株価チャート
株価
4/24
- 前日 (4/23)
- 2,536
- 始値
- 2,536
- 高値
- 2,617
- 安値
- 2,536
- 終値 +3%
- 2,612
- 出来高 +11.3%
- 12,800
乖離率
- 株価(5日)
移動平均値 - +3.16%
2,532 - 株価(25日)
移動平均値 - +0.15%
2,608 - 出来高(5日)
移動平均値 - -41.55%
21,900
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 | 2,536 | 2,617 | 2,536 | 2,612 | +3% | 12,800 | 187億5889万 | +0.15% | 6.3 | 0.85 |
04/23 | 2,573 | 2,573 | 2,526 | 2,536 | -2.35% | 11,500 | 182億1307万 | -2.87% | 6.12 | 0.82 |
04/22 | 2,443 | 2,601 | 2,443 | 2,597 | +6.92% | 35,800 | 186億5116万 | -0.73% | 6.27 | 0.84 |
04/19 | 2,478 | 2,500 | 2,375 | 2,429 | -2.21% | 36,900 | 174億4462万 | -7.18% | 5.86 | 0.79 |
04/18 | 2,445 | 2,508 | 2,432 | 2,484 | +1.6% | 12,500 | 178億3962万 | -5.3% | 5.99 | 0.81 |
04/17 | 2,493 | 2,493 | 2,440 | 2,445 | -1.73% | 23,700 | 175億5953万 | -6.89% | 5.9 | 0.79 |
04/16 | 2,585 | 2,586 | 2,477 | 2,488 | -3.6% | 34,200 | 178億6834万 | -5.51% | 6 | 0.81 |
04/15 | 2,577 | 2,598 | 2,565 | 2,581 | -0.5% | 9,400 | 185億3625万 | -2.16% | 6.23 | 0.84 |
04/12 | 2,637 | 2,637 | 2,585 | 2,594 | -1.48% | 9,700 | 186億2962万 | -1.85% | 6.26 | 0.84 |
04/11 | 2,663 | 2,663 | 2,600 | 2,633 | -1.16% | 8,300 | 189億971万 | -0.57% | 6.35 | 0.85 |
04/10 | 2,618 | 2,664 | 2,614 | 2,664 | +1.76% | 15,000 | 191億3234万 | +0.64% | 6.43 | 0.86 |
04/09 | 2,639 | 2,639 | 2,586 | 2,618 | +0.38% | 14,600 | 188億198万 | -1.06% | 6.32 | 0.85 |
04/08 | 2,638 | 2,659 | 2,589 | 2,608 | +0.12% | 12,100 | 187億3016万 | -1.36% | 6.29 | 0.85 |
04/05 | 2,650 | 2,650 | 2,582 | 2,605 | -1.77% | 12,100 | 187億862万 | -1.55% | 6.29 | 0.85 |
04/04 | 2,677 | 2,677 | 2,643 | 2,652 | +0.15% | 7,800 | 190億4616万 | +0.19% | 6.4 | 0.86 |
04/03 | 2,600 | 2,680 | 2,598 | 2,648 | +0.72% | 7,500 | 190億1743万 | +0.19% | 6.39 | 0.86 |
04/02 | 2,682 | 2,682 | 2,605 | 2,629 | -1.02% | 13,900 | 188億8098万 | -0.38% | 6.34 | 0.85 |
04/01 | 2,705 | 2,705 | 2,635 | 2,656 | -0.97% | 7,200 | 190億7489万 | +0.84% | 6.41 | 0.86 |
03/29 | 2,671 | 2,695 | 2,660 | 2,682 | +0.41% | 8,500 | 192億6161万 | +1.98% | 6.47 | 0.87 |
03/28 | 2,671 | 2,710 | 2,660 | 2,671 | -0.45% | 9,800 | 191億8261万 | +1.79% | 6.44 | 0.87 |
03/27 | 2,667 | 2,697 | 2,667 | 2,683 | 0% | 5,200 | 192億6880万 | +2.29% | 6.47 | 0.87 |
03/26 | 2,632 | 2,707 | 2,630 | 2,683 | +1.55% | 9,200 | 192億6880万 | +2.4% | 6.47 | 0.87 |
