株価チャート
株価
4/25
- 前日 (4/24)
- 2,516
- 始値
- 2,525
- 高値
- 2,525
- 安値
- 2,520
- 終値 +0.24%
- 2,522
- 出来高 +140%
- 1,200
乖離率
- 株価(5日)
移動平均値 - +0.2%
2,517 - 株価(25日)
移動平均値 - +0.44%
2,511 - 出来高(5日)
移動平均値 - +100%
600
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,525 | 2,525 | 2,520 | 2,522 | +0.24% | 1,200 | 55億4840万 | +0.44% | 30.75 | 1.26 |
04/24 | 2,516 | 2,522 | 2,514 | 2,516 | 0% | 500 | 55億3520万 | +0.24% | 30.68 | 1.26 |
04/23 | 2,521 | 2,521 | 2,515 | 2,516 | -0.04% | 600 | 55億3520万 | +0.28% | 30.68 | 1.26 |
04/22 | 2,515 | 2,520 | 2,515 | 2,517 | +0.08% | 600 | 55億3740万 | +0.4% | 30.69 | 1.26 |
04/19 | 2,515 | 2,515 | 2,515 | 2,515 | -0.04% | 100 | 55億3300万 | +0.4% | 30.66 | 1.26 |
04/18 | 2,525 | 2,527 | 2,516 | 2,516 | -0.47% | 1,500 | 55億3520万 | +0.48% | 30.68 | 1.26 |
04/17 | 2,528 | 2,528 | 2,528 | 2,528 | +0.08% | 300 | 55億6160万 | +1% | 30.82 | 1.26 |
04/16 | 2,526 | 2,526 | 2,526 | 2,526 | -0.08% | 100 | 55億5720万 | +1% | 30.8 | 1.26 |
04/15 | 2,521 | 2,529 | 2,520 | 2,528 | +0.28% | 1,900 | 55億6160万 | +1.12% | 30.82 | 1.26 |
04/12 | 2,526 | 2,527 | 2,521 | 2,521 | -0.16% | 800 | 55億4620万 | +0.88% | 30.74 | 1.26 |
04/11 | 2,528 | 2,529 | 2,524 | 2,525 | -0.2% | 400 | 55億5500万 | +1.08% | 30.79 | 1.26 |
04/10 | 2,512 | 2,530 | 2,512 | 2,530 | +0.52% | 1,100 | 55億6600万 | +1.36% | 30.85 | 1.26 |
04/09 | 2,522 | 2,527 | 2,517 | 2,517 | -0.2% | 1,200 | 55億3740万 | +0.92% | 30.69 | 1.26 |
04/08 | 2,515 | 2,529 | 2,514 | 2,522 | +0.28% | 1,800 | 55億4840万 | +1.2% | 30.75 | 1.26 |
04/05 | 2,516 | 2,516 | 2,509 | 2,515 | -0.04% | 1,000 | 55億3300万 | +1% | 30.66 | 1.26 |
04/04 | 2,511 | 2,516 | 2,506 | 2,516 | +0.2% | 1,300 | 55億3520万 | +1.08% | 30.68 | 1.26 |
04/03 | 2,507 | 2,514 | 2,504 | 2,511 | +0.24% | 1,300 | 55億2420万 | +0.97% | 30.62 | 1.26 |
04/02 | 2,503 | 2,520 | 2,503 | 2,505 | +0.12% | 2,100 | 55億1100万 | +0.8% | 30.54 | 1.25 |
04/01 | 2,500 | 2,502 | 2,496 | 2,502 | +0.24% | 1,800 | 55億440万 | +0.72% | 30.51 | 1.25 |
03/29 | 2,491 | 2,496 | 2,491 | 2,496 | +0.2% | 1,000 | 54億9120万 | +0.56% | 30.43 | 1.25 |
03/28 | 2,489 | 2,495 | 2,489 | 2,491 | +0.12% | 700 | 54億8020万 | +0.4% | 30.37 | 1.25 |
03/27 | 2,494 | 2,494 | 2,487 | 2,488 | +0.04% | 800 | 54億7360万 | +0.32% | 30.34 | 1.24 |
03/26 | 2,489 | 2,493 | 2,487 | 2,487 | -0.2% | 1,100 | 54億7140万 | +0.32% | 30.32 | 1.24 |
03/25 | 2,490 | 2,494 | 2,484 | 2,492 | +0.28% | 1,300 | 54億8240万 | +0.56% | 30.38 | 1.25 |
03/22 | 2,490 | 2,495 | 2,485 | 2,485 | +0.08% | 1,400 | 54億6700万 | +0.28% | 30.3 | 1.24 |
