株価チャート
株価
4/19
- 前日 (4/18)
- 2,963
- 始値
- 2,960
- 高値
- 2,985
- 安値
- 2,918
- 終値 +0.2%
- 2,969
- 出来高 +148.15%
- 174,200
乖離率
- 株価(5日)
移動平均値 - -1.13%
3,003 - 株価(25日)
移動平均値 - -0.64%
2,988 - 出来高(5日)
移動平均値 - +20.89%
144,100
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,960 | 2,985 | 2,918 | 2,969 | +0.2% | 174,200 | 1501億6856万 | -0.64% | 6.8 | 0.73 |
04/18 | 2,950 | 2,973 | 2,950 | 2,963 | +0.34% | 70,200 | 1498億6509万 | -0.7% | 6.78 | 0.73 |
04/17 | 3,018 | 3,018 | 2,938 | 2,953 | -2.41% | 154,700 | 1493億5930万 | -0.87% | 6.76 | 0.72 |
04/16 | 3,087 | 3,087 | 3,002 | 3,026 | -2.51% | 173,000 | 1530億5156万 | +1.75% | 6.93 | 0.74 |
04/15 | 3,033 | 3,106 | 3,014 | 3,104 | +1.57% | 148,400 | 1569億9671万 | +4.65% | 7.11 | 0.76 |
04/12 | 3,010 | 3,056 | 2,993 | 3,056 | +1.87% | 159,600 | 1545億6892万 | +3.31% | 7 | 0.75 |
04/11 | 2,966 | 3,004 | 2,939 | 3,000 | +0.84% | 127,400 | 1517億3651万 | +1.69% | 6.87 | 0.73 |
04/10 | 2,998 | 2,999 | 2,962 | 2,975 | -0.57% | 95,600 | 1504億7204万 | +1.02% | 6.81 | 0.73 |
04/09 | 2,933 | 2,992 | 2,931 | 2,992 | +2.33% | 171,500 | 1513億3188万 | +1.77% | 6.85 | 0.73 |
04/08 | 2,939 | 2,955 | 2,908 | 2,924 | -0.61% | 130,900 | 1478億9251万 | -0.34% | 6.69 | 0.72 |
04/05 | 2,970 | 2,980 | 2,910 | 2,942 | -1.47% | 159,300 | 1488億293万 | +0.27% | 6.73 | 0.72 |
04/04 | 3,014 | 3,022 | 2,975 | 2,986 | -0.93% | 140,600 | 1510億2840万 | +1.74% | 6.84 | 0.73 |
04/03 | 2,976 | 3,040 | 2,947 | 3,014 | +0.3% | 210,800 | 1524億4461万 | +2.8% | 6.9 | 0.74 |
04/02 | 3,022 | 3,049 | 2,991 | 3,005 | +0.5% | 198,000 | 1519億8940万 | +2.63% | 6.88 | 0.74 |
04/01 | 2,975 | 3,012 | 2,967 | 2,990 | +0.54% | 153,800 | 1512億3072万 | +2.26% | 6.84 | 0.73 |
03/29 | 2,957 | 2,975 | 2,942 | 2,974 | +0.57% | 107,500 | 1504億2146万 | +1.85% | 6.81 | 0.73 |
03/28 | 2,980 | 2,990 | 2,930 | 2,957 | -2.79% | 183,300 | 1495億6162万 | +1.37% | 6.77 | 0.72 |
03/27 | 3,055 | 3,081 | 3,036 | 3,042 | +0.36% | 191,000 | 1538億6082万 | +4.39% | 6.96 | 0.74 |
03/26 | 3,068 | 3,068 | 2,999 | 3,031 | -0.66% | 181,900 | 1533億445万 | +4.12% | 6.94 | 0.74 |
03/25 | 3,037 | 3,067 | 3,003 | 3,051 | 0% | 230,500 | 1543億1603万 | +4.92% | 6.98 | 0.75 |
03/22 | 2,960 | 3,054 | 2,956 | 3,051 | +4.06% | 355,800 | 1543億1603万 | +5.06% | 6.98 | 0.75 |
