株価チャート
株価
4/23
- 前日 (4/22)
- 2,313
- 始値
- 2,363
- 高値
- 2,363
- 安値
- 2,250
- 終値 -1.43%
- 2,280
- 出来高 -12.65%
- 5,767,100
乖離率
- 株価(5日)
移動平均値 - -5.12%
2,403 - 株価(25日)
移動平均値 - -8.03%
2,479 - 出来高(5日)
移動平均値 - -11.12%
6,488,620
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,363 | 2,363 | 2,250 | 2,280 | -1.43% | 5,767,100 | 7983億9931万 | -8.03% | 12.48 | 1.39 |
04/22 | 2,348 | 2,358 | 2,277 | 2,313 | -2.07% | 6,602,400 | 8099億5509万 | -6.81% | 12.66 | 1.41 |
04/19 | 2,484 | 2,491 | 2,343 | 2,362 | -6.93% | 11,088,400 | 8271億1367万 | -4.87% | 12.93 | 1.44 |
04/18 | 2,524 | 2,561 | 2,483 | 2,538 | +0.63% | 4,104,000 | 8887億4450万 | +2.09% | 13.89 | 1.55 |
04/17 | 2,567 | 2,581 | 2,515 | 2,522 | -1.1% | 4,881,200 | 8831億4170万 | +1.65% | 13.8 | 1.54 |
04/16 | 2,615 | 2,618 | 2,541 | 2,550 | -3.7% | 4,321,200 | 8929億4660万 | +2.99% | 13.96 | 1.56 |
04/15 | 2,590 | 2,648 | 2,585 | 2,648 | +1.07% | 3,182,700 | 9272億6376万 | +7.21% | 14.49 | 1.62 |
04/12 | 2,650 | 2,684 | 2,602 | 2,620 | +1.28% | 5,262,300 | 9174億5886万 | +6.37% | 14.34 | 1.6 |
04/11 | 2,517 | 2,605 | 2,488 | 2,587 | +0.74% | 5,949,200 | 9059億308万 | +5.29% | 14.16 | 1.58 |
04/10 | 2,557 | 2,574 | 2,532 | 2,568 | +0.43% | 3,750,700 | 8992億4975万 | +4.69% | 14.06 | 1.57 |
04/09 | 2,541 | 2,594 | 2,532 | 2,557 | +1.31% | 4,526,000 | 8953億9783万 | +4.28% | 14 | 1.56 |
04/08 | 2,560 | 2,586 | 2,513 | 2,524 | -0.28% | 4,966,800 | 8838億4205万 | +3.06% | 13.82 | 1.54 |
04/05 | 2,572 | 2,597 | 2,526 | 2,531 | -2.99% | 6,705,200 | 8862億9327万 | +3.56% | 13.85 | 1.55 |
04/04 | 2,538 | 2,621 | 2,530 | 2,609 | +4.15% | 8,879,500 | 9136億693万 | +7.06% | 14.28 | 1.59 |
04/03 | 2,436 | 2,563 | 2,420 | 2,505 | +1.5% | 9,094,400 | 8771億8872万 | +3.26% | 13.71 | 1.53 |
04/02 | 2,409 | 2,478 | 2,399 | 2,468 | +4.44% | 6,780,000 | 8642億3224万 | +1.98% | 13.51 | 1.51 |
04/01 | 2,416 | 2,419 | 2,344 | 2,363 | -1.83% | 4,174,900 | 8274億6385万 | -2.19% | 12.93 | 1.44 |
03/29 | 2,395 | 2,418 | 2,371 | 2,407 | +1.05% | 2,723,200 | 8428億7155万 | -0.21% | 13.18 | 1.47 |
03/28 | 2,400 | 2,415 | 2,370 | 2,382 | -0.79% | 3,814,900 | 8341億1718万 | -0.92% | 13.04 | 1.46 |
03/27 | 2,420 | 2,426 | 2,391 | 2,401 | -0.74% | 3,969,400 | 8407億7050万 | +0.08% | 13.14 | 1.47 |
03/26 | 2,450 | 2,478 | 2,414 | 2,419 | -0.25% | 4,349,400 | 8470億7366万 | +1.17% | 13.24 | 1.48 |
03/25 | 2,503 | 2,520 | 2,422 | 2,425 | -3% | 4,904,800 | 8491億7471万 | +1.72% | 13.27 | 1.48 |
