株価チャート
株価
4/18
- 前日 (4/17)
- 2,164
- 始値
- 2,165
- 高値
- 2,167
- 安値
- 2,165
- 終値 +0.05%
- 2,165
- 出来高 -10.56%
- 335,500
乖離率
- 株価(5日)
移動平均値 - 0%
2,165 - 株価(25日)
移動平均値 - +0.05%
2,164 - 出来高(5日)
移動平均値 - +4.82%
320,080
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,165 | 2,167 | 2,165 | 2,165 | +0.05% | 335,500 | 3446億4829万 | +0.05% | 61.69 | 15.29 |
04/17 | 2,166 | 2,166 | 2,164 | 2,164 | -0.05% | 375,100 | 3444億8910万 | 0% | 61.66 | 15.28 |
04/16 | 2,166 | 2,167 | 2,165 | 2,165 | -0.05% | 411,700 | 3446億4829万 | 0% | 61.69 | 15.29 |
04/15 | 2,168 | 2,170 | 2,166 | 2,166 | -0.05% | 281,900 | 3448億748万 | +0.09% | 61.71 | 15.3 |
04/12 | 2,170 | 2,172 | 2,167 | 2,167 | -0.05% | 196,200 | 3449億6668万 | +0.14% | 61.74 | 15.3 |
04/11 | 2,167 | 2,172 | 2,167 | 2,168 | +0.09% | 220,000 | 3451億2587万 | +0.18% | 61.77 | 15.31 |
04/10 | 2,165 | 2,167 | 2,165 | 2,166 | +0.05% | 267,400 | 3448億748万 | +0.09% | 61.71 | 15.3 |
04/09 | 2,167 | 2,170 | 2,164 | 2,165 | -0.18% | 268,300 | 3446億4829万 | 0% | 61.69 | 15.29 |
04/08 | 2,167 | 2,172 | 2,167 | 2,169 | +0.18% | 302,600 | 3452億8506万 | +0.18% | 61.8 | 15.32 |
04/05 | 2,163 | 2,166 | 2,163 | 2,165 | +0.14% | 343,700 | 3446億4829万 | 0% | 61.69 | 15.29 |
04/04 | 2,165 | 2,166 | 2,162 | 2,162 | -0.05% | 574,100 | 3441億7072万 | -0.14% | 61.6 | 15.27 |
04/03 | 2,164 | 2,166 | 2,163 | 2,163 | -0.05% | 385,500 | 3443億2991万 | -0.09% | 61.63 | 15.27 |
04/02 | 2,164 | 2,167 | 2,163 | 2,164 | +0.05% | 340,300 | 3444億8910万 | -0.05% | 61.66 | 15.28 |
04/01 | 2,166 | 2,167 | 2,163 | 2,163 | -0.09% | 222,700 | 3443億2991万 | -0.14% | 61.63 | 15.27 |
03/29 | 2,163 | 2,166 | 2,163 | 2,165 | +0.14% | 560,300 | 3446億4829万 | -0.05% | 61.69 | 15.29 |
03/28 | 2,162 | 2,167 | 2,161 | 2,162 | 0% | 3,117,000 | 3441億7072万 | -0.18% | 61.6 | 15.27 |
03/27 | 2,163 | 2,165 | 2,161 | 2,162 | -0.32% | 944,500 | 3441億7072万 | -0.18% | 61.6 | 15.27 |
03/26 | 2,164 | 2,169 | 2,162 | 2,169 | +0.37% | 282,600 | 3452億8506万 | +0.14% | 61.8 | 15.32 |
03/25 | 2,165 | 2,170 | 2,160 | 2,161 | -0.55% | 810,200 | 3440億1153万 | -0.23% | 61.57 | 15.26 |
03/22 | 2,165 | 2,173 | 2,162 | 2,173 | +0.46% | 618,600 | 3459億2182万 | +0.28% | 61.91 | 15.35 |
03/21 | 2,168 | 2,178 | 2,161 | 2,163 | +0.05% | 1,200,500 | 3443億2991万 | -0.18% | 61.63 | 15.27 |
03/19 | 2,161 | 2,164 | 2,159 | 2,162 | +0.05% | 2,262,600 | 3441億7072万 | -0.23% | 61.6 | 15.27 |
03/18 | 2,162 | 2,169 | 2,161 | 2,161 | +0.05% | 1,557,600 | 3440億1153万 | -0.28% | 61.57 | 15.26 |