03/21 | 2,488 | 2,490 | 2,482 | 2,483 | +0.08% | 1,400 | 54億6260万 | +0.2% | 30.27 | 1.24 |
03/19 | 2,481 | 2,485 | 2,481 | 2,481 | +0.08% | 500 | 54億5820万 | +0.12% | 30.25 | 1.24 |
03/18 | 2,475 | 2,485 | 2,471 | 2,479 | +0.16% | 2,100 | 54億5380万 | +0.04% | 30.23 | 1.24 |
03/15 | 2,475 | 2,475 | 2,471 | 2,475 | -0.32% | 1,000 | 54億4500万 | -0.12% | 30.18 | 1.24 |
03/14 | 2,475 | 2,484 | 2,473 | 2,483 | -0.08% | 1,700 | 54億6260万 | +0.16% | 30.27 | 1.24 |
03/13 | 2,483 | 2,486 | 2,480 | 2,485 | -0.24% | 1,300 | 54億6700万 | +0.24% | 30.3 | 1.24 |
03/12 | 2,490 | 2,491 | 2,485 | 2,491 | +0.04% | 1,000 | 54億8020万 | +0.48% | 30.37 | 1.25 |
03/11 | 2,504 | 2,504 | 2,485 | 2,490 | -0.32% | 1,700 | 54億7800万 | +0.44% | 30.36 | 1.24 |
03/08 | 2,496 | 2,502 | 2,496 | 2,498 | +0.12% | 1,100 | 54億9560万 | +0.77% | 30.46 | 1.25 |
03/07 | 2,495 | 2,500 | 2,490 | 2,495 | +0.28% | 2,100 | 54億8900万 | +0.69% | 30.42 | 1.25 |
03/06 | 2,483 | 2,489 | 2,480 | 2,488 | +0.48% | 1,400 | 54億7360万 | +0.4% | 30.34 | 1.24 |
03/05 | 2,474 | 2,486 | 2,474 | 2,476 | +0.08% | 1,900 | 54億4720万 | -0.08% | 30.19 | 1.24 |
03/04 | 2,470 | 2,475 | 2,470 | 2,474 | +0.16% | 1,100 | 54億4280万 | -0.16% | 30.17 | 1.24 |
03/01 | 2,474 | 2,477 | 2,469 | 2,470 | -0.16% | 1,100 | 54億3400万 | -0.32% | 30.12 | 1.23 |
02/29 | 2,475 | 2,475 | 2,464 | 2,474 | -0.04% | 600 | 54億4280万 | -0.2% | 30.17 | 1.24 |
02/28 | 2,470 | 2,479 | 2,467 | 2,475 | +0.32% | 2,000 | 54億4500万 | -0.16% | 30.18 | 1.24 |
02/27 | 2,467 | 2,467 | 2,460 | 2,467 | +0.04% | 900 | 54億2740万 | -0.48% | 30.08 | 1.23 |
02/26 | 2,467 | 2,467 | 2,461 | 2,466 | +0.24% | 1,700 | 54億2520万 | -0.56% | 30.07 | 1.23 |
02/22 | 2,471 | 2,472 | 2,460 | 2,460 | -0.04% | 2,300 | 54億1200万 | -0.85% | 29.99 | 1.23 |
02/21 | 2,466 | 2,466 | 2,460 | 2,461 | -0.32% | 1,100 | 54億1420万 | -0.85% | 30.01 | 1.23 |
02/20 | 2,487 | 2,487 | 2,456 | 2,469 | +0.04% | 2,200 | 54億3180万 | -0.56% | 30.1 | 1.23 |
02/19 | 2,464 | 2,495 | 2,456 | 2,468 | -0.04% | 2,900 | 54億2960万 | -0.6% | 30.09 | 1.23 |
02/16 | 2,476 | 2,476 | 2,452 | 2,469 | -0.48% | 5,200 | 54億3180万 | -0.64% | 30.1 | 1.23 |
02/15 | 2,496 | 2,497 | 2,473 | 2,481 | -0.32% | 4,400 | 54億5820万 | -0.2% | 30.25 | 1.24 |
02/14 | 2,488 | 2,489 | 2,470 | 2,489 | +0.28% | 3,300 | 54億7580万 | +0.12% | 30.35 | 1.24 |
02/13 | 2,481 | 2,493 | 2,481 | 2,482 | +0.16% | 1,400 | 54億6040万 | -0.2% | 30.26 | 1.24 |