03/21 | 2,934 | 2,948 | 2,917 | 2,932 | -0.24% | 120,500 | 1482億9715万 | +1.07% | 6.71 | 0.72 |
03/19 | 2,904 | 2,941 | 2,888 | 2,939 | +1% | 130,000 | 1486億5120万 | +1.21% | 6.73 | 0.72 |
03/18 | 2,902 | 2,920 | 2,888 | 2,910 | +0.28% | 151,600 | 1471億8441万 | +0.17% | 6.66 | 0.71 |
03/15 | 2,879 | 2,918 | 2,875 | 2,902 | +0.8% | 148,500 | 1467億7978万 | -0.21% | 6.64 | 0.71 |
03/14 | 2,830 | 2,889 | 2,824 | 2,879 | +1.8% | 201,100 | 1456億1647万 | -1.13% | 6.59 | 0.7 |
03/13 | 2,850 | 2,860 | 2,798 | 2,828 | -0.42% | 136,800 | 1430億3695万 | -3.05% | 6.47 | 0.69 |
03/12 | 2,817 | 2,845 | 2,797 | 2,840 | +0.18% | 146,600 | 1436億4389万 | -2.87% | 6.5 | 0.69 |
03/11 | 2,894 | 2,896 | 2,813 | 2,835 | -1.94% | 234,100 | 1433億9100万 | -3.18% | 6.49 | 0.69 |
03/08 | 2,811 | 2,908 | 2,807 | 2,891 | +1.44% | 268,100 | 1462億2341万 | -1.4% | 6.62 | 0.71 |
03/07 | 2,899 | 2,899 | 2,842 | 2,850 | -1.45% | 173,400 | 1441億4968万 | -2.83% | 6.52 | 0.7 |
03/06 | 2,852 | 2,910 | 2,852 | 2,892 | +1.44% | 233,600 | 1462億7399万 | -1.47% | 6.62 | 0.71 |
03/05 | 2,819 | 2,877 | 2,818 | 2,851 | +0.78% | 202,400 | 1442億26万 | -2.93% | 6.53 | 0.7 |
03/04 | 2,918 | 2,931 | 2,823 | 2,829 | -3.48% | 348,000 | 1430億8752万 | -3.71% | 6.48 | 0.69 |
03/01 | 2,968 | 2,971 | 2,925 | 2,931 | -0.91% | 207,700 | 1482億4657万 | -0.41% | 6.71 | 0.72 |
02/29 | 2,930 | 2,970 | 2,922 | 2,958 | +1.41% | 243,000 | 1496億1219万 | +0.54% | 6.77 | 0.72 |
02/28 | 2,922 | 2,936 | 2,905 | 2,917 | +0.31% | 119,200 | 1475億3846万 | -0.78% | 6.68 | 0.71 |
02/27 | 2,899 | 2,937 | 2,873 | 2,908 | +0.24% | 191,900 | 1470億8325万 | -1.12% | 6.66 | 0.71 |
02/26 | 2,939 | 2,940 | 2,892 | 2,901 | -0.31% | 141,300 | 1467億2920万 | -1.39% | 6.64 | 0.71 |
02/22 | 2,895 | 2,917 | 2,885 | 2,910 | +0.94% | 131,200 | 1471億8441万 | -1.02% | 6.66 | 0.71 |
02/21 | 2,913 | 2,922 | 2,863 | 2,883 | -0.59% | 159,000 | 1458億1878万 | -1.84% | 6.6 | 0.71 |
02/20 | 2,944 | 2,957 | 2,884 | 2,900 | -1.96% | 217,900 | 1466億7862万 | -1.16% | 6.64 | 0.71 |
02/19 | 2,973 | 2,984 | 2,946 | 2,958 | 0% | 101,600 | 1496億1219万 | +0.92% | 6.77 | 0.72 |
02/16 | 2,941 | 2,966 | 2,927 | 2,958 | +0.44% | 214,300 | 1496億1219万 | +1.13% | 6.77 | 0.72 |