03/25 | 2,653 | 2,668 | 2,632 | 2,642 | -0.97% | 7,600 | 189億7434万 | +0.99% | 6.37 | 0.86 |
03/22 | 2,693 | 2,693 | 2,638 | 2,668 | -0.93% | 10,500 | 191億6107万 | +2.14% | 6.44 | 0.87 |
03/21 | 2,700 | 2,737 | 2,669 | 2,693 | -0.11% | 21,100 | 193億4061万 | +3.26% | 6.5 | 0.87 |
03/19 | 2,665 | 2,720 | 2,662 | 2,696 | +1.43% | 12,200 | 193億6216万 | +3.45% | 6.5 | 0.88 |
03/18 | 2,630 | 2,660 | 2,621 | 2,658 | +2.03% | 8,000 | 190億8925万 | +1.37% | 6.41 | 0.86 |
03/15 | 2,583 | 2,614 | 2,561 | 2,605 | +0.77% | 9,100 | 187億862万 | -1.1% | 6.29 | 0.85 |
03/14 | 2,568 | 2,613 | 2,562 | 2,585 | +0.47% | 8,000 | 185億6498万 | -2.31% | 6.24 | 0.84 |
03/13 | 2,602 | 2,628 | 2,547 | 2,573 | -1.08% | 12,000 | 184億7880万 | -3.27% | 6.21 | 0.84 |
03/12 | 2,603 | 2,607 | 2,586 | 2,601 | -0.69% | 4,700 | 186億7989万 | -2.73% | 6.28 | 0.84 |
03/11 | 2,658 | 2,660 | 2,602 | 2,619 | -2.89% | 16,800 | 188億916万 | -2.53% | 6.32 | 0.85 |
03/08 | 2,711 | 2,767 | 2,686 | 2,697 | -0.95% | 21,500 | 193億6934万 | -0.04% | 6.51 | 0.88 |
03/07 | 2,628 | 2,738 | 2,628 | 2,723 | +3.61% | 30,900 | 195億5607万 | +0.67% | 6.57 | 0.88 |
03/06 | 2,623 | 2,669 | 2,603 | 2,628 | +0.19% | 12,900 | 188億7380万 | -2.92% | 6.34 | 0.85 |
03/05 | 2,581 | 2,647 | 2,581 | 2,623 | +1.67% | 11,300 | 188億3789万 | -3.35% | 6.33 | 0.85 |
03/04 | 2,623 | 2,630 | 2,580 | 2,580 | -2.2% | 14,600 | 185億2907万 | -5.11% | 6.22 | 0.84 |
03/01 | 2,646 | 2,664 | 2,616 | 2,638 | +0.04% | 10,000 | 189億4562万 | -3.33% | 6.36 | 0.86 |
02/29 | 2,563 | 2,656 | 2,563 | 2,637 | +2.89% | 17,500 | 189億3843万 | -3.65% | 6.36 | 0.86 |
02/28 | 2,528 | 2,579 | 2,528 | 2,563 | +0.39% | 17,000 | 184億698万 | -6.6% | 6.18 | 0.83 |
02/27 | 2,507 | 2,565 | 2,507 | 2,553 | +1.92% | 18,100 | 183億3516万 | -7.33% | 6.16 | 0.83 |
02/26 | 2,552 | 2,568 | 2,505 | 2,505 | -1.84% | 45,600 | 179億9043万 | -9.5% | 6.04 | 0.81 |
02/22 | 2,550 | 2,591 | 2,537 | 2,552 | +0.87% | 22,300 | 183億2798万 | -8.27% | 6.16 | 0.83 |
02/21 | 2,612 | 2,622 | 2,526 | 2,530 | -3.91% | 32,200 | 181億6998万 | -9.42% | 6.1 | 0.82 |
02/20 | 2,618 | 2,680 | 2,601 | 2,633 | +0.57% | 23,500 | 189億971万 | -6.13% | 6.35 | 0.85 |
02/19 | 2,606 | 2,659 | 2,580 | 2,618 | +1.43% | 28,100 | 188億198万 | -7.03% | 6.32 | 0.85 |
