株価チャート
株価
4/19
- 前日 (4/18)
- 2,125
- 始値
- 2,120
- 高値
- 2,128
- 安値
- 2,090
- 終値 -1.08%
- 2,102
- 出来高 +17.02%
- 22,000
乖離率
- 株価（5日）
移動平均値 - -0.8%
2,119 - 株価（25日）
移動平均値 - -0.71%
2,117 - 出来高（5日）
移動平均値 - +19.96%
18,340
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 | 2,120 | 2,128 | 2,090 | 2,102 | -1.08% | 22,000 | 172億781万 | -0.71% | 33.92 | 2.66 |
| 04/18 | 2,110 | 2,144 | 2,109 | 2,125 | +0.47% | 18,800 | 173億9610万 | +0.57% | 34.3 | 2.69 |
| 04/17 | 2,111 | 2,134 | 2,111 | 2,115 | +0.05% | 13,400 | 173億1423万 | +0.33% | 34.13 | 2.68 |
| 04/16 | 2,125 | 2,130 | 2,114 | 2,114 | -1.21% | 16,800 | 173億604万 | +0.52% | 34.12 | 2.68 |
| 04/15 | 2,117 | 2,140 | 2,113 | 2,140 | +0.85% | 20,700 | 175億1889万 | +2% | 34.54 | 2.71 |
| 04/12 | 2,145 | 2,146 | 2,122 | 2,122 | -1.39% | 35,500 | 173億7154万 | +1.43% | 34.25 | 2.69 |
| 04/11 | 2,182 | 2,186 | 2,146 | 2,152 | -1.78% | 39,300 | 176億1713万 | +3.07% | 34.73 | 2.73 |
| 04/10 | 2,190 | 2,196 | 2,189 | 2,191 | +0.14% | 10,600 | 179億3640万 | +5.24% | 35.36 | 2.77 |
| 04/09 | 2,168 | 2,188 | 2,168 | 2,188 | +0.78% | 16,100 | 179億1184万 | +5.6% | 35.31 | 2.77 |
| 04/08 | 2,188 | 2,189 | 2,160 | 2,171 | +0.28% | 19,200 | 177億7267万 | +5.29% | 35.04 | 2.75 |
| 04/05 | 2,156 | 2,189 | 2,147 | 2,165 | -0.05% | 24,100 | 177億2355万 | +5.4% | 34.94 | 2.74 |
| 04/04 | 2,131 | 2,168 | 2,131 | 2,166 | +1.45% | 21,200 | 177億3174万 | +5.87% | 34.96 | 2.74 |
| 04/03 | 2,120 | 2,144 | 2,111 | 2,135 | +0.23% | 19,800 | 174億7796万 | +4.76% | 34.46 | 2.7 |
| 04/02 | 2,140 | 2,145 | 2,122 | 2,130 | -0.28% | 15,000 | 174億3703万 | +4.77% | 34.38 | 2.7 |
| 04/01 | 2,120 | 2,147 | 2,120 | 2,136 | +0.75% | 19,500 | 174億8615万 | +4.96% | 34.47 | 2.7 |
| 03/29 | 2,135 | 2,151 | 2,116 | 2,120 | -0.38% | 27,800 | 173億5516万 | +4.28% | 34.21 | 2.68 |
| 03/28 | 2,092 | 2,141 | 2,091 | 2,128 | +0.42% | 22,100 | 174億2065万 | +4.83% | 34.34 | 2.69 |
| 03/27 | 2,082 | 2,119 | 2,077 | 2,119 | +2.12% | 17,300 | 173億4698万 | +4.64% | 34.2 | 2.68 |
| 03/26 | 2,063 | 2,078 | 2,062 | 2,075 | +0.88% | 7,100 | 169億8678万 | +2.72% | 33.49 | 2.63 |
| 03/25 | 2,061 | 2,074 | 2,048 | 2,057 | -0.1% | 11,600 | 168億3942万 | +2.08% | 33.2 | 2.6 |
| 03/22 | 2,080 | 2,080 | 2,055 | 2,059 | -0.96% | 8,600 | 168億5579万 | +2.44% | 33.23 | 2.61 |
| 03/21 | 2,053 | 2,079 | 2,045 | 2,079 | +1.46% | 12,600 | 170億1952万 | +3.64% | 33.55 | 2.63 |