02/15 | 2,998 | 2,999 | 2,930 | 2,945 | -1.14% | 247,800 | 1489億5467万 | +0.86% | 6.74 | 0.72 |
02/14 | 3,027 | 3,040 | 2,965 | 2,979 | -1.26% | 194,000 | 1506億7435万 | +2.13% | 6.82 | 0.73 |
02/13 | 2,972 | 3,017 | 2,958 | 3,017 | +2.24% | 240,900 | 1525億9635万 | +3.64% | 6.91 | 0.74 |
02/09 | 2,973 | 2,986 | 2,936 | 2,951 | -1.3% | 180,800 | 1492億5814万 | +1.65% | 6.76 | 0.72 |
02/08 | 2,966 | 3,003 | 2,906 | 2,990 | -0.27% | 331,700 | 1512億3072万 | +3.14% | 6.84 | 0.73 |
02/07 | 3,004 | 3,042 | 2,960 | 2,998 | -0.33% | 333,300 | 1516億3535万 | +3.74% | 6.86 | 0.73 |
02/06 | 2,944 | 3,022 | 2,897 | 3,008 | +0.2% | 613,600 | 1521億4114万 | +4.41% | 6.89 | 0.74 |
02/05 | 2,969 | 3,008 | 2,954 | 3,002 | +1.87% | 327,500 | 1518億3766万 | +4.56% | 6.87 | 0.73 |
02/02 | 2,935 | 2,953 | 2,902 | 2,947 | +1.13% | 205,700 | 1490億5583万 | +3.01% | 6.75 | 0.72 |
02/01 | 2,915 | 2,920 | 2,890 | 2,914 | -0.44% | 128,500 | 1473億8673万 | +2.1% | 6.67 | 0.71 |
01/31 | 2,894 | 2,927 | 2,882 | 2,927 | +0.9% | 130,100 | 1480億4425万 | +2.81% | 6.7 | 0.72 |
01/30 | 2,933 | 2,933 | 2,897 | 2,901 | -1.09% | 125,900 | 1467億2920万 | +2.22% | 6.64 | 0.71 |
01/29 | 2,901 | 2,939 | 2,901 | 2,933 | +1.28% | 104,400 | 1483億4772万 | +3.6% | 6.71 | 0.72 |
01/26 | 2,961 | 2,975 | 2,896 | 2,896 | -1.96% | 175,600 | 1464億7631万 | +2.62% | 6.63 | 0.71 |
01/25 | 2,895 | 2,956 | 2,894 | 2,954 | +1.86% | 189,100 | 1494億988万 | +4.94% | 6.76 | 0.72 |
01/24 | 2,885 | 2,910 | 2,866 | 2,900 | -0.48% | 221,300 | 1466億7862万 | +3.28% | 6.64 | 0.71 |
01/23 | 2,924 | 2,946 | 2,894 | 2,914 | -0.27% | 181,900 | 1473億8673万 | +3.77% | 6.67 | 0.71 |
01/22 | 2,940 | 2,940 | 2,897 | 2,922 | -0.92% | 302,400 | 1477億9136万 | +4.06% | 6.69 | 0.71 |
01/19 | 2,850 | 2,950 | 2,805 | 2,949 | +3.66% | 460,200 | 1491億5699万 | +4.98% | 6.75 | 0.72 |
01/18 | 2,825 | 2,847 | 2,825 | 2,845 | +0.78% | 120,500 | 1438億9679万 | +1.32% | 6.51 | 0.7 |
01/17 | 2,815 | 2,856 | 2,812 | 2,823 | +0.53% | 193,300 | 1427億8405万 | +0.5% | 6.46 | 0.69 |
01/16 | 2,855 | 2,860 | 2,806 | 2,808 | -1.09% | 138,200 | 1420億2537万 | -0.18% | 6.43 | 0.69 |
01/15 | 2,796 | 2,842 | 2,780 | 2,839 | +0.78% | 276,200 | 1435億9331万 | +0.78% | 6.5 | 0.69 |
01/12 | 2,834 | 2,850 | 2,809 | 2,817 | -0.56% | 152,100 | 1424億8058万 | 0% | 6.45 | 0.69 |
