株価チャート
株価
4/22
- 前日 (4/19)
- 2,394
- 始値
- 2,435
- 高値
- 2,464
- 安値
- 2,400
- 終値 +1.59%
- 2,432
- 出来高 -25.25%
- 22,500
乖離率
- 株価(5日)
移動平均値 - 0%
2,432 - 株価(25日)
移動平均値 - -6.43%
2,599 - 出来高(5日)
移動平均値 - -21%
28,480
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,435 | 2,464 | 2,400 | 2,432 | +1.59% | 22,500 | 147億3047万 | -6.43% | 6.35 | 0.7 |
04/19 | 2,449 | 2,452 | 2,370 | 2,394 | -2.56% | 30,100 | 145億31万 | -8.24% | 6.25 | 0.69 |
04/18 | 2,420 | 2,487 | 2,420 | 2,457 | +1.32% | 21,900 | 148億8189万 | -6.22% | 6.42 | 0.7 |
04/17 | 2,499 | 2,513 | 2,425 | 2,425 | -1.18% | 27,400 | 146億8807万 | -7.69% | 6.33 | 0.7 |
04/16 | 2,511 | 2,537 | 2,448 | 2,454 | -3.8% | 40,500 | 148億6372万 | -6.94% | 6.41 | 0.7 |
04/15 | 2,502 | 2,559 | 2,502 | 2,551 | +0.55% | 16,400 | 154億5125万 | -3.55% | 6.66 | 0.73 |
04/12 | 2,563 | 2,563 | 2,535 | 2,537 | -0.86% | 15,100 | 153億6645万 | -4.41% | 6.62 | 0.73 |
04/11 | 2,603 | 2,603 | 2,558 | 2,559 | -1.69% | 18,100 | 154億9970万 | -3.98% | 6.68 | 0.73 |
04/10 | 2,559 | 2,653 | 2,559 | 2,603 | +1.72% | 23,700 | 157億6621万 | -2.87% | 6.8 | 0.75 |
04/09 | 2,534 | 2,586 | 2,534 | 2,559 | +0.99% | 15,900 | 154億9970万 | -4.87% | 6.68 | 0.73 |
04/08 | 2,558 | 2,579 | 2,528 | 2,534 | -0.31% | 20,700 | 153億4828万 | -6.15% | 6.62 | 0.73 |
04/05 | 2,563 | 2,589 | 2,527 | 2,542 | -2.53% | 24,100 | 153億9673万 | -6.27% | 6.64 | 0.73 |
04/04 | 2,626 | 2,648 | 2,558 | 2,608 | +0.04% | 11,500 | 157億9649万 | -4.19% | 6.81 | 0.75 |
04/03 | 2,519 | 2,622 | 2,502 | 2,607 | +2.8% | 25,000 | 157億9043万 | -4.47% | 6.81 | 0.75 |
04/02 | 2,591 | 2,610 | 2,525 | 2,536 | -2.65% | 26,600 | 153億6039万 | -7.28% | 6.62 | 0.73 |
04/01 | 2,745 | 2,745 | 2,600 | 2,605 | -4.75% | 35,300 | 157億7832万 | -5.1% | 6.8 | 0.75 |
03/29 | 2,694 | 2,753 | 2,694 | 2,735 | +2.17% | 22,700 | 165億6572万 | -0.62% | 7.14 | 0.78 |
03/28 | 2,648 | 2,742 | 2,648 | 2,677 | -3.77% | 32,600 | 162億1442万 | -2.76% | 6.99 | 0.77 |
03/27 | 2,740 | 2,806 | 2,740 | 2,782 | +1.27% | 37,200 | 168億5040万 | +0.94% | 7.26 | 0.8 |
03/26 | 2,751 | 2,782 | 2,731 | 2,747 | +0.07% | 16,300 | 166億3841万 | -0.33% | 7.17 | 0.79 |
03/25 | 2,769 | 2,787 | 2,742 | 2,745 | -0.29% | 20,600 | 166億2629万 | -0.44% | 7.17 | 0.79 |
