株価チャート
株価
4/18
- 前日 (4/17)
- 2,251
- 始値
- 2,253
- 高値
- 2,266
- 安値
- 2,253
- 終値 +0.09%
- 2,253
- 出来高 -28.57%
- 500
乖離率
- 株価(5日)
移動平均値 - -0.22%
2,258 - 株価(25日)
移動平均値 - -2%
2,299 - 出来高(5日)
移動平均値 - +4.17%
480
2023/11/16~2024/04/18
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 | 2,253 | 2,266 | 2,253 | 2,253 | +0.09% | 500 | 42億2795万 | -2% | 20.77 | 0.53 |
04/17 | 2,251 | 2,251 | 2,250 | 2,251 | 0% | 700 | 42億2419万 | -2.22% | 20.75 | 0.53 |
04/16 | 2,268 | 2,270 | 2,251 | 2,251 | -0.92% | 600 | 42億2419万 | -2.3% | 20.75 | 0.53 |
04/15 | 2,253 | 2,272 | 2,251 | 2,272 | +0.49% | 500 | 42億6360万 | -1.47% | 20.94 | 0.54 |
04/12 | 2,261 | 2,261 | 2,261 | 2,261 | +0.4% | 100 | 42億4296万 | -1.99% | 20.84 | 0.53 |
04/11 | 2,252 | 2,272 | 2,251 | 2,252 | -1.44% | 700 | 42億2607万 | -2.43% | 20.76 | 0.53 |
04/10 | 2,264 | 2,285 | 2,255 | 2,285 | +0.93% | 800 | 42億8800万 | -1.08% | 21.06 | 0.54 |
04/09 | 2,280 | 2,280 | 2,264 | 2,264 | -0.88% | 900 | 42億4859万 | -2.03% | 20.87 | 0.54 |
04/08 | 2,277 | 2,284 | 2,277 | 2,284 | +0.4% | 700 | 42億8612万 | -1.25% | 21.05 | 0.54 |
04/05 | 2,275 | 2,298 | 2,275 | 2,275 | -1% | 400 | 42億6923万 | -1.64% | 20.97 | 0.54 |
04/04 | 2,279 | 2,298 | 2,275 | 2,298 | +0.83% | 600 | 43億1239万 | -0.69% | 21.18 | 0.54 |
04/03 | 2,276 | 2,279 | 2,276 | 2,279 | -0.04% | 400 | 42億7674万 | -1.47% | 21.01 | 0.54 |
04/02 | 2,290 | 2,310 | 2,280 | 2,280 | 0% | 600 | 42億7862万 | -1.47% | 21.02 | 0.54 |
04/01 | 2,300 | 2,300 | 2,280 | 2,280 | -1% | 1,000 | 42億7862万 | -1.47% | 21.02 | 0.54 |
03/29 | 2,285 | 2,303 | 2,285 | 2,303 | +1.19% | 500 | 43億2178万 | -0.52% | 21.23 | 0.54 |
03/28 | 2,276 | 2,308 | 2,266 | 2,276 | -4.77% | 3,800 | 42億7111万 | -1.64% | 20.98 | 0.54 |
03/27 | 2,375 | 2,390 | 2,360 | 2,390 | +0.46% | 2,400 | 44億8504万 | +3.28% | 22.03 | 0.56 |
03/26 | 2,387 | 2,387 | 2,353 | 2,379 | -0.34% | 1,000 | 44億6440万 | +3.03% | 21.93 | 0.56 |
03/25 | 2,350 | 2,397 | 2,344 | 2,387 | +1.83% | 1,500 | 44億7941万 | +3.56% | 22 | 0.56 |
03/22 | 2,328 | 2,345 | 2,328 | 2,344 | +0.69% | 1,200 | 43億9872万 | +1.91% | 21.61 | 0.55 |
03/21 | 2,328 | 2,335 | 2,328 | 2,328 | 0% | 1,900 | 43億6869万 | +1.35% | 21.46 | 0.55 |
03/19 | 2,322 | 2,330 | 2,322 | 2,328 | 0% | 1,200 | 43億6869万 | +1.44% | 21.46 | 0.55 |
03/18 | 2,318 | 2,328 | 2,318 | 2,328 | +0.52% | 1,000 | 43億6869万 | +1.57% | 21.46 | 0.55 |
03/15 | 2,312 | 2,316 | 2,307 | 2,316 | 0% | 700 | 43億4617万 | +1.18% | 21.35 | 0.55 |