01/11 | 2,856 | 2,879 | 2,831 | 2,833 | -0.46% | 225,900 | 1432億8984万 | +0.5% | 6.49 | 0.69 |
01/10 | 2,860 | 2,864 | 2,844 | 2,846 | -0.04% | 166,100 | 1439億4737万 | +0.92% | 6.52 | 0.7 |
01/09 | 2,823 | 2,848 | 2,817 | 2,847 | +0.85% | 177,000 | 1439億9794万 | +0.96% | 6.52 | 0.7 |
01/05 | 2,849 | 2,850 | 2,812 | 2,823 | -0.46% | 143,200 | 1427億8405万 | +0.14% | 6.46 | 0.69 |
01/04 | 2,813 | 2,836 | 2,777 | 2,836 | +2.16% | 172,800 | 1434億4158万 | +0.57% | 6.49 | 0.69 |
2023 | ||||||||||
12/29 | 2,775 | 2,794 | 2,762 | 2,776 | +0.36% | 157,000 | 1404億685万 | -1.53% | 6.35 | 0.68 |
12/28 | 2,767 | 2,785 | 2,760 | 2,766 | -0.07% | 112,000 | 1399億106万 | -1.91% | 6.33 | 0.68 |
12/27 | 2,747 | 2,772 | 2,742 | 2,768 | +0.65% | 115,000 | 1400億222万 | -1.88% | 6.34 | 0.68 |
12/26 | 2,769 | 2,770 | 2,732 | 2,750 | -0.04% | 102,100 | 1390億9180万 | -2.45% | 6.3 | 0.67 |
12/25 | 2,746 | 2,757 | 2,732 | 2,751 | +0.4% | 90,900 | 1391億4238万 | -2.38% | 6.3 | 0.67 |
12/22 | 2,727 | 2,750 | 2,719 | 2,740 | +1.03% | 105,200 | 1385億8601万 | -2.8% | 6.27 | 0.67 |
12/21 | 2,713 | 2,735 | 2,712 | 2,712 | -0.29% | 120,400 | 1371億6980万 | -3.8% | 6.21 | 0.66 |
12/20 | 2,705 | 2,735 | 2,701 | 2,720 | +0.37% | 118,900 | 1375億7443万 | -3.61% | 6.23 | 0.67 |
12/19 | 2,727 | 2,729 | 2,693 | 2,710 | -0.62% | 138,700 | 1370億6864万 | -4.1% | 6.2 | 0.66 |
12/18 | 2,739 | 2,752 | 2,695 | 2,727 | -1.73% | 256,400 | 1379億2848万 | -3.67% | 6.24 | 0.67 |
12/15 | 2,870 | 2,871 | 2,767 | 2,775 | -4.31% | 331,300 | 1403億5627万 | -2.05% | 6.35 | 0.68 |
12/14 | 2,947 | 2,948 | 2,883 | 2,900 | -0.96% | 243,900 | 1466億7862万 | +2.4% | 6.64 | 0.71 |
12/13 | 2,948 | 2,962 | 2,919 | 2,928 | 0% | 184,700 | 1480億9483万 | +3.72% | 6.7 | 0.72 |
12/12 | 2,953 | 2,962 | 2,919 | 2,928 | -0.41% | 227,600 | 1480億9483万 | +4.05% | 6.7 | 0.72 |
12/11 | 2,900 | 2,943 | 2,872 | 2,940 | +2.33% | 263,900 | 1487億178万 | +4.96% | 6.73 | 0.72 |
12/08 | 2,900 | 2,926 | 2,843 | 2,873 | -0.93% | 277,800 | 1453億1299万 | +3.09% | 6.58 | 0.7 |
12/07 | 2,910 | 2,925 | 2,889 | 2,900 | -0.41% | 182,600 | 1466億7862万 | +4.43% | 6.64 | 0.71 |
12/06 | 2,855 | 2,914 | 2,852 | 2,912 | +2.07% | 239,800 | 1472億8557万 | +5.35% | 6.67 | 0.71 |