02/16 | 2,546 | 2,605 | 2,532 | 2,581 | +1.61% | 21,700 | 185億3625万 | -8.7% | 6.23 | 0.84 |
02/15 | 2,555 | 2,581 | 2,525 | 2,540 | -1.36% | 29,700 | 182億4180万 | -10.63% | 6.13 | 0.82 |
02/14 | 2,631 | 2,638 | 2,539 | 2,575 | -2.13% | 76,000 | 184億9316万 | -9.74% | 6.21 | 0.84 |
02/13 | 2,764 | 2,779 | 2,586 | 2,631 | -14.99% | 162,200 | 188億9534万 | -8.04% | 6.35 | 0.85 |
02/09 | 2,975 | 3,105 | 2,963 | 3,095 | +4.45% | 69,900 | 222億2770万 | +8.1% | 7.47 | 1 |
02/08 | 2,902 | 2,966 | 2,872 | 2,963 | +1.75% | 18,400 | 212億7970万 | +4.04% | 7.15 | 0.96 |
02/07 | 2,953 | 2,960 | 2,899 | 2,912 | -0.72% | 8,500 | 209億1343万 | +2.5% | 7.03 | 0.95 |
02/06 | 2,922 | 2,958 | 2,902 | 2,933 | +0.34% | 12,200 | 210億6425万 | +3.42% | 7.08 | 0.95 |
02/05 | 2,935 | 2,959 | 2,879 | 2,923 | -0.34% | 15,400 | 209億9243万 | +3.29% | 7.05 | 0.95 |
02/02 | 2,898 | 2,938 | 2,857 | 2,933 | +1.59% | 15,800 | 210億6425万 | +3.86% | 7.08 | 0.95 |
02/01 | 2,867 | 2,924 | 2,850 | 2,887 | +0.7% | 22,100 | 207億3389万 | +2.45% | 6.97 | 0.94 |
01/31 | 2,764 | 2,867 | 2,764 | 2,867 | +3.09% | 21,000 | 205億9025万 | +1.81% | 6.92 | 0.93 |
01/30 | 2,772 | 2,805 | 2,736 | 2,781 | -0.25% | 47,200 | 199億7261万 | -1.1% | 6.71 | 0.9 |
01/29 | 2,772 | 2,807 | 2,762 | 2,788 | +0.98% | 11,100 | 200億2289万 | -0.85% | 6.73 | 0.91 |
01/26 | 2,820 | 2,820 | 2,760 | 2,761 | -1.88% | 25,000 | 198億2898万 | -1.74% | 6.66 | 0.9 |
01/25 | 2,822 | 2,867 | 2,814 | 2,814 | -0.85% | 22,200 | 202億961万 | +0.29% | 6.79 | 0.91 |
01/24 | 2,826 | 2,840 | 2,805 | 2,838 | +0.64% | 15,200 | 203億8198万 | +1.36% | 6.85 | 0.92 |
01/23 | 2,844 | 2,854 | 2,812 | 2,820 | -0.84% | 17,600 | 202億5270万 | +1.11% | 6.8 | 0.92 |
01/22 | 2,897 | 2,950 | 2,829 | 2,844 | -1.46% | 37,600 | 204億2507万 | +2.34% | 6.86 | 0.92 |
01/19 | 2,830 | 2,940 | 2,816 | 2,886 | +1.26% | 49,300 | 207億2670万 | +4.19% | 6.96 | 0.94 |
01/18 | 2,817 | 2,892 | 2,810 | 2,850 | +1.21% | 19,300 | 204億6816万 | +3.37% | 6.88 | 0.93 |
01/17 | 2,835 | 2,921 | 2,801 | 2,816 | -0.67% | 22,900 | 202億2398万 | +2.47% | 6.79 | 0.91 |
01/16 | 2,876 | 2,876 | 2,831 | 2,835 | -2.24% | 27,700 | 203億6043万 | +3.54% | 6.84 | 0.92 |
01/15 | 2,909 | 2,932 | 2,889 | 2,900 | -0.31% | 22,500 | 208億2725万 | +6.42% | 7 | 0.94 |