| 03/19 | 2,038 | 2,049 | 2,030 | 2,049 | +0.84% | 9,600 | 167億7393万 | +2.35% | 33.07 | 2.59 |
| 03/18 | 2,043 | 2,043 | 2,021 | 2,032 | -0.54% | 9,500 | 166億3476万 | +1.8% | 32.79 | 2.57 |
| 03/15 | 2,021 | 2,043 | 2,017 | 2,043 | +0.94% | 11,900 | 167億2481万 | +2.56% | 32.97 | 2.59 |
| 03/14 | 1,991 | 2,031 | 1,991 | 2,024 | +1.45% | 8,900 | 165億6927万 | +1.81% | 32.67 | 2.56 |
| 03/13 | 2,010 | 2,012 | 1,981 | 1,995 | +0.15% | 4,800 | 163億3186万 | +0.55% | 32.2 | 2.53 |
| 03/12 | 1,988 | 2,001 | 1,978 | 1,992 | +0.35% | 6,400 | 163億730万 | +0.5% | 32.15 | 2.52 |
| 03/11 | 1,999 | 2,020 | 1,979 | 1,985 | -0.5% | 11,700 | 162億5000万 | +0.3% | 32.04 | 2.51 |
| 03/08 | 1,998 | 2,006 | 1,992 | 1,995 | -0.4% | 5,400 | 163億3186万 | +0.91% | 32.2 | 2.53 |
| 03/07 | 2,025 | 2,025 | 1,970 | 2,003 | -0.25% | 13,300 | 163億9735万 | +1.47% | 32.33 | 2.54 |
| 03/06 | 1,951 | 2,030 | 1,946 | 2,008 | +2.97% | 27,000 | 164億3829万 | +1.93% | 32.41 | 2.54 |
| 03/05 | 1,940 | 1,960 | 1,920 | 1,950 | +0.57% | 16,300 | 159億6348万 | -0.86% | 31.47 | 2.47 |
| 03/04 | 1,988 | 1,988 | 1,935 | 1,939 | -1.07% | 21,900 | 158億7342万 | -1.32% | 31.29 | 2.46 |
| 03/01 | 1,993 | 2,000 | 1,952 | 1,960 | -0.56% | 29,500 | 160億4534万 | -0.2% | 31.63 | 2.48 |
| 02/29 | 1,940 | 1,993 | 1,934 | 1,971 | -0.05% | 21,900 | 161億3539万 | +0.46% | 31.81 | 2.5 |
| 02/28 | 2,005 | 2,009 | 1,901 | 1,972 | -1.84% | 90,800 | 161億4358万 | +0.61% | 31.83 | 2.5 |
| 02/27 | 2,167 | 2,203 | 1,960 | 2,009 | -7.38% | 282,200 | 164億4647万 | +2.6% | 32.42 | 2.54 |
| 02/26 | 2,122 | 2,170 | 2,092 | 2,169 | +3.33% | 69,200 | 177億5630万 | +11% | 35.01 | 2.75 |
| 02/22 | 2,050 | 2,103 | 2,048 | 2,099 | +3.4% | 30,200 | 171億8325万 | +8.03% | 33.88 | 2.66 |
| 02/21 | 2,030 | 2,035 | 2,000 | 2,030 | +0.35% | 24,500 | 166億1839万 | +4.91% | 32.76 | 2.57 |
| 02/20 | 2,001 | 2,034 | 2,001 | 2,023 | +1.45% | 31,500 | 165億6108万 | +4.87% | 32.65 | 2.56 |
| 02/19 | 1,946 | 1,994 | 1,944 | 1,994 | +2.57% | 15,600 | 163億2368万 | +3.64% | 32.18 | 2.52 |
| 02/16 | 1,926 | 1,944 | 1,926 | 1,944 | +1.41% | 5,400 | 159億1436万 | +1.3% | 31.37 | 2.46 |
| 02/15 | 1,970 | 1,970 | 1,917 | 1,917 | -2.69% | 7,600 | 156億9332万 | 0% | 30.94 | 2.43 |
| 02/14 | 1,979 | 1,979 | 1,922 | 1,970 | -0.35% | 8,600 | 161億2720万 | +2.82% | 31.79 | 2.49 |
| 02/13 | 1,950 | 1,977 | 1,920 | 1,977 | +3.45% | 19,900 | 161億8451万 | +3.4% | 31.91 | 2.5 |
