株価チャート
株価
4/25
- 前日 (4/24)
- 2,400
- 始値
- 2,440
- 高値
- 2,442
- 安値
- 2,439
- 終値 +1.67%
- 2,440
- 出来高 +43.75%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +1.08%
2,414 - 株価(25日)
移動平均値 - -1.01%
2,465 - 出来高(5日)
移動平均値 - +98.28%
1,160
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 | 2,440 | 2,442 | 2,439 | 2,440 | +1.67% | 2,300 | 29億8656万 | -1.01% | 7.24 | 0.62 |
04/24 | 2,417 | 2,417 | 2,367 | 2,400 | -0.29% | 1,600 | 29億3760万 | -2.87% | 7.12 | 0.61 |
04/23 | 2,410 | 2,442 | 2,405 | 2,407 | -0.12% | 600 | 29億4616万 | -2.83% | 7.14 | 0.62 |
04/22 | 2,410 | 2,410 | 2,410 | 2,410 | -0.21% | 200 | 29億4984万 | -2.9% | 7.15 | 0.62 |
04/19 | 2,423 | 2,423 | 2,415 | 2,415 | -0.29% | 1,100 | 29億5596万 | -2.82% | 7.16 | 0.62 |
04/18 | 2,419 | 2,422 | 2,419 | 2,422 | +0.17% | 900 | 29億6452万 | -2.61% | 7.18 | 0.62 |
04/17 | 2,457 | 2,458 | 2,417 | 2,418 | -1.59% | 500 | 29億5963万 | -2.93% | 7.17 | 0.62 |
04/16 | 2,469 | 2,469 | 2,457 | 2,457 | -0.12% | 400 | 30億736万 | -1.52% | 7.29 | 0.63 |
04/15 | 2,444 | 2,460 | 2,444 | 2,460 | +0.61% | 1,400 | 30億1104万 | -1.56% | 7.3 | 0.63 |
04/12 | 2,454 | 2,454 | 2,445 | 2,445 | -0.37% | 2,500 | 29億9268万 | -2.36% | 7.25 | 0.63 |
04/11 | 2,410 | 2,454 | 2,410 | 2,454 | +2.29% | 800 | 30億369万 | -2.23% | 7.28 | 0.63 |
04/10 | 2,399 | 2,399 | 2,399 | 2,399 | -0.04% | 100 | 29億3637万 | -4.65% | 7.12 | 0.61 |
04/09 | 2,398 | 2,477 | 2,397 | 2,400 | +1.1% | 3,700 | 29億3760万 | -4.88% | 7.12 | 0.61 |
04/08 | 2,395 | 2,395 | 2,374 | 2,374 | -1.08% | 700 | 29億577万 | -6.2% | 7.04 | 0.61 |
04/05 | 2,361 | 2,434 | 2,361 | 2,400 | +2.61% | 3,000 | 29億3760万 | -5.51% | 7.12 | 0.61 |
04/04 | 2,441 | 2,441 | 2,339 | 2,339 | -4.14% | 2,600 | 28億6293万 | -8.2% | 6.94 | 0.6 |
04/03 | 2,426 | 2,461 | 2,380 | 2,440 | -1.37% | 2,500 | 29億8656万 | -4.61% | 7.24 | 0.62 |
04/02 | 2,492 | 2,492 | 2,372 | 2,474 | -0.64% | 4,800 | 30億2817万 | -3.51% | 7.34 | 0.63 |
04/01 | 2,506 | 2,517 | 2,479 | 2,490 | -0.52% | 6,000 | 30億4776万 | -3.11% | 7.39 | 0.64 |
03/29 | 2,505 | 2,518 | 2,502 | 2,503 | +0.04% | 1,400 | 30億6367万 | -2.64% | 7.42 | 0.64 |
03/28 | 2,491 | 2,541 | 2,455 | 2,502 | -5.69% | 9,700 | 30億6244万 | -2.68% | 7.42 | 0.64 |
03/27 | 2,699 | 2,699 | 2,639 | 2,653 | -1.74% | 6,300 | 32億4727万 | +3.11% | 7.87 | 0.68 |
03/26 | 2,625 | 2,700 | 2,597 | 2,700 | +2.86% | 8,500 | 33億480万 | +5.22% | 8.01 | 0.69 |
03/25 | 2,600 | 2,630 | 2,597 | 2,625 | +1.23% | 5,600 | 32億1300万 | +2.7% | 7.79 | 0.67 |