02/09 | 2,483 | 2,484 | 2,478 | 2,478 | -0.2% | 1,800 | 54億5160万 | -0.4% | 30.21 | 1.24 |
02/08 | 2,496 | 2,496 | 2,481 | 2,483 | -0.32% | 1,100 | 54億6260万 | -0.2% | 30.27 | 1.24 |
02/07 | 2,494 | 2,495 | 2,491 | 2,491 | 0% | 700 | 54億8020万 | +0.12% | 30.37 | 1.25 |
02/06 | 2,495 | 2,495 | 2,490 | 2,491 | +0.08% | 800 | 54億8020万 | +0.12% | 30.37 | 1.25 |
02/05 | 2,487 | 2,494 | 2,487 | 2,489 | +0.08% | 1,400 | 54億7580万 | -0.04% | 30.35 | 1.24 |
02/02 | 2,493 | 2,493 | 2,485 | 2,487 | +0.04% | 1,200 | 54億7140万 | -0.16% | 30.32 | 1.24 |
02/01 | 2,483 | 2,491 | 2,483 | 2,486 | +0.12% | 700 | 54億6920万 | -0.24% | 30.31 | 1.24 |
01/31 | 2,489 | 2,489 | 2,482 | 2,483 | -0.24% | 500 | 54億6260万 | -0.48% | 30.27 | 1.24 |
01/30 | 2,492 | 2,492 | 2,488 | 2,489 | +0.12% | 600 | 54億7580万 | -0.32% | 30.35 | 1.24 |
01/29 | 2,487 | 2,487 | 2,486 | 2,486 | +0.2% | 700 | 54億6920万 | -0.52% | 30.31 | 1.24 |
01/26 | 2,491 | 2,491 | 2,481 | 2,481 | -0.16% | 1,500 | 54億5820万 | -0.8% | 30.25 | 1.24 |
01/25 | 2,485 | 2,489 | 2,485 | 2,485 | +0.36% | 700 | 54億6700万 | -0.8% | 30.3 | 1.24 |
01/24 | 2,482 | 2,484 | 2,476 | 2,476 | -0.2% | 2,000 | 54億4720万 | -1.32% | 30.19 | 1.24 |
01/23 | 2,482 | 2,486 | 2,481 | 2,481 | -0.28% | 1,200 | 54億5820万 | -1.31% | 30.25 | 1.24 |
01/22 | 2,483 | 2,488 | 2,483 | 2,488 | +0.2% | 600 | 54億7360万 | -1.19% | 30.34 | 1.24 |
01/19 | 2,484 | 2,484 | 2,480 | 2,483 | 0% | 900 | 54億6260万 | -1.51% | 30.27 | 1.24 |
01/18 | 2,485 | 2,485 | 2,483 | 2,483 | -0.04% | 700 | 54億6260万 | -1.66% | 30.27 | 1.24 |
01/17 | 2,484 | 2,486 | 2,484 | 2,484 | 0% | 2,000 | 54億6480万 | -1.7% | 30.29 | 1.24 |
01/16 | 2,489 | 2,490 | 2,484 | 2,484 | -0.2% | 1,300 | 54億6480万 | -1.82% | 30.29 | 1.24 |
01/15 | 2,495 | 2,495 | 2,487 | 2,489 | -0.24% | 1,600 | 54億7580万 | -1.7% | 30.35 | 1.24 |
01/12 | 2,496 | 2,502 | 2,486 | 2,495 | -0.04% | 1,600 | 54億8900万 | -1.5% | 30.42 | 1.25 |
01/11 | 2,500 | 2,505 | 2,496 | 2,496 | -0.16% | 1,800 | 54億9120万 | -1.5% | 30.43 | 1.25 |
01/10 | 2,505 | 2,508 | 2,499 | 2,500 | -0.2% | 2,500 | 55億 | -1.38% | 30.48 | 1.25 |
01/09 | 2,498 | 2,506 | 2,498 | 2,505 | +0.4% | 2,000 | 55億1100万 | -1.18% | 30.54 | 1.25 |
01/05 | 2,485 | 2,495 | 2,481 | 2,495 | +0.28% | 1,200 | 54億8900万 | -1.62% | 30.42 | 1.25 |
01/04 | 2,473 | 2,490 | 2,461 | 2,488 | -0.28% | 3,700 | 54億7360万 | -1.89% | 30.34 | 1.24 |
2023 | ||||||||||
12/29 | 2,480 | 2,498 | 2,480 | 2,495 | +0.6% | 1,500 | 54億8900万 | -1.62% | - | 1.25 |
12/28 | 2,494 | 2,495 | 2,450 | 2,480 | -1.98% | 4,200 | 54億5600万 | -2.25% | - | 1.24 |