03/15 | 2,162 | 2,164 | 2,158 | 2,160 | -0.09% | 4,786,300 | 3438億5234万 | -0.18% | 61.54 | 15.25 |
03/14 | 2,165 | 2,171 | 2,162 | 2,162 | -0.14% | 3,028,000 | 3441億7072万 | 0% | 61.6 | 15.27 |
03/13 | 2,164 | 2,172 | 2,163 | 2,165 | -0.05% | 607,100 | 3446億4829万 | +0.28% | 61.69 | 15.29 |
03/12 | 2,160 | 2,166 | 2,158 | 2,166 | +0.14% | 657,300 | 3448億748万 | +0.42% | 61.71 | 15.3 |
03/11 | 2,156 | 2,163 | 2,152 | 2,163 | 0% | 898,100 | 3443億2991万 | +0.42% | 61.63 | 15.27 |
03/08 | 2,161 | 2,166 | 2,156 | 2,163 | -0.28% | 635,200 | 3443億2991万 | +0.56% | 61.63 | 15.27 |
03/07 | 2,168 | 2,170 | 2,166 | 2,169 | +0.05% | 1,253,700 | 3452億8506万 | +0.88% | 61.8 | 15.32 |
03/06 | 2,170 | 2,170 | 2,168 | 2,168 | -0.09% | 2,389,800 | 3451億2587万 | +0.93% | 61.77 | 15.31 |
03/05 | 2,169 | 2,170 | 2,169 | 2,170 | +0.05% | 2,046,000 | 3454億4425万 | +1.12% | 61.83 | 15.32 |
03/04 | 2,169 | 2,170 | 2,169 | 2,169 | 0% | 1,966,900 | 3452億8506万 | +1.12% | 61.8 | 15.32 |
03/01 | 2,169 | 2,170 | 2,169 | 2,169 | 0% | 1,465,500 | 3452億8506万 | +1.21% | 61.8 | 15.32 |
02/29 | 2,169 | 2,171 | 2,168 | 2,169 | 0% | 2,286,300 | 3452億8506万 | +1.26% | 61.8 | 15.32 |
02/28 | 2,169 | 2,170 | 2,169 | 2,169 | +0.05% | 1,263,600 | 3452億8506万 | +1.36% | 61.8 | 15.32 |
02/27 | 2,169 | 2,170 | 2,168 | 2,168 | 0% | 1,730,300 | 3451億2587万 | +1.36% | 61.77 | 15.31 |
02/26 | 2,169 | 2,169 | 2,168 | 2,168 | -0.05% | 2,070,600 | 3451億2587万 | +1.45% | 61.77 | 15.31 |
02/22 | 2,170 | 2,170 | 2,168 | 2,169 | 0% | 1,905,700 | 3452億8506万 | +1.54% | 61.8 | 15.32 |
02/21 | 2,170 | 2,170 | 2,168 | 2,169 | 0% | 1,364,600 | 3452億8506万 | +1.59% | 61.8 | 15.32 |
02/20 | 2,168 | 2,170 | 2,168 | 2,169 | +0.05% | 2,619,500 | 3452億8506万 | +1.69% | 61.8 | 15.32 |
02/19 | 2,168 | 2,169 | 2,168 | 2,168 | 0% | 1,137,900 | 3451億2587万 | +1.74% | 61.77 | 15.31 |
02/16 | 2,168 | 2,169 | 2,167 | 2,168 | 0% | 1,648,500 | 3451億2587万 | +1.83% | 61.77 | 15.31 |
02/15 | 2,169 | 2,170 | 2,167 | 2,168 | 0% | 2,188,700 | 3451億2587万 | +1.98% | 61.77 | 15.31 |
02/14 | 2,169 | 2,170 | 2,168 | 2,168 | -0.09% | 1,756,400 | 3451億2587万 | +2.07% | 61.77 | 15.31 |
02/13 | 2,169 | 2,171 | 2,168 | 2,170 | -0.09% | 2,644,100 | 3454億4425万 | +2.26% | 61.83 | 15.32 |
02/09 | 2,168 | 2,173 | 2,168 | 2,172 | +4.17% | 5,604,300 | 3457億6263万 | +2.45% | 61.89 | 15.34 |
02/08 | 2,095 | 2,100 | 2,081 | 2,085 | -0.57% | 1,086,300 | 3319億1302万 | -1.51% | 59.41 | 14.72 |
02/07 | 2,103 | 2,107 | 2,096 | 2,097 | -0.14% | 587,200 | 3338億2331万 | -1.04% | 59.75 | 14.81 |