03/22 | 2,582 | 2,600 | 2,582 | 2,593 | -0.27% | 2,900 | 31億7383万 | +1.73% | 7.69 | 0.66 |
03/21 | 2,550 | 2,619 | 2,550 | 2,600 | +2.12% | 3,800 | 31億8240万 | +2.24% | 7.71 | 0.66 |
03/19 | 2,540 | 2,557 | 2,529 | 2,546 | +0.24% | 1,600 | 31億1630万 | +0.39% | 7.55 | 0.65 |
03/18 | 2,475 | 2,540 | 2,475 | 2,540 | +2.63% | 2,300 | 31億896万 | +0.36% | 7.53 | 0.65 |
03/15 | 2,468 | 2,500 | 2,468 | 2,475 | +0.28% | 1,400 | 30億2940万 | -2.06% | 7.34 | 0.63 |
03/14 | 2,500 | 2,500 | 2,458 | 2,468 | -1.87% | 2,400 | 30億2083万 | -2.26% | 7.32 | 0.63 |
03/13 | 2,529 | 2,529 | 2,501 | 2,515 | -0.44% | 1,000 | 30億7836万 | -0.28% | 7.46 | 0.64 |
03/12 | 2,526 | 2,559 | 2,526 | 2,526 | -1.29% | 2,200 | 30億9182万 | +0.32% | 7.49 | 0.65 |
03/11 | 2,581 | 2,586 | 2,552 | 2,559 | -1.04% | 5,900 | 31億3221万 | +1.87% | 7.59 | 0.65 |
03/08 | 2,586 | 2,586 | 2,582 | 2,586 | 0% | 1,700 | 31億6526万 | +3.19% | 7.67 | 0.66 |
03/07 | 2,600 | 2,600 | 2,586 | 2,586 | -0.46% | 4,800 | 31億6526万 | +3.56% | 7.67 | 0.66 |
03/06 | 2,590 | 2,598 | 2,590 | 2,598 | +0.31% | 2,700 | 31億7995万 | +4.38% | 7.71 | 0.66 |
03/05 | 2,595 | 2,595 | 2,590 | 2,590 | -0.19% | 2,100 | 31億7016万 | +4.48% | 7.68 | 0.66 |
03/04 | 2,593 | 2,609 | 2,592 | 2,595 | +0.08% | 2,600 | 31億7628万 | +5.1% | 7.7 | 0.66 |
03/01 | 2,587 | 2,620 | 2,582 | 2,593 | 0% | 5,100 | 31億7383万 | +5.49% | 7.69 | 0.66 |
02/29 | 2,588 | 2,619 | 2,588 | 2,593 | +0.12% | 800 | 31億7383万 | +5.92% | 7.69 | 0.66 |
02/28 | 2,612 | 2,612 | 2,586 | 2,590 | -0.84% | 3,100 | 31億7016万 | +6.28% | 7.68 | 0.66 |
02/27 | 2,591 | 2,614 | 2,591 | 2,612 | +0.27% | 2,100 | 31億9708万 | +7.58% | 7.75 | 0.67 |
02/26 | 2,622 | 2,680 | 2,580 | 2,605 | +3.29% | 10,300 | 31億8852万 | +7.82% | 7.73 | 0.67 |
02/22 | 2,513 | 2,571 | 2,513 | 2,522 | +0.36% | 3,400 | 30億8692万 | +4.82% | 7.48 | 0.64 |
02/21 | 2,535 | 2,550 | 2,502 | 2,513 | -0.71% | 1,200 | 30億7591万 | +4.75% | 7.45 | 0.64 |
02/20 | 2,481 | 2,531 | 2,461 | 2,531 | +2.02% | 3,500 | 30億9794万 | +5.86% | 7.51 | 0.65 |
02/19 | 2,455 | 2,481 | 2,455 | 2,481 | +1.22% | 2,200 | 30億3674万 | +4.16% | 7.36 | 0.63 |
02/16 | 2,461 | 2,470 | 2,447 | 2,451 | +0.25% | 1,800 | 30億2万 | +3.24% | 7.27 | 0.63 |
02/15 | 2,469 | 2,469 | 2,441 | 2,445 | -0.12% | 1,800 | 29億9268万 | +3.25% | 7.25 | 0.63 |
02/14 | 2,450 | 2,466 | 2,421 | 2,448 | +1.07% | 5,500 | 29億9635万 | +3.64% | 7.26 | 0.63 |
02/13 | 2,438 | 2,438 | 2,420 | 2,422 | -0.66% | 1,400 | 29億6452万 | +2.8% | 7.18 | 0.62 |
02/09 | 2,422 | 2,438 | 2,414 | 2,438 | +0.45% | 700 | 29億8411万 | +3.79% | 7.23 | 0.62 |