03/14 | 2,316 | 2,316 | 2,316 | 2,316 | -0.04% | 300 | 43億4617万 | +1.22% | 21.35 | 0.55 |
03/13 | 2,301 | 2,317 | 2,301 | 2,317 | +0.74% | 700 | 43億4805万 | +1.4% | 21.36 | 0.55 |
03/12 | 2,302 | 2,310 | 2,299 | 2,300 | -0.09% | 700 | 43億1615万 | +0.7% | 21.2 | 0.54 |
03/11 | 2,300 | 2,308 | 2,300 | 2,302 | +0.09% | 2,200 | 43億1990万 | +0.88% | 21.22 | 0.54 |
03/08 | 2,309 | 2,310 | 2,300 | 2,300 | 0% | 800 | 43億1615万 | +0.83% | 21.2 | 0.54 |
03/07 | 2,300 | 2,300 | 2,298 | 2,300 | 0% | 300 | 43億1615万 | +0.97% | 21.2 | 0.54 |
03/06 | 2,308 | 2,308 | 2,300 | 2,300 | -0.35% | 700 | 43億1615万 | +1.05% | 21.2 | 0.54 |
03/05 | 2,300 | 2,319 | 2,290 | 2,308 | +0.35% | 800 | 43億3116万 | +1.5% | 21.28 | 0.55 |
03/04 | 2,318 | 2,318 | 2,287 | 2,300 | 0% | 1,100 | 43億1615万 | +1.23% | 21.2 | 0.54 |
03/01 | 2,282 | 2,305 | 2,282 | 2,300 | +0.66% | 1,200 | 43億1615万 | +1.32% | 21.2 | 0.54 |
02/29 | 2,299 | 2,300 | 2,282 | 2,285 | -0.22% | 900 | 42億8800万 | +0.75% | 21.06 | 0.54 |
02/28 | 2,300 | 2,300 | 2,282 | 2,290 | -0.43% | 800 | 42億9738万 | +1.06% | 21.11 | 0.54 |
02/27 | 2,298 | 2,300 | 2,298 | 2,300 | +0.83% | 500 | 43億1615万 | +1.59% | 21.2 | 0.54 |
02/26 | 2,290 | 2,300 | 2,281 | 2,281 | -0.31% | 1,900 | 42億8049万 | +0.84% | 21.03 | 0.54 |
02/22 | 2,287 | 2,288 | 2,270 | 2,288 | +0.39% | 700 | 42億9363万 | +1.24% | 21.09 | 0.54 |
02/21 | 2,279 | 2,279 | 2,269 | 2,279 | 0% | 700 | 42億7674万 | +0.93% | 21.01 | 0.54 |
02/20 | 2,284 | 2,289 | 2,263 | 2,279 | -0.04% | 1,600 | 42億7674万 | +0.97% | 21.01 | 0.54 |
02/19 | 2,270 | 2,280 | 2,259 | 2,280 | +0.04% | 800 | 42億7862万 | +1.11% | 21.02 | 0.54 |
02/16 | 2,253 | 2,279 | 2,253 | 2,279 | +1.15% | 300 | 42億7674万 | +1.15% | 21.01 | 0.54 |
02/15 | 2,257 | 2,257 | 2,253 | 2,253 | -0.18% | 200 | 42億2795万 | +0.04% | 20.77 | 0.53 |
02/14 | 2,278 | 2,280 | 2,257 | 2,257 | -0.92% | 1,200 | 42億3545万 | +0.27% | 20.81 | 0.53 |
02/13 | 2,252 | 2,278 | 2,252 | 2,278 | +1.15% | 1,200 | 42億7486万 | +1.24% | 21 | 0.54 |
02/09 | 2,255 | 2,270 | 2,252 | 2,252 | -0.79% | 1,300 | 42億2607万 | +0.18% | 20.76 | 0.53 |
02/08 | 2,262 | 2,270 | 2,260 | 2,270 | -0.44% | 800 | 42億5985万 | +1.02% | 20.93 | 0.54 |
02/07 | 2,279 | 2,282 | 2,261 | 2,280 | +1.11% | 1,000 | 42億7862万 | +1.56% | 21.02 | 0.54 |
02/06 | 2,244 | 2,273 | 2,244 | 2,255 | -1.05% | 2,200 | 42億3170万 | +0.58% | 20.79 | 0.53 |
02/05 | 2,255 | 2,279 | 2,255 | 2,279 | +0.71% | 1,500 | 42億7674万 | +1.7% | 21.01 | 0.54 |
02/02 | 2,258 | 2,270 | 2,258 | 2,263 | +0.27% | 1,000 | 42億4671万 | +1.12% | 20.86 | 0.53 |