12/27 | 2,526 | 2,540 | 2,524 | 2,530 | +0.16% | 5,000 | 55億6600万 | -0.28% | - | 1.26 |
12/26 | 2,523 | 2,529 | 2,520 | 2,526 | +0.12% | 2,800 | 55億5720万 | -0.39% | - | 1.26 |
12/25 | 2,525 | 2,536 | 2,517 | 2,523 | -0.63% | 4,200 | 55億5060万 | -0.47% | - | 1.26 |
12/22 | 2,549 | 2,549 | 2,530 | 2,539 | +0.2% | 1,200 | 55億8580万 | +0.2% | - | 1.27 |
12/21 | 2,547 | 2,550 | 2,534 | 2,534 | -0.39% | 1,200 | 55億7480万 | +0.08% | - | 1.27 |
12/20 | 2,550 | 2,574 | 2,544 | 2,544 | -0.27% | 1,900 | 55億9680万 | +0.55% | - | 1.27 |
12/19 | 2,565 | 2,565 | 2,551 | 2,551 | -0.55% | 1,800 | 56億1220万 | +0.91% | - | 1.28 |
12/18 | 2,598 | 2,598 | 2,551 | 2,565 | -1.35% | 1,500 | 56億4300万 | +1.58% | - | 1.28 |
12/15 | 2,603 | 2,604 | 2,595 | 2,600 | -0.15% | 1,400 | 57億2000万 | +3.09% | - | 1.3 |
12/14 | 2,577 | 2,605 | 2,577 | 2,604 | +1.17% | 2,600 | 57億2880万 | +3.46% | - | 1.3 |
12/13 | 2,568 | 2,575 | 2,563 | 2,574 | +0.19% | 1,400 | 56億6280万 | +2.43% | - | 1.29 |
12/12 | 2,563 | 2,570 | 2,560 | 2,569 | +0.23% | 1,300 | 56億5180万 | +2.39% | - | 1.28 |
12/11 | 2,558 | 2,568 | 2,558 | 2,563 | +0.47% | 1,400 | 56億3860万 | +2.27% | - | 1.28 |
12/08 | 2,553 | 2,559 | 2,546 | 2,551 | +0.24% | 1,500 | 56億1220万 | +1.96% | - | 1.28 |
12/07 | 2,541 | 2,550 | 2,541 | 2,545 | +0.39% | 2,300 | 55億9900万 | +1.84% | - | 1.27 |
12/06 | 2,525 | 2,545 | 2,525 | 2,535 | +0.56% | 600 | 55億7700万 | +1.56% | - | 1.27 |
12/05 | 2,522 | 2,547 | 2,521 | 2,521 | 0% | 1,900 | 55億4620万 | +1.08% | - | 1.26 |
12/04 | 2,517 | 2,524 | 2,517 | 2,521 | +0.2% | 900 | 55億4620万 | +1.16% | - | 1.26 |
12/01 | 2,514 | 2,522 | 2,514 | 2,516 | +0.12% | 600 | 55億3520万 | +1% | - | 1.26 |
11/30 | 2,510 | 2,513 | 2,508 | 2,513 | +0.16% | 1,100 | 55億2860万 | +0.96% | - | 1.26 |
11/29 | 2,505 | 2,509 | 2,504 | 2,509 | +0.2% | 1,100 | 55億1980万 | +0.84% | - | 1.25 |
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 12月期 | 3,800 380 6/7 | 1,720 172 3/5 | 402,500 4,025,000 6/18 | - | - | +51.38% 6/6 | -11.96% 1/16 8/17 |
2008年 12月期 | 1,870 187 6/10 187 6/9 他3件 | 1,400 140 10/8 | 6,600 66,000 4/18 | - | - | +7.37% 6/2 | -7.36% 10/10 |
2009年 12月期 | 1,970 197 6/5 | 1,370 137 8/3 | 6,400 64,000 6/5 | - | - | +9.94% 6/15 | -7.06% 7/13 |
2010年 12月期 | 1,600 160 6/24 160 6/23 他13件 | 1,470 147 8/26 147 8/25 他18件 | 3,500 35,000 12/24 | 35億2000万 | 32億3400万 | +3.2% 4/1 | -5.14% 6/29 |
2011年 12月期 | 2,070 207 6/27 | 1,090 109 3/15 | 79,000 790,000 6/27 | 45億5400万 | 23億9800万 | +29.65% 6/27 | -15.84% 3/15 |