03/22 | 2,754 | 2,759 | 2,709 | 2,753 | +0.47% | 22,900 | 166億7475万 | -0.07% | 7.19 | 0.79 |
03/21 | 2,730 | 2,751 | 2,693 | 2,740 | +1.75% | 21,000 | 165億9601万 | -0.51% | 7.15 | 0.79 |
03/19 | 2,690 | 2,718 | 2,671 | 2,693 | -0.22% | 16,200 | 163億1133万 | -2.32% | 7.03 | 0.77 |
03/18 | 2,678 | 2,713 | 2,671 | 2,699 | +0.6% | 13,300 | 163億4767万 | -1.6% | 7.05 | 0.77 |
03/15 | 2,660 | 2,688 | 2,639 | 2,683 | +0.86% | 18,000 | 162億5076万 | -1.76% | 7.01 | 0.77 |
03/14 | 2,626 | 2,660 | 2,620 | 2,660 | +0.72% | 17,400 | 161億1145万 | -2.21% | 6.95 | 0.76 |
03/13 | 2,701 | 2,705 | 2,614 | 2,641 | -1.6% | 25,900 | 159億9637万 | -2.44% | 6.9 | 0.76 |
03/12 | 2,636 | 2,684 | 2,604 | 2,684 | +1.02% | 35,200 | 162億5682万 | -0.37% | 7.01 | 0.77 |
03/11 | 2,741 | 2,753 | 2,621 | 2,657 | -3.84% | 56,900 | 160億9328万 | -0.82% | 6.94 | 0.76 |
03/08 | 2,815 | 2,837 | 2,763 | 2,763 | -2.06% | 38,200 | 167億3532万 | +3.72% | 7.21 | 0.79 |
03/07 | 2,920 | 2,920 | 2,814 | 2,821 | -3.88% | 46,500 | 170億8662万 | +6.65% | 7.37 | 0.81 |
03/06 | 2,847 | 2,935 | 2,829 | 2,935 | +3.05% | 52,300 | 177億7711万 | +11.89% | 7.66 | 0.84 |
03/05 | 2,795 | 2,849 | 2,778 | 2,848 | +1.9% | 27,800 | 172億5016万 | +9.71% | 7.44 | 0.82 |
03/04 | 2,862 | 2,863 | 2,751 | 2,795 | -2% | 63,700 | 169億2914万 | +8.8% | 7.3 | 0.8 |
03/01 | 2,782 | 2,865 | 2,782 | 2,852 | +2.66% | 49,000 | 172億7439万 | +12.06% | 7.45 | 0.82 |
02/29 | 2,763 | 2,784 | 2,747 | 2,778 | -0.29% | 25,800 | 168億2617万 | +10.41% | 7.25 | 0.8 |
02/28 | 2,787 | 2,872 | 2,769 | 2,786 | +0.51% | 50,700 | 168億7463万 | +11.89% | 7.27 | 0.8 |
02/27 | 2,789 | 2,813 | 2,754 | 2,772 | -0.29% | 17,100 | 167億8983万 | +12.55% | 7.24 | 0.79 |
02/26 | 2,799 | 2,832 | 2,773 | 2,780 | -0.18% | 28,600 | 168億3829万 | +14.07% | 7.26 | 0.8 |
02/22 | 2,797 | 2,841 | 2,770 | 2,785 | +1.31% | 34,700 | 168億6857万 | +15.61% | 7.27 | 0.8 |
02/21 | 2,726 | 2,781 | 2,720 | 2,749 | -0.51% | 18,700 | 166億5052万 | +15.46% | 7.18 | 0.79 |
02/20 | 2,774 | 2,820 | 2,744 | 2,763 | -0.11% | 26,600 | 167億3532万 | +17.42% | 7.21 | 0.79 |
02/19 | 2,725 | 2,766 | 2,680 | 2,766 | -0.32% | 52,200 | 167億5349万 | +18.92% | 7.22 | 0.79 |
02/16 | 2,696 | 2,775 | 2,652 | 2,775 | +2.85% | 73,600 | 168億800万 | +20.76% | 7.25 | 0.8 |
02/15 | 2,739 | 2,756 | 2,659 | 2,698 | -1.46% | 131,500 | 163億4162万 | +18.75% | 7.04 | 0.77 |