02/01 | 2,244 | 2,257 | 2,241 | 2,257 | +0.58% | 700 | 42億3545万 | +0.94% | 20.81 | 0.53 |
01/31 | 2,244 | 2,244 | 2,244 | 2,244 | +0.04% | 100 | 42億1106万 | +0.45% | 20.69 | 0.53 |
01/30 | 2,254 | 2,254 | 2,243 | 2,243 | -0.49% | 600 | 42億918万 | +0.45% | 20.68 | 0.53 |
01/29 | 2,248 | 2,254 | 2,248 | 2,254 | +0.45% | 600 | 42億2982万 | +1.03% | 20.78 | 0.53 |
01/26 | 2,254 | 2,255 | 2,244 | 2,244 | -0.44% | 900 | 42億1106万 | +0.63% | 20.69 | 0.53 |
01/25 | 2,254 | 2,254 | 2,254 | 2,254 | +0.27% | 400 | 42億2982万 | +1.12% | 20.78 | 0.53 |
01/24 | 2,245 | 2,248 | 2,245 | 2,248 | +0.31% | 200 | 42億1856万 | +0.9% | 20.72 | 0.53 |
01/23 | 2,241 | 2,254 | 2,241 | 2,241 | 0% | 500 | 42億543万 | +0.67% | 20.66 | 0.53 |
01/22 | 2,254 | 2,254 | 2,241 | 2,241 | -0.58% | 700 | 42億543万 | +0.72% | 20.66 | 0.53 |
01/19 | 2,235 | 2,254 | 2,235 | 2,254 | +0.94% | 500 | 42億2982万 | +1.35% | 20.78 | 0.53 |
01/18 | 2,250 | 2,250 | 2,233 | 2,233 | -0.22% | 500 | 41億9042万 | +0.5% | 20.58 | 0.53 |
01/17 | 2,240 | 2,245 | 2,238 | 2,238 | -0.09% | 800 | 41億9980万 | +0.77% | 20.63 | 0.53 |
01/16 | 2,243 | 2,245 | 2,240 | 2,240 | -0.13% | 1,000 | 42億355万 | +0.86% | 20.65 | 0.53 |
01/15 | 2,231 | 2,243 | 2,231 | 2,243 | +0.58% | 500 | 42億918万 | +1.04% | 20.68 | 0.53 |
01/12 | 2,240 | 2,240 | 2,230 | 2,230 | -0.36% | 700 | 41億8479万 | +0.54% | 20.56 | 0.53 |
01/11 | 2,234 | 2,238 | 2,225 | 2,238 | 0% | 2,000 | 41億9980万 | +0.95% | 20.63 | 0.53 |
01/10 | 2,230 | 2,238 | 2,230 | 2,238 | -0.27% | 700 | 41億9980万 | +0.99% | 20.63 | 0.53 |
01/09 | 2,222 | 2,244 | 2,218 | 2,244 | +0.99% | 1,800 | 42億1106万 | +1.31% | 20.69 | 0.53 |
01/05 | 2,222 | 2,222 | 2,218 | 2,222 | +0.05% | 1,200 | 41億6977万 | +0.36% | 20.48 | 0.53 |
01/04 | 2,220 | 2,222 | 2,220 | 2,221 | +0.18% | 800 | 41億6790万 | +0.32% | 20.47 | 0.52 |
2023 | ||||||||||
12/29 | 2,206 | 2,217 | 2,206 | 2,217 | +0.05% | 500 | 41億6039万 | +0.14% | 20.44 | 0.52 |
12/28 | 2,216 | 2,216 | 2,216 | 2,216 | 0% | 400 | 41億5851万 | +0.14% | 20.43 | 0.52 |
12/27 | 2,207 | 2,217 | 2,206 | 2,216 | +0.41% | 900 | 41億5851万 | +0.18% | 20.43 | 0.52 |
12/26 | 2,214 | 2,214 | 2,207 | 2,207 | +0.05% | 800 | 41億4162万 | -0.27% | 20.34 | 0.52 |
12/25 | 2,202 | 2,208 | 2,202 | 2,206 | -0.27% | 2,500 | 41億3975万 | -0.32% | 20.34 | 0.52 |
12/22 | 2,213 | 2,213 | 2,212 | 2,212 | -0.05% | 800 | 41億5101万 | -0.05% | 20.39 | 0.52 |
12/21 | 2,215 | 2,215 | 2,213 | 2,213 | -0.05% | 1,300 | 41億5288万 | 0% | 20.4 | 0.52 |