03/22 | 2,537 | 2,550 | 2,500 | 2,500 | 0% | 4,893,000 | 8754億3784万 | +4.95% | 13.68 | 1.53 |
03/21 | 2,491 | 2,543 | 2,459 | 2,500 | +4.56% | 8,142,200 | 8754億3784万 | +5.35% | 13.68 | 1.53 |
03/19 | 2,400 | 2,410 | 2,361 | 2,391 | +0.8% | 3,622,000 | 8372億6875万 | +1.1% | 13.09 | 1.46 |
03/18 | 2,325 | 2,374 | 2,325 | 2,372 | +1.72% | 3,502,300 | 8306億1542万 | +0.42% | 12.98 | 1.45 |
03/15 | 2,379 | 2,387 | 2,328 | 2,332 | -4.15% | 6,944,600 | 8166億842万 | -1.14% | 12.76 | 1.43 |
03/14 | 2,373 | 2,435 | 2,341 | 2,433 | +1.38% | 5,083,400 | 8519億7611万 | +3.27% | 13.32 | 1.49 |
03/13 | 2,430 | 2,473 | 2,392 | 2,400 | -0.21% | 4,375,900 | 8404億2033万 | +2.21% | 13.14 | 1.47 |
03/12 | 2,375 | 2,424 | 2,365 | 2,405 | +0.59% | 5,710,200 | 8421億7120万 | +2.69% | 13.16 | 1.47 |
03/11 | 2,385 | 2,427 | 2,363 | 2,391 | -3.32% | 5,506,300 | 8372億6875万 | +2.35% | 13.09 | 1.46 |
03/08 | 2,500 | 2,540 | 2,468 | 2,473 | -0.4% | 6,018,700 | 8659億8311万 | +6.18% | 13.54 | 1.51 |
03/07 | 2,560 | 2,572 | 2,483 | 2,483 | -0.36% | 7,696,200 | 8694億8487万 | +7.03% | 13.59 | 1.52 |
03/06 | 2,470 | 2,492 | 2,445 | 2,492 | -1.46% | 6,191,600 | 8726億3644万 | +7.79% | 13.64 | 1.52 |
03/05 | 2,471 | 2,537 | 2,451 | 2,529 | +1.32% | 6,075,800 | 8855億9292万 | +9.81% | 13.84 | 1.55 |
03/04 | 2,466 | 2,546 | 2,443 | 2,496 | +3.96% | 11,026,100 | 8740億3714万 | +8.9% | 13.66 | 1.53 |
03/01 | 2,357 | 2,404 | 2,349 | 2,401 | +2.43% | 4,895,500 | 8407億7050万 | +4.94% | 13.14 | 1.47 |
02/29 | 2,327 | 2,378 | 2,297 | 2,344 | -0.09% | 4,780,300 | 8208億1052万 | +2.45% | 12.83 | 1.43 |
02/28 | 2,315 | 2,388 | 2,305 | 2,346 | +0.47% | 4,353,200 | 8215億1087万 | +2.4% | 12.84 | 1.43 |
02/27 | 2,369 | 2,379 | 2,328 | 2,335 | -1.64% | 4,809,800 | 8176億5894万 | +1.7% | 12.78 | 1.43 |
02/26 | 2,347 | 2,429 | 2,342 | 2,374 | +4.21% | 11,746,200 | 8313億1577万 | +3.22% | 12.99 | 1.45 |
02/22 | 2,252 | 2,292 | 2,215 | 2,278 | +3.45% | 8,456,100 | 7976億9896万 | -0.91% | 12.47 | 1.39 |
02/21 | 2,202 | 2,245 | 2,195 | 2,202 | -2% | 5,372,800 | 7710億8565万 | -4.3% | 12.05 | 1.35 |
02/20 | 2,218 | 2,264 | 2,199 | 2,247 | +1.67% | 5,918,000 | 7868億4353万 | -2.56% | 12.3 | 1.37 |
02/19 | 2,227 | 2,245 | 2,194 | 2,210 | -1.34% | 5,708,500 | 7738億8705万 | -4.25% | 12.1 | 1.35 |
02/16 | 2,385 | 2,385 | 2,195 | 2,240 | -5.25% | 17,111,100 | 7843億9231万 | -3.07% | 12.26 | 1.37 |
02/15 | 2,178 | 2,399 | 2,172 | 2,364 | +3.78% | 20,386,200 | 8278億1402万 | +2.43% | 12.94 | 1.44 |