02/14 | 2,796 | 2,880 | 2,709 | 2,738 | -2.04% | 176,200 | 165億8389万 | +21.74% | 7.15 | 0.78 |
02/13 | 2,786 | 2,858 | 2,694 | 2,795 | +18.53% | 357,400 | 169億2914万 | +25.67% | 7.3 | 0.8 |
02/09 | 2,398 | 2,413 | 2,334 | 2,358 | -1.67% | 36,700 | 142億8226万 | +7.38% | 6.16 | 0.68 |
02/08 | 2,400 | 2,419 | 2,359 | 2,398 | -0.08% | 25,500 | 145億2453万 | +9.7% | 6.26 | 0.69 |
02/07 | 2,330 | 2,420 | 2,320 | 2,400 | +2.87% | 45,400 | 145億3665万 | +10.6% | 6.27 | 0.69 |
02/06 | 2,300 | 2,390 | 2,300 | 2,333 | +0.17% | 40,100 | 141億3083万 | +8.26% | 6.09 | 0.67 |
02/05 | 2,300 | 2,340 | 2,282 | 2,329 | +1.7% | 23,100 | 141億661万 | +8.68% | 6.08 | 0.67 |
02/02 | 2,293 | 2,298 | 2,226 | 2,290 | +0.39% | 22,000 | 138億7039万 | +7.51% | 5.98 | 0.66 |
02/01 | 2,289 | 2,315 | 2,261 | 2,281 | -0.35% | 16,600 | 138億1587万 | +7.59% | 5.96 | 0.65 |
01/31 | 2,267 | 2,330 | 2,248 | 2,289 | +0.75% | 23,300 | 138億6433万 | +8.43% | 5.98 | 0.66 |
01/30 | 2,264 | 2,289 | 2,230 | 2,272 | +0.35% | 43,600 | 137億6136万 | +8.14% | 5.93 | 0.65 |
01/29 | 2,188 | 2,275 | 2,187 | 2,264 | +4.24% | 35,000 | 137億1290万 | +8.17% | 5.91 | 0.65 |
01/26 | 2,185 | 2,204 | 2,170 | 2,172 | -1.27% | 23,100 | 131億5567万 | +4.22% | 5.67 | 0.62 |
01/25 | 2,128 | 2,228 | 2,128 | 2,200 | +3.48% | 39,200 | 133億2526万 | +5.92% | 5.74 | 0.63 |
01/24 | 2,115 | 2,148 | 2,102 | 2,126 | +0.33% | 13,600 | 128億7705万 | +2.71% | 5.55 | 0.61 |
01/23 | 2,138 | 2,169 | 2,116 | 2,119 | -0.38% | 23,900 | 128億3465万 | +2.62% | 5.53 | 0.61 |
01/22 | 2,115 | 2,134 | 2,115 | 2,127 | +0.61% | 9,900 | 128億8310万 | +3.05% | 5.55 | 0.61 |
01/19 | 2,081 | 2,122 | 2,068 | 2,114 | +1.34% | 26,500 | 128億436万 | +2.47% | 5.52 | 0.61 |
01/18 | 2,062 | 2,095 | 2,062 | 2,086 | +0.58% | 9,400 | 126億3477万 | +1.21% | 5.45 | 0.6 |
01/17 | 2,068 | 2,099 | 2,065 | 2,074 | +0.29% | 16,500 | 125億6209万 | +0.73% | 5.42 | 0.59 |
01/16 | 2,093 | 2,093 | 2,061 | 2,068 | -0.48% | 12,300 | 125億2574万 | +0.24% | 5.4 | 0.59 |
01/15 | 2,080 | 2,116 | 2,078 | 2,078 | +0.19% | 18,100 | 125億8631万 | +0.48% | 5.43 | 0.6 |
01/12 | 2,109 | 2,124 | 2,070 | 2,074 | -2.58% | 31,600 | 125億6209万 | +0.19% | 5.42 | 0.59 |
01/11 | 2,151 | 2,151 | 2,108 | 2,129 | +0.28% | 20,200 | 128億9522万 | +2.55% | 5.56 | 0.61 |