02/06 | 2,108 | 2,112 | 2,100 | 2,100 | -0.14% | 520,300 | 3343億89万 | -0.94% | 59.83 | 14.83 |
02/05 | 2,105 | 2,115 | 2,102 | 2,103 | +0.05% | 622,500 | 3347億7846万 | -0.85% | 59.92 | 14.85 |
02/02 | 2,102 | 2,106 | 2,100 | 2,102 | +0.33% | 808,100 | 3346億1927万 | -0.94% | 59.89 | 14.84 |
02/01 | 2,117 | 2,117 | 2,001 | 2,095 | -1.18% | 2,417,800 | 3335億493万 | -1.27% | 59.69 | 14.79 |
01/31 | 2,128 | 2,128 | 2,103 | 2,120 | -0.28% | 1,934,600 | 3374億8470万 | -0.14% | 60.4 | 14.97 |
01/30 | 2,132 | 2,140 | 2,124 | 2,126 | -0.05% | 947,400 | 3384億3985万 | +0.38% | 60.57 | 15.01 |
01/29 | 2,131 | 2,135 | 2,125 | 2,127 | -0.14% | 1,118,700 | 3385億9904万 | +0.66% | 60.6 | 15.02 |
01/26 | 2,133 | 2,137 | 2,128 | 2,130 | -0.19% | 1,298,700 | 3390億7661万 | +1.04% | 60.69 | 15.04 |
01/25 | 2,130 | 2,135 | 2,130 | 2,134 | +0.42% | 961,500 | 3397億1338万 | +1.47% | 60.8 | 15.07 |
01/24 | 2,131 | 2,133 | 2,124 | 2,125 | -0.42% | 1,484,300 | 3382億8066万 | +1.34% | 60.55 | 15.01 |
01/23 | 2,133 | 2,141 | 2,129 | 2,134 | +0.19% | 732,200 | 3397億1338万 | +2.11% | 60.8 | 15.07 |
01/22 | 2,136 | 2,137 | 2,125 | 2,130 | -0.28% | 813,000 | 3390億7661万 | +2.26% | 60.69 | 15.04 |
01/19 | 2,141 | 2,145 | 2,131 | 2,136 | -0.28% | 540,700 | 3400億3176万 | +2.94% | 60.86 | 15.08 |
01/18 | 2,124 | 2,146 | 2,124 | 2,142 | +0.75% | 892,700 | 3409億8690万 | +3.58% | 61.03 | 15.13 |
01/17 | 2,125 | 2,130 | 2,122 | 2,126 | +0.28% | 1,684,900 | 3384億3985万 | +3.25% | 60.57 | 15.01 |
01/16 | 2,120 | 2,123 | 2,120 | 2,120 | 0% | 1,026,600 | 3374億8470万 | +4.23% | 60.4 | 14.97 |
01/15 | 2,120 | 2,122 | 2,118 | 2,120 | +0.09% | 1,031,400 | 3374億8470万 | +5.47% | 60.4 | 14.97 |
01/12 | 2,119 | 2,124 | 2,117 | 2,118 | +0.19% | 995,500 | 3371億6632万 | +6.65% | 60.35 | 14.96 |
01/11 | 2,113 | 2,118 | 2,111 | 2,114 | +0.09% | 1,457,300 | 3365億2956万 | +7.75% | 60.23 | 14.93 |
01/10 | 2,123 | 2,125 | 2,112 | 2,112 | -0.47% | 1,543,200 | 3362億1118万 | +8.98% | 60.18 | 14.91 |
01/09 | 2,116 | 2,122 | 2,110 | 2,122 | +0.57% | 1,809,800 | 3378億308万 | +10.87% | 60.46 | 14.99 |
01/05 | 2,123 | 2,124 | 2,108 | 2,110 | +0.19% | 967,200 | 3358億9279万 | +11.64% | 60.12 | 14.9 |
01/04 | 2,123 | 2,127 | 2,106 | 2,106 | -0.8% | 1,391,300 | 3352億5603万 | +12.92% | 60 | 14.87 |
2023 | ||||||||||
12/29 | 2,123 | 2,126 | 2,121 | 2,123 | +0.09% | 865,700 | 3379億6228万 | +15.38% | 60.49 | 14.99 |
12/28 | 2,123 | 2,125 | 2,119 | 2,121 | -0.09% | 1,025,900 | 3376億4389万 | +16.86% | 60.43 | 14.98 |