02/14 | 2,260 | 2,298 | 2,251 | 2,278 | -1.39% | 5,797,000 | 7976億9896万 | -0.87% | 12.47 | 1.39 |
02/13 | 2,324 | 2,336 | 2,257 | 2,310 | -0.69% | 8,284,800 | 8089億457万 | +0.83% | 12.64 | 1.41 |
02/09 | 2,290 | 2,339 | 2,282 | 2,326 | +2.15% | 5,863,900 | 8145億737万 | +1.97% | 12.73 | 1.42 |
02/08 | 2,263 | 2,307 | 2,238 | 2,277 | +0.75% | 5,629,500 | 7973億4879万 | +0.26% | 12.46 | 1.39 |
02/07 | 2,257 | 2,295 | 2,245 | 2,260 | +0.89% | 4,972,800 | 7913億9581万 | -0.22% | 12.37 | 1.38 |
02/06 | 2,259 | 2,271 | 2,240 | 2,240 | -0.13% | 3,458,400 | 7843億9231万 | -0.84% | 12.26 | 1.37 |
02/05 | 2,288 | 2,298 | 2,240 | 2,243 | -0.44% | 3,805,000 | 7854億4283万 | -0.53% | 12.28 | 1.37 |
02/02 | 2,245 | 2,278 | 2,242 | 2,253 | +1.35% | 4,057,700 | 7889億4458万 | +0.09% | 12.33 | 1.38 |
02/01 | 2,235 | 2,247 | 2,199 | 2,223 | -1.46% | 5,802,100 | 7784億3933万 | -1.02% | 12.17 | 1.36 |
01/31 | 2,227 | 2,262 | 2,223 | 2,256 | -0.92% | 3,860,500 | 7899億9511万 | +0.58% | 12.35 | 1.38 |
01/30 | 2,303 | 2,303 | 2,262 | 2,277 | +0.84% | 4,892,000 | 7973億4879万 | +1.74% | 12.46 | 1.39 |
01/29 | 2,223 | 2,274 | 2,216 | 2,258 | -0.66% | 5,953,500 | 7906億9546万 | +1.03% | 12.36 | 1.38 |
01/26 | 2,235 | 2,300 | 2,223 | 2,273 | -4.54% | 11,429,500 | 7959億4809万 | +1.84% | 12.44 | 1.39 |
01/25 | 2,422 | 2,424 | 2,352 | 2,381 | -1.12% | 7,209,600 | 8337億6700万 | +6.82% | 13.03 | 1.46 |
01/24 | 2,424 | 2,424 | 2,377 | 2,408 | -0.25% | 4,727,400 | 8432億2173万 | +8.42% | 13.18 | 1.47 |
01/23 | 2,448 | 2,452 | 2,403 | 2,414 | -2.27% | 7,486,800 | 8453億2278万 | +9.18% | 13.21 | 1.48 |
01/22 | 2,495 | 2,521 | 2,465 | 2,470 | +0.86% | 7,002,600 | 8649億3259万 | +12.32% | 13.52 | 1.51 |
01/19 | 2,450 | 2,488 | 2,419 | 2,449 | +5.15% | 12,621,100 | 8575億7891万 | +12.19% | 13.41 | 1.5 |
01/18 | 2,311 | 2,367 | 2,310 | 2,329 | +0.09% | 6,038,400 | 8155億5789万 | +7.48% | 12.75 | 1.42 |
01/17 | 2,360 | 2,431 | 2,327 | 2,327 | +0.04% | 10,896,500 | 8148億5754万 | +7.93% | 12.74 | 1.42 |
01/16 | 2,308 | 2,359 | 2,301 | 2,326 | +0.69% | 6,157,500 | 8145億737万 | +8.44% | 12.73 | 1.42 |
01/15 | 2,297 | 2,338 | 2,294 | 2,310 | +1.18% | 6,511,400 | 8089億457万 | +8.2% | 12.64 | 1.41 |
01/12 | 2,219 | 2,285 | 2,205 | 2,283 | +5.11% | 10,387,800 | 7994億4984万 | +7.38% | 12.5 | 1.4 |
01/11 | 2,130 | 2,181 | 2,122 | 2,172 | +2.99% | 6,307,700 | 7605億8040万 | +2.36% | 11.89 | 1.33 |
01/10 | 2,090 | 2,119 | 2,079 | 2,109 | +0.91% | 4,929,900 | 7385億1936万 | -0.61% | 11.54 | 1.29 |