2012年 12月期 | 1,650 165 12/25 | 1,410 141 1/24 141 1/23 | 16,600 166,000 1/24 | 36億3000万 | 31億200万 | +7.44% 2/4 | -3.09% 7/19 |
2013年 12月期 | 1,900 190 5/10 190 3/15 | 1,550 155 1/10 | 62,900 629,000 3/15 | 41億8000万 | 34億1000万 | +6.96% 5/9 | -6.75% 6/7 |
2014年 12月期 | 2,230 223 12/8 | 1,730 173 2/4 | 8,800 88,000 11/14 | 49億600万 | 38億600万 | +7.92% 12/8 | -4.18% 1/7 |
2015年 12月期 | 2,130 213 2/2 | 1,920 192 8/27 192 8/25 | 6,400 64,000 6/25 | 46億8600万 | 42億2400万 | +2.76% 11/4 | -3.36% 7/9 |
2016年 12月期 | 2,140 214 12/27 | 1,870 187 2/19 187 2/12 | 8,800 88,000 12/28 | 47億800万 | 41億1400万 | +3.35% 12/22 | -4.24% 2/12 |
2017年 12月期 | 2,440 244 4/11 | 1,990 199 2/20 199 2/13 他11件 | 31,000 310,000 4/11 | 53億6800万 | 43億7800万 | +4.13% 12/4 | -4% 2/6 |
2018年 12月期 | 2,469 12/12 | 2,099 2/6 | 5,900 4/18 | 54億3180万 | 46億1780万 | +3.22% 6/26 | -8.09% 12/26 |
2019年 12月期 | 2,652 5/24 | 2,246 1/31 | 5,300 12/27 | 58億3440万 | 49億4120万 | +4.11% 5/28 | -2.83% 6/27 |
2020年 12月期 | 2,507 1/7 | 1,930 3/13 | 4,900 3/13 | 55億1540万 | 42億4600万 | +8.96% 5/25 | -14.42% 3/13 |
2021年 12月期 | 2,429 6/22 | 2,241 1/26 | 4,500 6/28 | 53億4380万 | 49億3020万 | +2.68% 3/18 3/17 | -1.95% 1/19 |
2022年 12月期 | 2,550 12/28 | 2,204 2/16 | 15,000 2/15 | 56億1000万 | 48億4880万 | +4.54% 12/28 | -3.4% 1/4 |
2023年 12月期 | 2,605 12/14 | 2,350 1/4 | 9,300 1/19 | 57億3100万 | 51億7000万 | +3.44% 12/14 | -2.23% 12/28 |
最新 | 2,522 2024/4/25 | 1,200 | 55億4840万 | +0.44% 2,511 |
年間値上がり率
- 1984/12/25 vs 1983/12/24
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/25
- 126%(2.26倍)
- 1986/12/27 vs 1985/12/28
- 32%(1.32倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/27 vs 1987/12/28
- 28%(1.28倍)
- 1989/12/29 vs 1988/12/27
- 75%(1.75倍)
- 1990/12/27 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/24 vs 1990/12/27
- -29%(0.71倍)
- 1992/12/25 vs 1991/12/24
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/25
- 10%(1.1倍)
- 1994/12/29 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/28 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/27 vs 1995/12/28
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/27
- -7%(0.93倍)
- 1998/12/25 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/25
- -15%(0.85倍)
- 2000/12/28 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/28
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/04/25 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
1,090円(2011/03/15) - 131%(2.31倍)
2,522円(4/25)