12/27 | 2,123 | 2,128 | 2,122 | 2,123 | 0% | 646,100 | 3379億6228万 | +18.67% | 60.49 | 14.99 |
12/26 | 2,123 | 2,135 | 2,121 | 2,123 | +0.14% | 1,062,100 | 3379億6228万 | +20.35% | 60.49 | 14.99 |
12/25 | 2,118 | 2,126 | 2,117 | 2,120 | +0.14% | 1,004,500 | 3374億8470万 | +21.98% | 60.4 | 14.97 |
12/22 | 2,118 | 2,130 | 2,112 | 2,117 | +5.85% | 3,301,100 | 3370億713万 | +23.58% | 60.32 | 14.95 |
12/21 | 2,000 | 2,003 | 1,981 | 2,000 | +0.2% | 633,500 | 3183億8180万 | +18.62% | 56.98 | 14.12 |
12/20 | 1,995 | 2,004 | 1,991 | 1,996 | +0.25% | 489,100 | 3177億4503万 | +20.02% | 56.87 | 14.1 |
12/19 | 1,980 | 2,000 | 1,976 | 1,991 | -0.9% | 694,100 | 3169億4908万 | +22.22% | 56.73 | 14.06 |
12/18 | 1,980 | 2,009 | 1,963 | 2,009 | +1.46% | 735,300 | 3198億1451万 | +25.88% | 57.24 | 14.19 |
12/15 | 1,966 | 1,997 | 1,955 | 1,980 | +0.76% | 589,600 | 3151億9798万 | +26.76% | 56.41 | 13.98 |
12/14 | 1,966 | 2,013 | 1,943 | 1,965 | +0.41% | 855,000 | 3128億1011万 | +28.43% | 55.99 | 13.88 |
12/13 | 1,950 | 1,966 | 1,940 | 1,957 | +2.14% | 1,147,600 | 3115億3659万 | +30.64% | 55.76 | 13.82 |
12/12 | 1,959 | 1,970 | 1,899 | 1,916 | -2.74% | 2,596,500 | 3050億976万 | +30.7% | 54.59 | 13.53 |
12/11 | 1,920 | 2,000 | 1,920 | 1,970 | +3.03% | 2,990,400 | 3136億607万 | +37.28% | 56.13 | 13.91 |
12/08 | 1,870 | 1,912 | 1,848 | 1,912 | +26.46% | 7,484,400 | 3043億7300万 | +36.38% | 54.48 | 13.5 |
12/07 | 1,524 | 1,526 | 1,512 | 1,512 | -0.85% | 1,046,700 | 2406億9664万 | +10.45% | 43.08 | 10.68 |
12/06 | 1,515 | 1,528 | 1,515 | 1,525 | +0.66% | 763,500 | 2427億6612万 | +12.88% | 43.45 | 10.77 |
12/05 | 1,507 | 1,521 | 1,505 | 1,515 | 0% | 481,600 | 2411億7421万 | +13.74% | 43.17 | 10.7 |
12/04 | 1,515 | 1,519 | 1,507 | 1,515 | 0% | 335,100 | 2411億7421万 | +15.3% | 43.17 | 10.7 |
12/01 | 1,515 | 1,521 | 1,510 | 1,515 | 0% | 683,100 | 2411億7421万 | +16.99% | 43.17 | 10.7 |
11/30 | 1,512 | 1,515 | 1,502 | 1,515 | +0.46% | 438,300 | 2411億7421万 | +18.73% | 43.17 | 10.7 |
11/29 | 1,488 | 1,510 | 1,483 | 1,508 | +1.21% | 800,900 | 2400億5987万 | +20.16% | 42.97 | 10.65 |
11/28 | 1,484 | 1,490 | 1,479 | 1,490 | +0.27% | 657,600 | 2371億9444万 | +20.84% | 42.45 | 10.52 |
11/27 | 1,487 | 1,500 | 1,485 | 1,486 | +0.07% | 845,500 | 2365億5767万 | +22.61% | 42.34 | 10.49 |
11/24 | 1,494 | 1,496 | 1,482 | 1,485 | -0.47% | 1,117,300 | 2363億9848万 | +24.58% | 42.31 | 10.49 |
11/22 | 1,480 | 1,492 | 1,476 | 1,492 | +0.74% | 759,700 | 2375億1282万 | +27.3% | 42.51 | 10.54 |
11/21 | 1,483 | 1,485 | 1,474 | 1,481 | -0.2% | 1,096,700 | 2357億6172万 | +28.56% | 42.2 | 10.46 |