| 02/09 | 1,915 | 1,926 | 1,905 | 1,911 | -0.68% | 4,400 | 156億4421万 | +0.16% | 30.84 | 2.42 |
| 02/08 | 1,931 | 1,935 | 1,924 | 1,924 | -0.36% | 2,900 | 157億5063万 | +1% | 31.05 | 2.44 |
| 02/07 | 1,935 | 1,939 | 1,930 | 1,931 | -0.41% | 2,200 | 158億793万 | +1.58% | 31.16 | 2.45 |
| 02/06 | 1,944 | 1,945 | 1,935 | 1,939 | +0.05% | 3,900 | 158億7342万 | +2.21% | 31.29 | 2.46 |
| 02/05 | 1,937 | 1,938 | 1,931 | 1,938 | +0.68% | 4,100 | 158億6524万 | +2.43% | 31.28 | 2.45 |
| 02/02 | 1,922 | 1,930 | 1,920 | 1,925 | -0.21% | 1,900 | 157億5882万 | +2.01% | 31.07 | 2.44 |
| 02/01 | 1,916 | 1,929 | 1,915 | 1,929 | +0.63% | 5,300 | 157億9156万 | +2.44% | 31.13 | 2.44 |
| 01/31 | 1,913 | 1,919 | 1,913 | 1,917 | +0.21% | 2,000 | 156億9332万 | +2.02% | 30.94 | 2.43 |
| 01/30 | 1,914 | 1,914 | 1,910 | 1,913 | -0.1% | 1,700 | 156億6058万 | +2.03% | 30.87 | 2.42 |
| 01/29 | 1,900 | 1,915 | 1,900 | 1,915 | +0.79% | 4,100 | 156億7695万 | +2.3% | 30.91 | 2.42 |
| 01/26 | 1,924 | 1,924 | 1,900 | 1,900 | -0.73% | 7,500 | 155億5416万 | +1.77% | 30.66 | 2.41 |
| 01/25 | 1,915 | 1,922 | 1,912 | 1,914 | -0.05% | 3,100 | 156億6876万 | +2.68% | 30.89 | 2.42 |
| 01/24 | 1,930 | 1,930 | 1,913 | 1,915 | -0.73% | 4,600 | 156億7695万 | +3.01% | 30.91 | 2.42 |
| 01/23 | 1,920 | 1,935 | 1,920 | 1,929 | +0.47% | 6,000 | 157億9156万 | +3.99% | 31.13 | 2.44 |
| 01/22 | 1,909 | 1,924 | 1,909 | 1,920 | +0.73% | 4,600 | 157億1788万 | +3.73% | 30.99 | 2.43 |
| 01/19 | 1,910 | 1,910 | 1,903 | 1,906 | +0.21% | 3,200 | 156億327万 | +3.19% | 30.76 | 2.41 |
| 01/18 | 1,898 | 1,908 | 1,898 | 1,902 | +0.21% | 4,800 | 155億7053万 | +3.2% | 30.7 | 2.41 |
| 01/17 | 1,884 | 1,899 | 1,884 | 1,898 | +0.85% | 5,000 | 155億3778万 | +3.21% | 30.63 | 2.4 |
| 01/16 | 1,890 | 1,897 | 1,873 | 1,882 | -0.37% | 6,100 | 154億680万 | +2.51% | 30.37 | 2.38 |
| 01/15 | 1,887 | 1,900 | 1,871 | 1,889 | +1.02% | 9,100 | 154億6410万 | +3% | 30.49 | 2.39 |
| 01/12 | 1,883 | 1,895 | 1,870 | 1,870 | -0.64% | 9,000 | 153億856万 | +2.13% | 30.18 | 2.37 |
| 01/11 | 1,902 | 1,912 | 1,874 | 1,882 | -1% | 9,100 | 154億680万 | +2.79% | 30.37 | 2.38 |
| 01/10 | 1,898 | 1,926 | 1,882 | 1,901 | +1.06% | 12,200 | 155億6234万 | +3.88% | 30.68 | 2.41 |
| 01/09 | 1,870 | 1,885 | 1,861 | 1,881 | +0.7% | 10,100 | 153億9861万 | +2.79% | 30.36 | 2.38 |
| 01/05 | 1,859 | 1,868 | 1,852 | 1,868 | +1.47% | 5,800 | 152億9219万 | +2.02% | 30.15 | 2.37 |