02/08 | 2,432 | 2,432 | 2,427 | 2,427 | -0.21% | 400 | 29億7064万 | +3.72% | 7.2 | 0.62 |
02/07 | 2,438 | 2,438 | 2,408 | 2,432 | +1.29% | 2,600 | 29億7676万 | +4.47% | 7.21 | 0.62 |
02/06 | 2,393 | 2,424 | 2,393 | 2,401 | +0.04% | 3,500 | 29億3882万 | +3.71% | 7.12 | 0.61 |
02/05 | 2,387 | 2,400 | 2,387 | 2,400 | +0.54% | 1,700 | 29億3760万 | +4.17% | 7.12 | 0.61 |
02/02 | 2,395 | 2,408 | 2,380 | 2,387 | -0.33% | 3,700 | 29億2168万 | +4.1% | 7.08 | 0.61 |
02/01 | 2,394 | 2,395 | 2,382 | 2,395 | +0.63% | 900 | 29億3148万 | +4.95% | 7.1 | 0.61 |
01/31 | 2,370 | 2,380 | 2,365 | 2,380 | +0.42% | 3,700 | 29億1312万 | +4.8% | 7.06 | 0.61 |
01/30 | 2,370 | 2,370 | 2,357 | 2,370 | +1.07% | 2,200 | 29億88万 | +4.87% | 7.03 | 0.61 |
01/29 | 2,376 | 2,376 | 2,345 | 2,345 | +0.04% | 1,600 | 28億7028万 | +4.27% | 6.96 | 0.6 |
01/26 | 2,321 | 2,344 | 2,321 | 2,344 | +0.56% | 2,500 | 28億6905万 | +4.69% | 6.95 | 0.6 |
01/25 | 2,333 | 2,349 | 2,331 | 2,331 | -0.34% | 1,000 | 28億5314万 | +4.58% | 6.91 | 0.6 |
01/24 | 2,368 | 2,368 | 2,326 | 2,339 | +0.47% | 2,100 | 28億6293万 | +5.36% | 6.94 | 0.6 |
01/23 | 2,364 | 2,370 | 2,328 | 2,328 | -1.52% | 2,800 | 28億4947万 | +5.34% | 6.9 | 0.6 |
01/22 | 2,350 | 2,364 | 2,335 | 2,364 | +2.78% | 2,300 | 28億9353万 | +7.36% | 7.01 | 0.6 |
01/19 | 2,364 | 2,364 | 2,300 | 2,300 | -2.13% | 4,300 | 28億1520万 | +4.88% | 6.82 | 0.59 |
01/18 | 2,340 | 2,367 | 2,340 | 2,350 | +0.34% | 4,000 | 28億7640万 | +7.5% | 6.97 | 0.6 |
01/17 | 2,331 | 2,345 | 2,320 | 2,342 | +0.99% | 3,100 | 28億6660万 | +7.58% | 6.95 | 0.6 |
01/16 | 2,316 | 2,330 | 2,308 | 2,319 | +0.43% | 1,500 | 28億3845万 | +7.01% | 6.88 | 0.59 |
01/15 | 2,294 | 2,322 | 2,294 | 2,309 | +0.74% | 2,300 | 28億2621万 | +6.9% | 6.85 | 0.59 |
01/12 | 2,290 | 2,319 | 2,290 | 2,292 | +0.09% | 2,500 | 28億540万 | +6.41% | 6.8 | 0.59 |
01/11 | 2,287 | 2,300 | 2,279 | 2,290 | -0.22% | 3,900 | 28億296万 | +6.51% | 6.79 | 0.59 |
01/10 | 2,300 | 2,300 | 2,270 | 2,295 | -0.22% | 2,900 | 28億908万 | +7.04% | 6.81 | 0.59 |
01/09 | 2,260 | 2,350 | 2,260 | 2,300 | +2.04% | 5,900 | 28億1520万 | +7.58% | 6.82 | 0.59 |
01/05 | 2,224 | 2,269 | 2,201 | 2,254 | +2.41% | 7,500 | 27億5889万 | +5.67% | 6.69 | 0.58 |
01/04 | 2,143 | 2,201 | 2,137 | 2,201 | +3.72% | 6,100 | 26億9402万 | +3.38% | 6.53 | 0.56 |
2023 | ||||||||||
12/29 | 2,125 | 2,140 | 2,112 | 2,122 | -0.14% | 1,100 | 25億9732万 | -0.33% | 6.29 | 0.54 |
12/28 | 2,116 | 2,130 | 2,110 | 2,125 | +0.43% | 1,500 | 26億100万 | -0.33% | 6.3 | 0.54 |