12/20 | 2,220 | 2,220 | 2,213 | 2,214 | -0.27% | 900 | 41億5476万 | +0.05% | 20.41 | 0.52 |
12/19 | 2,220 | 2,220 | 2,218 | 2,220 | +0.05% | 600 | 41億6602万 | +0.27% | 20.46 | 0.52 |
12/18 | 2,220 | 2,220 | 2,219 | 2,219 | 0% | 400 | 41億6414万 | +0.23% | 20.46 | 0.52 |
12/15 | 2,219 | 2,219 | 2,219 | 2,219 | 0% | 100 | 41億6414万 | +0.23% | 20.46 | 0.52 |
12/14 | 2,210 | 2,219 | 2,210 | 2,219 | +0.41% | 1,100 | 41億6414万 | +0.18% | 20.46 | 0.52 |
12/13 | 2,210 | 2,210 | 2,210 | 2,210 | +0.05% | 300 | 41億4725万 | -0.18% | 20.37 | 0.52 |
12/12 | 2,218 | 2,219 | 2,209 | 2,209 | -0.05% | 500 | 41億4538万 | -0.27% | 20.36 | 0.52 |
12/11 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 200 | 41億4725万 | -0.27% | 20.37 | 0.52 |
12/08 | 2,210 | 2,216 | 2,210 | 2,210 | -0.45% | 500 | 41億4725万 | -0.27% | 20.37 | 0.52 |
12/06 | 2,213 | 2,220 | 2,213 | 2,220 | +0.14% | 200 | 41億6602万 | +0.14% | 20.46 | 0.52 |
12/05 | 2,205 | 2,217 | 2,205 | 2,217 | +0.45% | 600 | 41億6039万 | +0.05% | 20.44 | 0.52 |
12/04 | 2,225 | 2,225 | 2,207 | 2,207 | -0.18% | 500 | 41億4162万 | -0.5% | 20.34 | 0.52 |
11/30 | 2,220 | 2,222 | 2,211 | 2,211 | 0% | 500 | 41億4913万 | -0.32% | 20.38 | 0.52 |
11/29 | 2,211 | 2,211 | 2,211 | 2,211 | 0% | 100 | 41億4913万 | -0.32% | 20.38 | 0.52 |
11/28 | 2,219 | 2,219 | 2,210 | 2,211 | -0.36% | 400 | 41億4913万 | -0.32% | 20.38 | 0.52 |
11/27 | 2,208 | 2,219 | 2,208 | 2,219 | +0.18% | 600 | 41億6414万 | 0% | 20.46 | 0.52 |
11/24 | 2,216 | 2,216 | 2,206 | 2,215 | +0.18% | 1,000 | 41億5664万 | -0.18% | 20.42 | 0.52 |
11/22 | 2,205 | 2,211 | 2,205 | 2,211 | +0.32% | 200 | 41億4913万 | -0.32% | 20.38 | 0.52 |
11/21 | 2,202 | 2,217 | 2,202 | 2,204 | +0.14% | 500 | 41億3599万 | -0.68% | 20.32 | 0.52 |
11/20 | 2,201 | 2,204 | 2,201 | 2,201 | -1.03% | 1,700 | 41億3037万 | -0.81% | 20.29 | 0.52 |
11/16 | 2,210 | 2,225 | 2,210 | 2,224 | +0.63% | 1,600 | 41億7353万 | +0.23% | 20.5 | 0.53 |
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 | 3,950 790 4/3 | 2,760 552 1/24 | 1,600 8,000 7/17 | - | - | +11.78% 3/4 | -16.67% 1/17 |
2009年 3月期 | 3,500 700 6/3 | 2,030 406 12/16 | 2,800 14,000 2/3 | - | - | +19.61% 1/7 | -22.61% 10/9 |
2010年 3月期 | 2,550 510 7/9 | 1,560 312 3/30 | 6,000 30,000 11/5 | - | - | +4.51% 7/27 | -14.73% 3/19 |
2011年 3月期 | 1,695 339 4/9 | 955 191 11/5 191 10/27 他2件 | 5,000 25,000 1/12 | 31億8049万 | 17億9196万 | +12.04% 1/12 | -18.08% 3/15 |
2012年 3月期 | 1,540 308 3/27 | 1,050 210 6/13 | 3,000 15,000 3/27 15,000 4/6 | 28億8965万 | 19億7022万 | +8.9% 3/27 | -10.03% 4/10 |