01/12 | 2,949 | 2,954 | 2,830 | 2,909 | -1.62% | 44,300 | 208億9189万 | +7.34% | 7.02 | 0.94 |
01/11 | 2,800 | 2,970 | 2,800 | 2,957 | +5.8% | 40,200 | 212億3661万 | +9.72% | 7.13 | 0.96 |
01/10 | 2,805 | 2,816 | 2,740 | 2,795 | -0.07% | 23,200 | 200億7316万 | +4.37% | 6.74 | 0.91 |
01/09 | 2,698 | 2,797 | 2,698 | 2,797 | +4.6% | 17,300 | 200億8752万 | +4.8% | 6.75 | 0.91 |
01/05 | 2,731 | 2,734 | 2,669 | 2,674 | -1.62% | 13,700 | 192億416万 | +0.75% | 6.45 | 0.87 |
01/04 | 2,836 | 2,839 | 2,701 | 2,718 | -2.79% | 25,100 | 195億2016万 | +2.99% | 6.56 | 0.88 |
2023 | ||||||||||
12/29 | 2,794 | 2,806 | 2,772 | 2,796 | +0.9% | 17,500 | 200億8034万 | +6.64% | 6.75 | 0.92 |
12/28 | 2,759 | 2,815 | 2,754 | 2,771 | -0.61% | 17,800 | 199億80万 | +6.45% | 6.69 | 0.91 |
12/27 | 2,798 | 2,800 | 2,774 | 2,788 | +0.36% | 6,100 | 200億2289万 | +7.85% | 6.73 | 0.92 |
12/26 | 2,800 | 2,831 | 2,761 | 2,778 | +0.22% | 13,100 | 199億5107万 | +8.26% | 6.7 | 0.91 |
12/25 | 2,857 | 2,857 | 2,750 | 2,772 | -2.98% | 10,100 | 199億798万 | +8.79% | 6.69 | 0.91 |
12/22 | 2,795 | 2,870 | 2,790 | 2,857 | +3.44% | 13,500 | 205億1843万 | +12.92% | 6.89 | 0.94 |
12/21 | 2,733 | 2,790 | 2,733 | 2,762 | -0.11% | 11,600 | 198億3616万 | +10.08% | 6.66 | 0.91 |
12/20 | 2,752 | 2,798 | 2,730 | 2,765 | +0.66% | 22,900 | 198億5771万 | +11% | 6.67 | 0.91 |
12/19 | 2,692 | 2,747 | 2,689 | 2,747 | +2.92% | 16,000 | 197億2843万 | +11.12% | 6.63 | 0.9 |
12/18 | 2,658 | 2,694 | 2,628 | 2,669 | +0.57% | 25,800 | 191億6825万 | +8.67% | 6.44 | 0.88 |
12/15 | 2,579 | 2,654 | 2,579 | 2,654 | +3.23% | 18,700 | 190億6052万 | +8.77% | 6.4 | 0.87 |
12/14 | 2,598 | 2,613 | 2,560 | 2,571 | +0.04% | 14,200 | 184億6443万 | +6.02% | 6.2 | 0.84 |
12/13 | 2,600 | 2,606 | 2,568 | 2,570 | -1.38% | 14,200 | 184億5725万 | +6.51% | 6.2 | 0.84 |
12/12 | 2,560 | 2,632 | 2,555 | 2,606 | +1.32% | 19,900 | 187億1580万 | +8.45% | 6.29 | 0.86 |
12/11 | 2,615 | 2,615 | 2,547 | 2,572 | -2.13% | 16,100 | 184億7162万 | +7.57% | 6.21 | 0.85 |
12/08 | 2,569 | 2,628 | 2,569 | 2,628 | +3.1% | 24,800 | 188億7380万 | +10.51% | 6.34 | 0.86 |
12/07 | 2,523 | 2,585 | 2,515 | 2,549 | +0.79% | 13,900 | 183億643万 | +8.01% | 6.15 | 0.84 |
12/06 | 2,521 | 2,533 | 2,503 | 2,529 | +0.48% | 10,000 | 181億6280万 | +7.8% | 6.1 | 0.83 |