12/05 | 2,871 | 2,884 | 2,841 | 2,853 | -0.52% | 156,600 | 1443億142万 | +3.82% | 6.53 | 0.7 |
12/04 | 2,847 | 2,877 | 2,841 | 2,868 | +0.74% | 133,500 | 1450億6010万 | +4.86% | 6.57 | 0.7 |
12/01 | 2,860 | 2,873 | 2,844 | 2,847 | +0.25% | 149,900 | 1439億9794万 | +4.71% | 6.52 | 0.7 |
11/30 | 2,801 | 2,845 | 2,773 | 2,840 | +0.42% | 169,700 | 1436億4389万 | +5.03% | 6.5 | 0.7 |
11/29 | 2,873 | 2,879 | 2,822 | 2,828 | -1.08% | 157,500 | 1430億3695万 | +5.13% | 6.47 | 0.69 |
11/28 | 2,824 | 2,863 | 2,806 | 2,859 | +1.93% | 198,600 | 1446億489万 | +6.84% | 6.54 | 0.7 |
11/27 | 2,830 | 2,830 | 2,792 | 2,805 | -0.04% | 110,600 | 1418億7363万 | +5.49% | 6.42 | 0.69 |
11/24 | 2,800 | 2,818 | 2,764 | 2,806 | +0.94% | 170,000 | 1419億2421万 | +6.05% | 6.42 | 0.69 |
11/22 | 2,746 | 2,784 | 2,730 | 2,780 | +2.13% | 137,500 | 1406億916万 | +5.66% | 6.36 | 0.68 |
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 | |
2015年 3月期 | 1,830 1/5 | 1,498 5/21 | 1,548,200 4/1 | 963億6214万 | 742億2684万 | +8.71% 12/3 | -6.72% 10/17 |
2016年 3月期 | 2,345 2/2 | 1,632 5/7 | 1,159,700 5/8 | 1234億8045万 | 859億3607万 | +12.01% 2/2 | -11.78% 8/25 |
2017年 3月期 | 3,580 3/21 | 2,026 4/1 | 1,046,400 2/7 | 1885億1173万 | 1066億8289万 | +13.66% 6/8 | -11.4% 4/18 |
2018年 3月期 | 3,560 11/1 10/5 | 2,903 7/11 | 1,661,300 4/18 | 1874億5859万 | 1528億6300万 | +8.69% 4/20 | -8.34% 11/14 |
2019年 3月期 | 4,580 6/28 | 3,365 4/2 | 810,800 8/30 | 2411億6864万 | 1771億9050万 | +10.98% 5/11 | -12.14% 12/25 |
2020年 3月期 | 4,025 4/1 | 1,846 3/13 | 918,000 2/4 | 2119億4406万 | 972億465万 | +8.42% 3/27 | -20.42% 3/13 |
2021年 3月期 | 2,795 3/9 | 2,021 7/31 | 797,600 9/18 | 1471億7606万 | 1064億1961万 | +10.93% 3/9 | -7.82% 10/20 |
2022年 3月期 | 2,725 5/11 | 2,264 12/1 | 635,400 2/8 | 1434億9007万 | 1192億1524万 | +8.85% 2/8 | -8.52% 11/29 |
2023年 3月期 | 2,678 8/9 | 2,201 5/27 | 2,754,300 10/3 | 1410億1520万 | 1158億9785万 | +10.88% 6/21 | -6.84% 5/25 |
最新 | 2,969 2024/4/19 | 174,200 | 1501億6856万 | -0.64% 2,988 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 48%(1.48倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- 9%(1.09倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/19 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
1,498円(2014/05/21) - 98%(1.98倍)
2,969円(4/19)