2013年 3月期 | 1,750 350 3/8 | 1,100 220 9/11 | 10,600 53,000 3/8 | 32億8370万 | 20億6404万 | +11.23% 3/14 | -11.01% 4/3 |
2014年 3月期 | 1,685 337 1/31 | 1,300 260 7/8 | 5,000 25,000 7/8 | 31億6205万 | 24億3932万 | +10.29% 1/8 | -8.24% 4/3 |
2015年 3月期 | 1,795 359 3/26 | 1,425 285 5/22 | 8,200 41,000 2/17 | 33億6847万 | 26億7413万 | +7.18% 12/30 | -5.43% 4/13 |
2016年 3月期 | 2,175 435 7/6 | 1,595 319 5/14 319 4/14 他2件 | 10,400 52,000 7/6 | 40億8158万 | 29億9315万 | +17.13% 7/6 | -9.32% 8/25 |
2017年 3月期 | 2,700 540 10/6 | 1,750 350 4/13 350 4/12 | 30,800 154,000 10/6 | 50億6678万 | 32億8403万 | +24.42% 10/5 | -10.12% 4/12 |
2018年 3月期 | 2,250 450 4/3 | 1,985 397 4/18 | 6,600 33,000 2/6 | 42億2232万 | 37億2502万 | +4.11% 1/9 | -3.65% 3/30 |
2019年 3月期 | 2,192 3/26 | 1,802 12/25 | 5,300 10/23 | 41億1348万 | 33億8161万 | +16.13% 4/1 | -7.75% 12/25 |
2020年 3月期 | 2,574 4/1 | 1,956 3/13 | 10,300 4/1 | 48億3033万 | 36億7060万 | +6.28% 12/16 | -8.11% 2/28 |
2021年 3月期 | 2,439 9/29 | 1,980 4/6 4/3 | 8,200 9/29 | 45億7699万 | 37億1564万 | +4.49% 1/4 | -5% 4/5 |
2022年 3月期 | 2,300 6/9 | 2,150 6/2 | 5,600 6/4 | 43億1615万 | 40億3466万 | +2.41% 12/30 | -2.48% 4/1 |
2023年 3月期 | 2,320 12/16 | 2,180 3/30 | 4,300 2/13 | 43億5368万 | 40億9096万 | +1.93% 1/5 | -1.41% 4/10 |
最新 | 2,253 2024/4/18 | 500 | 42億2795万 | -2% 2,299 |
年間値上がり率
- 1993/12/28 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/28 vs 1993/12/28
- -23%(0.77倍)
- 1995/12/27 vs 1994/12/28
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/27
- 35%(1.35倍)
- 1997/12/26 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/25 vs 1997/12/26
- -6%(0.94倍)
- 1999/12/29 vs 1998/12/25
- -13%(0.87倍)
- 2000/12/28 vs 1999/12/29
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/28
- -20%(0.8倍)
- 2002/12/27 vs 2001/12/28
- 24%(1.24倍)
- 2003/12/26 vs 2002/12/27
- 7%(1.07倍)
- 2004/12/29 vs 2003/12/26
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/29
- 17%(1.17倍)
- 2006/12/28 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/28
- -8%(0.92倍)
- 2008/12/29 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/29 vs 2008/12/29
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/29
- -52%(0.48倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/29 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/29
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/04/18 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
955円(2010/11/05) - 136%(2.36倍)
2,253円(4/18)