01/09 | 2,104 | 2,113 | 2,078 | 2,090 | +1.51% | 4,569,600 | 7318億6604万 | -1.69% | 11.44 | 1.28 |
01/05 | 2,088 | 2,093 | 2,047 | 2,059 | -1.53% | 5,093,500 | 7210億1061万 | -3.29% | 11.27 | 1.26 |
01/04 | 2,086 | 2,095 | 2,067 | 2,091 | -1.13% | 3,768,600 | 7322億1621万 | -1.92% | 11.45 | 1.28 |
2023 | ||||||||||
12/29 | 2,106 | 2,116 | 2,098 | 2,115 | -0.19% | 2,330,800 | 7406億2041万 | -0.94% | 11.58 | 1.29 |
12/28 | 2,111 | 2,130 | 2,108 | 2,119 | -0.8% | 2,093,900 | 7420億2111万 | -0.75% | 11.6 | 1.3 |
12/27 | 2,152 | 2,165 | 2,123 | 2,136 | -0.23% | 3,801,400 | 7479億7409万 | +0.05% | 11.69 | 1.31 |
12/26 | 2,140 | 2,144 | 2,133 | 2,141 | 0% | 1,956,400 | 7497億2497万 | +0.33% | 11.72 | 1.31 |
12/25 | 2,151 | 2,158 | 2,123 | 2,141 | -0.19% | 2,229,400 | 7497億2497万 | +0.33% | 11.72 | 1.31 |
12/22 | 2,182 | 2,187 | 2,144 | 2,145 | +0.28% | 3,307,400 | 7511億2567万 | +0.47% | 11.74 | 1.31 |
12/21 | 2,162 | 2,171 | 2,135 | 2,139 | -2.15% | 3,101,900 | 7490億2462万 | +0.14% | 11.71 | 1.31 |
12/20 | 2,201 | 2,214 | 2,175 | 2,186 | 0% | 3,347,600 | 7654億8285万 | +2.34% | 11.97 | 1.34 |
12/19 | 2,188 | 2,215 | 2,173 | 2,186 | -0.32% | 4,026,600 | 7654億8285万 | +2.53% | 11.97 | 1.34 |
12/18 | 2,188 | 2,205 | 2,174 | 2,193 | +0.23% | 3,261,900 | 7679億3407万 | +2.96% | 12 | 1.34 |
12/15 | 2,159 | 2,206 | 2,157 | 2,188 | +1.86% | 6,129,600 | 7661億8320万 | +3.01% | 11.98 | 1.34 |
12/14 | 2,200 | 2,270 | 2,148 | 2,148 | +1.46% | 12,371,500 | 7521億7619万 | +1.37% | 11.76 | 1.31 |
12/13 | 2,099 | 2,142 | 2,095 | 2,117 | +1.97% | 4,987,200 | 7413億2076万 | +0.14% | 11.59 | 1.29 |
12/12 | 2,100 | 2,120 | 2,068 | 2,076 | +1.22% | 6,217,500 | 7269億6358万 | -1.66% | 11.36 | 1.27 |
12/11 | 2,068 | 2,080 | 2,043 | 2,051 | +0.39% | 3,474,100 | 7182億921万 | -2.8% | 11.23 | 1.25 |
12/08 | 2,035 | 2,068 | 2,033 | 2,043 | -0.44% | 5,161,800 | 7154億780万 | -3.13% | 11.18 | 1.25 |
12/07 | 2,069 | 2,078 | 2,038 | 2,052 | -1.63% | 4,918,200 | 7185億5938万 | -2.61% | 11.23 | 1.25 |
12/06 | 2,085 | 2,108 | 2,083 | 2,086 | -0.43% | 5,006,800 | 7304億6533万 | -0.76% | 11.42 | 1.27 |
12/05 | 2,152 | 2,153 | 2,087 | 2,095 | -3.23% | 5,896,400 | 7336億1691万 | 0% | 11.47 | 1.28 |
12/04 | 2,165 | 2,179 | 2,138 | 2,165 | -0.55% | 4,531,500 | 7581億2917万 | +3.69% | 11.85 | 1.32 |
12/01 | 2,179 | 2,203 | 2,165 | 2,177 | -1.8% | 5,231,300 | 7623億3127万 | +4.87% | 11.92 | 1.33 |
11/30 | 2,162 | 2,224 | 2,158 | 2,217 | +3.07% | 8,415,100 | 7763億3828万 | +7.31% | 12.14 | 1.35 |
