7 | 22億9989万 | 21億902万 | +5.21% 2/28 | -4.46% 11/30 |
2023年 3月期 | 3,700 9/6 | 1,985 6/21 | 149,500 9/6 | 39億169万 | 20億9320万 | +51.57% 9/5 | -11.03% 10/12 |
最新 | 2,601 2024/4/22 | 100 | 27億4278万 | -3.09% 2,684 |
年間値上がり率
- 1990/12/26 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/27 vs 1990/12/26
- -13%(0.87倍)
- 1992/12/25 vs 1991/12/27
- -32%(0.68倍)
- 1993/12/24 vs 1992/12/25
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/24
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/26 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/26 vs 1996/12/26
- -75%(0.25倍)
- 1998/12/29 vs 1997/12/26
- 17%(1.17倍)
- 1999/12/29 vs 1998/12/29
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/29
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/29 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/29
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/27 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/26 vs 2007/12/27
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/26
- 0%(1倍)
- 2010/12/29 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/28 vs 2010/12/29
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/28
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/25 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/25
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/29 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/28 vs 2020/12/29
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/28
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/04/22 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
1,580円(2020/06/02) - 65%(1.65倍)
2,601円(4/22)