| 01/04 | 1,834 | 1,845 | 1,815 | 1,841 | +0.6% | 8,000 | 150億7116万 | +0.33% | 29.71 | 2.33 |
| 2023 | ||||||||||
| 12/29 | 1,829 | 1,833 | 1,821 | 1,830 | +0.05% | 4,300 | 149億8111万 | -0.54% | 29.53 | 2.32 |
| 12/28 | 1,809 | 1,829 | 1,807 | 1,829 | +0.72% | 6,400 | 149億7292万 | -0.81% | 29.52 | 2.32 |
| 12/27 | 1,805 | 1,816 | 1,802 | 1,816 | +0.61% | 7,400 | 148億6650万 | -1.78% | 29.31 | 2.3 |
| 12/26 | 1,823 | 1,823 | 1,802 | 1,805 | -0.77% | 8,200 | 147億7645万 | -2.64% | 29.13 | 2.29 |
| 12/25 | 1,824 | 1,834 | 1,819 | 1,819 | -0.22% | 3,800 | 148億9106万 | -2.1% | 29.36 | 2.3 |
| 12/22 | 1,829 | 1,837 | 1,822 | 1,823 | -0.16% | 7,800 | 149億2380万 | -1.99% | 29.42 | 2.31 |
| 12/21 | 1,828 | 1,830 | 1,820 | 1,826 | -0.11% | 3,000 | 149億4836万 | -1.99% | 29.47 | 2.31 |
| 12/20 | 1,826 | 1,828 | 1,815 | 1,828 | +0.83% | 4,200 | 149億6473万 | -1.93% | 29.5 | 2.31 |
| 12/19 | 1,810 | 1,824 | 1,803 | 1,813 | +0.67% | 6,400 | 148億4194万 | -2.79% | 29.26 | 2.3 |
| 12/18 | 1,794 | 1,804 | 1,791 | 1,801 | 0% | 7,600 | 147億4370万 | -3.48% | 29.07 | 2.28 |
| 12/15 | 1,816 | 1,823 | 1,792 | 1,801 | -0.61% | 9,000 | 147億4370万 | -3.54% | 29.07 | 2.28 |
| 12/14 | 1,824 | 1,835 | 1,812 | 1,812 | -0.77% | 7,500 | 148億3375万 | -3% | 29.24 | 2.29 |
| 12/13 | 1,832 | 1,835 | 1,818 | 1,826 | -0.22% | 3,100 | 149億4836万 | -2.25% | 29.47 | 2.31 |
| 12/12 | 1,818 | 1,830 | 1,818 | 1,830 | +0.94% | 5,400 | 149億8111万 | -2.09% | 29.53 | 2.32 |
| 12/11 | 1,800 | 1,821 | 1,800 | 1,813 | +1.28% | 8,000 | 148億4194万 | -3.1% | 29.26 | 2.3 |
| 12/08 | 1,810 | 1,838 | 1,778 | 1,790 | -1.54% | 22,200 | 146億5365万 | -4.43% | 28.89 | 2.27 |
| 12/07 | 1,835 | 1,839 | 1,818 | 1,818 | -0.82% | 6,500 | 148億8287万 | -3.04% | 29.34 | 2.3 |
| 12/06 | 1,820 | 1,838 | 1,820 | 1,833 | +0.38% | 6,300 | 150億567万 | -2.29% | 29.58 | 2.32 |
| 12/05 | 1,854 | 1,854 | 1,820 | 1,826 | -1.83% | 16,700 | 149億4836万 | -2.67% | 29.47 | 2.31 |
| 12/04 | 1,867 | 1,874 | 1,856 | 1,860 | -0.53% | 10,600 | 152億2670万 | -0.85% | 30.02 | 2.36 |
| 12/01 | 1,900 | 1,927 | 1,860 | 1,870 | -1.53% | 25,200 | 153億856万 | -0.27% | 30.18 | 2.37 |
| 11/30 | 1,888 | 1,904 | 1,852 | 1,899 | +0.48% | 27,400 | 155億4597万 | +1.33% | 30.65 | 2.4 |
| 11/29 | 1,951 | 1,951 | 1,861 | 1,890 | -4.59% | 103,700 | 154億7229万 | +1.02% | 30.5 | 2.39 |
| 11/28 | 1,962 | 2,015 | 1,935 | 1,981 | +1.54% | 157,400 | 162億1725万 | +5.94% | 31.97 | 2.51 |