11/29 | 2,140 | 2,155 | 2,131 | 2,151 | +0.23% | 3,318,200 | 7532億2672万 | +4.72% | 11.77 | 1.31 |
11/28 | 2,182 | 2,186 | 2,125 | 2,146 | -0.19% | 4,043,200 | 7514億7584万 | +4.89% | 11.75 | 1.31 |
11/27 | 2,150 | 2,176 | 2,131 | 2,150 | +1.65% | 6,715,600 | 7528億7654万 | +5.44% | 11.77 | 1.31 |
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 | |
2009年 1月期 | 3,060 5/16 | 772 11/21 | 9,662,400 10/21 | - | - | +29.99% 1/6 | -36.38% 10/27 |
2010年 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | +25.96% 3/26 | -14.51% 12/2 |
2011年 1月期 | 2,105 4/30 | 1,098 12/10 | 8,536,000 9/10 | 5425億6741万 | 2830億1140万 | +16.74% 2/21 | -18.06% 5/25 |
2012年 1月期 | 1,685 3/31 | 520 1/18 | 7,961,900 1/20 | 4343億1168万 | 1340億3090万 | +19.58% 2/8 | -20.32% 8/19 |
2013年 1月期 | 1,422 5/22 | 480 10/4 | 23,769,900 12/11 | 3665億2297万 | 1237億2083万 | +28.68% 12/27 | -22.4% 7/25 |
2014年 12月期 | 1,883 12/29 | 675 3/24 | 12,617,500 12/5 | 4853億4652万 | 1739億8242万 | +29.62% 9/19 | -13.2% 8/11 |
2015年 12月期 | 2,458 3/2 | 894 12/25 | 19,290,900 4/28 | 6335億5377万 | 2621億9727万 | +15.86% 2/23 | -23.61% 12/22 |
2016年 12月期 | 1,618 12/28 | 590 7/7 | 20,451,300 8/19 | 4745億3600万 | 1730億3846万 | +27.13% 11/14 | -21.21% 2/12 |
2017年 12月期 | 3,160 11/22 | 1,436 1/6 | 34,159,700 10/25 | 9267億8230万 | 4211億5803万 | +31.64% 10/30 | -12.28% 2/6 |
2018年 12月期 | 3,345 1/23 | 1,128 12/26 | 23,242,800 10/24 | 9810億4012万 | 3308億2608万 | +16.71% 1/28 | -23.24% 12/26 |
2019年 12月期 | 1,950 10/29 | 1,116 1/4 | 31,104,800 1/25 | 5719億680万 | 3273億666万 | +21.31% 10/28 | -17.22% 3/8 |
2020年 12月期 | 2,484 12/9 | 1,041 3/23 | 25,019,300 2/14 | 7232億9419万 | 3053億1024万 | +32.86% 12/4 | -33.36% 3/19 |
2021年 12月期 | 2,954 4/30 | 2,031 10/5 | 24,530,200 10/19 | 8571億7736万 | 5893億4570万 | +12.74% 9/13 | -14.21% 8/20 |
2022年 12月期 | 2,468 1/14 | 1,638 3/8 | 20,501,600 2/10 | 8642億3224万 | 5735億8687万 | +10.88% 11/15 11/11 | -15.71% 3/7 |
2023年 12月期 | 2,270 12/14 | 1,727 1/4 | 22,177,400 7/11 | 7948億9756万 | 6047億5246万 | +12.34% 1/22 | -7.11% 8/16 |
最新 | 2,280 2024/4/23 | 5,767,100 | 7983億9931万 | -8.03% 2,479 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 63%(1.63倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 88%(1.88倍)
- 2015/12/30 vs 2014/12/30
- -47%(0.53倍)
- 2016/12/30 vs 2015/12/30
- 63%(1.63倍)
- 2017/12/29 vs 2016/12/30
- 91%(1.91倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/04/23 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
480円(2012/10/04) - 375%(4.75倍)
2,280円(4/23)