12/27 | 2,115 | 2,134 | 2,115 | 2,116 | -0.19% | 600 | 25億8998万 | -0.8% | 6.28 | 0.54 |
12/26 | 2,118 | 2,134 | 2,113 | 2,120 | +0.19% | 1,400 | 25億9488万 | -0.52% | 6.29 | 0.54 |
12/25 | 2,131 | 2,150 | 2,115 | 2,116 | +0.24% | 2,600 | 25億8998万 | -0.66% | 6.28 | 0.54 |
12/22 | 2,118 | 2,129 | 2,090 | 2,111 | -0.33% | 2,100 | 25億8386万 | -0.8% | 6.26 | 0.54 |
12/21 | 2,119 | 2,119 | 2,116 | 2,118 | +0.86% | 500 | 25億9243万 | -0.42% | 6.28 | 0.54 |
12/20 | 2,090 | 2,167 | 2,090 | 2,100 | +0.62% | 2,100 | 25億7040万 | -1.18% | 6.23 | 0.54 |
12/19 | 2,090 | 2,095 | 2,086 | 2,087 | -0.62% | 900 | 25億5448万 | -1.74% | 6.19 | 0.53 |
12/18 | 2,095 | 2,101 | 2,090 | 2,100 | -0.28% | 900 | 25億7040万 | -1.08% | 6.23 | 0.54 |
12/15 | 2,089 | 2,106 | 2,089 | 2,106 | +0.77% | 900 | 25億7774万 | -0.75% | 6.25 | 0.54 |
12/14 | 2,115 | 2,117 | 2,090 | 2,090 | -0.99% | 1,600 | 25億5816万 | -1.42% | 6.2 | 0.53 |
12/13 | 2,139 | 2,139 | 2,100 | 2,111 | -1.31% | 3,300 | 25億8386万 | -0.38% | 6.26 | 0.54 |
12/12 | 2,132 | 2,146 | 2,132 | 2,139 | +0.33% | 500 | 26億1813万 | +0.94% | 6.34 | 0.55 |
12/11 | 2,147 | 2,147 | 2,114 | 2,132 | +0.38% | 1,200 | 26億956万 | +0.76% | 6.32 | 0.55 |
12/08 | 2,110 | 2,132 | 2,102 | 2,124 | +0.66% | 2,100 | 25億9977万 | +0.43% | 6.3 | 0.54 |
12/07 | 2,139 | 2,151 | 2,110 | 2,110 | -1.12% | 1,900 | 25億8264万 | -0.14% | 6.26 | 0.54 |
12/06 | 2,168 | 2,168 | 2,130 | 2,134 | -1.57% | 2,100 | 26億1201万 | +1.04% | 6.33 | 0.55 |
12/05 | 2,140 | 2,168 | 2,134 | 2,168 | -0.05% | 2,000 | 26億5363万 | +2.75% | 6.43 | 0.55 |
12/04 | 2,154 | 2,187 | 2,154 | 2,169 | +0.74% | 1,600 | 26億5485万 | +2.94% | 6.43 | 0.55 |
12/01 | 2,165 | 2,165 | 2,149 | 2,153 | -0.09% | 500 | 26億3527万 | +2.33% | 6.39 | 0.55 |
11/30 | 2,165 | 2,165 | 2,155 | 2,155 | -0.46% | 200 | 26億3772万 | +2.47% | 6.39 | 0.55 |
11/29 | 2,159 | 2,165 | 2,153 | 2,165 | +0.28% | 900 | 26億4996万 | +3.05% | 6.42 | 0.55 |
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 | 3,280 328 4/5 | 2,150 215 6/15 | 8,400 84,000 6/16 | - | - | +15.2% 9/5 | -13.79% 6/8 |
2008年 3月期 | 3,290 329 6/4 | 2,100 210 1/16 | 15,400 154,000 4/10 | - | - | +11.02% 10/15 | -17.06% 1/15 |
2009年 3月期 | 2,930 293 4/7 | 1,500 150 2/10 | 2,500 25,000 11/26 25,000 4/7 | - | - | +18.55% 3/11 | -20.93% 1/30 |
2010年 3月期 | 2,120 212 4/1 | 1,530 153 2/9 | 2,200 22,000 5/25 | - | - | +9.6% 9/7 | -10.57% 6/4 |
2011年 3月期 | 1,760 176 4/27 | 1,430 143 12/28 | 2,000 20,000 6/11 | 21億5424万 | 17億5032万 | +10.36% 2/7 | -8.64% 5/30 |