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 | |
2008年 3月期 | 170 136,000 11/29 | 104 83,200 8/16 | 1,016,800 1,271 11/29 | - | - | +21.3% 11/29 | -21.68% 3/14 |
2009年 3月期 | 146 117,000 5/9 | 74 59,700 3/18 59,300 3/17 | 632,800 791 3/17 | - | - | +9.99% 11/11 | -27.39% 10/10 |
2010年 3月期 | 112 89,700 7/27 | 66 53,500 5/1 52,900 4/30 | 1,733,600 2,167 2/26 | - | - | +17.92% 6/25 | -20.19% 11/19 |
2011年 3月期 | 94 74,800 5/6 | 59 47,000 3/15 | 1,032,800 1,291 3/15 | 168億2551万 | 105億7218万 | +7.2% 1/31 | -27.91% 3/15 |
2012年 3月期 | 88 70,000 3/27 | 63 50,200 11/25 50,200 11/24 他2件 | 740,800 926 3/28 | 157億4580万 | 112億9198万 | +11.03% 3/27 | -6.61% 8/9 |
2013年 3月期 | 171 136,900 3/7 | 74 59,100 5/9 | 2,329,600 2,912 6/20 | 307億9428万 | 132億9395万 | +21.56% 6/20 | -7.51% 2/12 |
2014年 3月期 | 311 1,243 9/30 | 138 110,600 4/2 | 1,502,000 375,500 11/26 | 559億2008万 | 248億7836万 | +26.04% 10/1 | -8.77% 12/20 |
2015年 3月期 | 443 1,773 3/19 | 187 749 5/23 | 601,600 150,400 3/20 | 800億4031万 | 338億1285万 | +19.7% 4/10 | -11.43% 5/23 |
2016年 3月期 | 770 3,080 7/31 | 401 1,603 4/1 | 1,863,200 465,800 8/7 | 1390億4352万 | 723億6583万 | +25.06% 5/27 | -24.52% 8/25 |
2017年 3月期 | 886 3,545 3/27 | 545 2,180 4/6 | 1,259,200 314,800 7/29 | 1600億3548万 | 984億1392万 | +13.68% 5/9 | -10.76% 6/24 |
2018年 3月期 | 1,548 3,095 3/15 | 828 3,310 4/17 3,310 4/13 | 1,297,600 324,400 7/31 | 2794億4136万 | 1494億2664万 | +16.98% 5/16 | -9.39% 4/23 |
2019年 3月期 | 2,244 2/27 | 1,273 2,546 4/24 | 2,988,000 1,494,000 5/8 | 3644億2560万 | 2298億7324万 | +17.46% 12/3 | -16.87% 10/29 |
2020年 3月期 | 2,441 12/4 | 1,104 3/17 | 3,223,000 6/13 | 3904億8677万 | 1766億688万 | +31.91% 4/16 | -30.62% 3/16 |
2021年 3月期 | 3,445 11/27 | 1,296 4/2 | 2,182,300 4/28 | 5510億9665万 | 2073億2112万 | +17.9% 11/27 | -11.28% 2/26 |
2022年 3月期 | 6,000 11/12 | 2,298 3/9 | 7,092,500 11/30 | 9598億2000万 | 3676億1106万 | +25.75% 9/14 | -25.87% 2/17 |
2023年 3月期 | 2,739 4/5 | 1,603 6/17 | 6,750,600 5/31 | 4381億5783万 | 2564億3191万 | +16.37% 2/3 | -24.26% 5/12 |
最新 | 2,165 2024/4/18 | 335,500 | 3446億4829万 | +0.05% 2,164 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 82%(1.82倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 119%(2.19倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- 43%(1.43倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 35%(1.35倍)
- 2021/12/30 vs 2020/12/30
- 62%(1.62倍)
- 2022/12/30 vs 2021/12/30
- -61%(0.39倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
59円(2011/03/15) - 3585%(36.85倍)
2,165円(4/18)