| 11/27 | 1,941 | 1,972 | 1,935 | 1,951 | +0.83% | 37,100 | 159億7166万 | +4.56% | 31.49 | 2.47 |
| 11/24 | 1,962 | 1,962 | 1,920 | 1,935 | -1.17% | 28,000 | 158億4068万 | +3.92% | 31.23 | 2.45 |
| 11/22 | 1,937 | 1,972 | 1,927 | 1,958 | +0.88% | 27,500 | 160億2897万 | +5.27% | 31.6 | 2.48 |
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 4月期 | 713 2,850 6/11 | 526 2,105 1/17 | 83,200 20,800 10/25 | - | - | +8.31% 2/13 | -12.37% 1/16 |
| 2009年 4月期 | 623 2,490 5/15 | 353 1,410 2/25 | 169,200 42,300 4/23 | - | - | +17.65% 4/7 | -24.59% 10/28 |
| 2010年 4月期 | 540 2,160 9/28 | 411 1,644 12/16 | 286,800 71,700 4/26 | - | - | +10.8% 3/24 | -10.09% 12/7 |
| 2011年 4月期 | 450 1,801 5/6 | 245 979 3/16 | 346,000 86,500 4/25 | 36億8592万 | 20億362万 | +8.66% 4/1 | -25.32% 3/15 |
| 2012年 4月期 | 449 1,794 4/3 | 320 1,281 8/9 | 332,800 83,200 10/26 | 36億7160万 | 26億2169万 | +14.49% 4/2 | -7.28% 5/7 5/2 |
| 2013年 4月期 | 697 2,788 3/28 | 395 1,580 6/14 | 479,600 119,900 4/24 | 57億592万 | 32億3362万 | +23.05% 3/28 | -5.58% 10/30 |
| 2014年 4月期 | 650 2,600 9/26 | 492 1,968 6/7 | 363,600 90,900 10/28 | 53億2116万 | 40億2770万 | +10.29% 7/18 | -16.87% 6/7 |
| 2015年 4月期 | 784 3,135 4/9 | 605 2,422 5/22 2,420 5/1 | 358,800 89,700 4/24 | 64億1609万 | 49億5686万 | +5.23% 3/30 | -5.45% 10/30 |
| 2016年 4月期 | 1,054 2,108 3/31 | 703 2,813 8/25 | 339,200 84,800 10/27 | 86億2846万 | 57億5708万 | +14.59% 8/6 | -14.81% 8/25 |
| 2017年 4月期 | 1,173 2,345 3/30 | 850 1,700 6/24 | 319,400 159,700 4/25 | 95億9855万 | 69億5844万 | +8.08% 3/29 | -8.14% 6/24 |
| 2018年 4月期 | 2,048 4/9 | 1,070 2,141 5/16 2,140 5/8 | 252,800 126,400 10/26 | 167億6574万 | 87億6354万 | +33.08% 9/28 | -8.09% 11/7 |
| 2019年 4月期 | 1,900 5/31 | 1,031 12/25 | 205,000 4/23 | 155億5416万 | 84億4017万 | +8.02% 3/26 | -24.01% 12/25 |
| 2020年 4月期 | 1,742 9/26 | 942 3/13 | 284,100 4/27 | 142億6070万 | 77億1158万 | +7.73% 5/28 | -32.71% 3/13 |
| 2021年 4月期 | 1,532 3/31 | 1,088 8/3 | 246,300 4/27 | 125億4156万 | 89億680万 | +11.82% 9/8 | -9.19% 8/3 |
| 2022年 4月期 | 1,600 9/14 9/13 他2件 | 1,338 11/29 | 271,700 10/27 | 130億9824万 | 109億5340万 | +6.6% 9/1 | -7.27% 11/29 |
| 2023年 4月期 | 1,575 4/26 | 1,450 12/28 12/27 | 313,000 10/27 | 128億9358万 | 118億7028万 | +4.28% 5/30 | -3.53% 8/29 |
| 最新 | 2,102 2024/4/19 | 22,000 | 172億781万 | -0.71% 2,117 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/19 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
245円（2011/03/16） - 759%（8.59倍）
2,102円（4/19）