12/05 | 2,499 | 2,569 | 2,487 | 2,517 | -0.28% | 27,800 | 180億7662万 | +7.93% | 6.07 | 0.83 |
12/04 | 2,530 | 2,562 | 2,475 | 2,524 | -0.36% | 21,900 | 181億2689万 | +8.84% | 6.09 | 0.83 |
12/01 | 2,578 | 2,610 | 2,518 | 2,533 | -1.75% | 33,700 | 181億9152万 | +9.99% | 6.11 | 0.83 |
11/30 | 2,453 | 2,684 | 2,449 | 2,578 | +6.05% | 62,800 | 185億1471万 | +12.72% | 6.22 | 0.85 |
11/29 | 2,256 | 2,446 | 2,256 | 2,431 | +6.67% | 33,300 | 174億5898万 | +7.19% | 5.87 | 0.8 |
11/28 | 2,278 | 2,296 | 2,256 | 2,279 | -0.7% | 32,500 | 163億6734万 | +1.15% | 5.5 | 0.75 |
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 | |
2012年 3月期 | 768 3,070 3/14 | 524 2,096 6/29 | 1,746,800 436,700 6/30 | 45億369万 | 30億7483万 | +9.55% 3/13 | -6.06% 10/5 |
2013年 3月期 | 1,500 3,000 3/28 | 558 2,230 10/4 | 228,800 57,200 11/5 | 88億200万 | 32億7141万 | +26.75% 2/28 | -16.99% 9/11 |
2014年 3月期 | 1,495 2,990 4/26 | 1,025 2,050 6/7 | 185,000 92,500 1/30 | 87億7266万 | 60億1470万 | +6.96% 5/8 | -15.93% 6/7 |
2015年 3月期 | 1,200 2,400 3/23 | 1,061 2,122 4/28 | 60,400 30,200 10/30 | 79億5817万 | 70億3635万 | +3.3% 5/14 | -5.06% 10/17 |
2016年 3月期 | 1,215 2,430 6/17 | 1,002 2,003 2/12 | 59,400 29,700 3/24 | 80億5765万 | 66億4175万 | +9.43% 3/22 | -9.82% 8/25 |
2017年 3月期 | 1,251 2,501 3/17 | 1,005 2,010 6/24 | 36,200 18,100 12/14 | 89億8085万 | 72億1772万 | +6.27% 3/17 | -5.75% 5/24 |
2018年 3月期 | 1,323 2,645 1/16 | 1,111 2,222 4/7 | 36,200 18,100 1/9 | 94億9794万 | 79億7899万 | +6.73% 1/10 | -5.86% 2/6 |
2019年 3月期 | 1,350 10/31 10/30 | 1,048 3/25 | 104,400 10/29 | 96億9544万 | 75億2653万 | +7.62% 9/26 | -10.28% 12/25 |
2020年 3月期 | 2,026 2/10 | 1,053 5/10 | 223,100 10/29 | 145億5035万 | 75億6244万 | +19.41% 12/9 | -23.22% 3/13 |
2021年 3月期 | 1,800 5/28 | 1,217 4/6 | 194,500 5/28 | 129億2726万 | 87億4026万 | +18.44% 5/28 | -10.89% 8/11 |
2022年 3月期 | 2,460 9/27 | 1,595 5/13 | 110,300 9/10 | 176億6725万 | 114億5499万 | +16.54% 9/17 | -12.02% 11/30 |
2023年 3月期 | 1,819 4/5 | 1,400 10/28 | 57,300 9/21 | 130億6371万 | 100億5453万 | +12.23% 2/10 2/8 | -9.99% 5/12 |
最新 | 2,612 2024/4/24 | 12,800 | 187億5889万 | +0.15% 2,608 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 91%(1.91倍)
- 2024/04/24 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
524円(2011/06/29) - 398%(4.98倍)
2,612円(4/24)