2012年 3月期 | 1,640 164 4/4 | 1,360 136 2/29 136 8/9 | 4,200 42,000 2/29 | 20億736万 | 16億6464万 | +5.93% 1/26 | -7.72% 2/29 |
2013年 3月期 | 1,580 158 5/7 158 5/2 | 1,410 141 3/29 141 2/15 他2件 | 6,700 67,000 3/15 | 19億3392万 | 17億2584万 | +4.48% 3/15 | -7.54% 4/4 |
2014年 3月期 | 1,550 155 9/26 | 1,180 118 6/10 | 31,400 314,000 9/26 | 18億9720万 | 14億4432万 | +15.28% 9/26 | -11.11% 6/10 |
2015年 3月期 | 2,180 218 3/31 | 1,370 137 5/16 137 5/14 他5件 | 205,800 2,058,000 3/31 | 26億6832万 | 16億7688万 | +19.05% 7/7 | -9.92% 10/14 |
2016年 3月期 | 1,910 191 4/22 | 1,260 126 2/12 | 23,400 234,000 6/1 | 23億3784万 | 15億4224万 | +6.6% 5/20 | -14.25% 8/25 |
2017年 3月期 | 2,360 236 12/6 | 1,230 123 8/31 | 325,600 3,256,000 12/6 | 28億8864万 | 15億552万 | +35.21% 12/6 | -11.6% 4/7 |
2018年 3月期 | 1,875 3/15 | 1,420 142 4/6 | 33,000 330,000 4/6 | 22億9500万 | 17億3808万 | +5.82% 7/18 | -4.31% 2/6 |
2019年 3月期 | 2,890 6/15 | 1,202 12/25 | 570,700 6/15 | 35億3736万 | 14億7124万 | +34.23% 6/15 | -19.64% 12/25 |
2020年 3月期 | 1,550 5/7 | 925 3/13 | 38,100 3/9 | 18億9720万 | 11億3220万 | +9.51% 4/27 | -20.75% 3/13 |
2021年 3月期 | 1,500 3/18 | 1,001 4/1 | 34,000 4/14 | 18億3600万 | 12億2522万 | +11.37% 2/10 | -10.69% 4/9 |
2022年 3月期 | 2,585 8/18 | 1,221 4/9 | 812,600 8/18 | 31億6404万 | 14億9450万 | +55.35% 8/17 | -9.36% 10/14 |
2023年 3月期 | 2,638 3/3 | 1,362 5/19 | 80,300 5/23 | 32億2891万 | 16億6708万 | +12.16% 1/19 | -11.67% 4/6 |
最新 | 2,440 2024/4/25 | 2,300 | 29億8656万 | -1.01% 2,465 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -32%(0.68倍)
- 1992/12/22 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/27 vs 1992/12/22
- 2%(1.02倍)
- 1994/12/29 vs 1993/12/27
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/29
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/26 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/29 vs 1997/12/26
- -41%(0.59倍)
- 1999/12/27 vs 1998/12/29
- 0%(1倍)
- 2000/12/21 vs 1999/12/27
- 13%(1.13倍)
- 2001/12/25 vs 2000/12/21
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/25
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 109%(2.09倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/27 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/27
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/28 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/28
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- -11%(0.89倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/25 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
700円(2002/02/25) - 249%(3.49倍)
2,440円(4/25)