01/10 | 2,105 | 2,149 | 2,096 | 2,123 | +1.34% | 14,600 | 128億5888万 | +1.87% | 5.54 | 0.61 |
01/09 | 2,102 | 2,116 | 2,087 | 2,095 | +0.14% | 15,600 | 126億8928万 | +0.38% | 5.47 | 0.6 |
01/05 | 2,113 | 2,116 | 2,090 | 2,092 | -0.99% | 13,100 | 126億7111万 | +0.1% | 5.46 | 0.6 |
01/04 | 2,050 | 2,117 | 2,042 | 2,113 | +4.92% | 26,900 | 127億9831万 | +0.91% | 5.52 | 0.61 |
2023 | ||||||||||
12/29 | 2,008 | 2,033 | 2,008 | 2,014 | +0.25% | 22,100 | 121億9867万 | -3.87% | 5.26 | 0.58 |
12/28 | 2,015 | 2,025 | 2,004 | 2,009 | -0.99% | 13,500 | 121億6839万 | -4.33% | 5.25 | 0.58 |
12/27 | 2,022 | 2,033 | 1,997 | 2,029 | +0.25% | 53,500 | 122億8952万 | -3.66% | 5.3 | 0.58 |
12/26 | 2,030 | 2,033 | 2,009 | 2,024 | -0.3% | 19,300 | 122億5924万 | -4.12% | 5.28 | 0.58 |
12/25 | 2,063 | 2,068 | 2,017 | 2,030 | -1.46% | 10,500 | 122億9558万 | -4.11% | 5.3 | 0.58 |
12/22 | 2,026 | 2,092 | 2,026 | 2,060 | +1.33% | 17,300 | 124億7729万 | -2.97% | 5.38 | 0.59 |
12/21 | 2,049 | 2,050 | 2,022 | 2,033 | -1.74% | 15,900 | 123億1375万 | -4.37% | 5.31 | 0.58 |
12/20 | 2,059 | 2,076 | 2,055 | 2,069 | +1.57% | 17,100 | 125億3180万 | -2.77% | 5.4 | 0.59 |
12/19 | 2,014 | 2,043 | 1,993 | 2,037 | +1.14% | 24,300 | 123億3798万 | -4.41% | 5.32 | 0.58 |
12/18 | 2,011 | 2,016 | 1,975 | 2,014 | +0.15% | 33,900 | 121億9867万 | -5.71% | 5.26 | 0.58 |
12/15 | 1,995 | 2,025 | 1,995 | 2,011 | +0.6% | 18,800 | 121億8050万 | -6.25% | 5.25 | 0.58 |
12/14 | 2,089 | 2,092 | 1,992 | 1,999 | -4.31% | 31,400 | 121億782万 | -7.15% | 5.22 | 0.57 |
12/13 | 2,088 | 2,123 | 2,073 | 2,089 | -0.48% | 30,700 | 126億5294万 | -3.2% | 5.45 | 0.6 |
12/12 | 2,085 | 2,134 | 2,085 | 2,099 | +1.25% | 27,200 | 127億1351万 | -2.91% | 5.48 | 0.6 |
12/11 | 2,056 | 2,073 | 2,025 | 2,073 | +1.47% | 33,600 | 125億5603万 | -4.25% | 5.41 | 0.59 |
12/08 | 2,150 | 2,152 | 2,040 | 2,043 | -6.11% | 68,300 | 123億7432万 | -5.81% | 5.33 | 0.59 |
12/07 | 2,182 | 2,186 | 2,155 | 2,176 | -0.14% | 11,400 | 131億7989万 | +0.09% | 5.68 | 0.62 |
12/06 | 2,179 | 2,182 | 2,150 | 2,179 | +1.97% | 14,000 | 131億9807万 | +0.46% | 5.69 | 0.62 |
12/05 | 2,225 | 2,225 | 2,137 | 2,137 | -4.34% | 38,800 | 129億4367万 | -1.25% | 5.58 | 0.61 |
12/04 | 2,298 | 2,336 | 2,230 | 2,234 | -3.33% | 40,900 | 135億3120万 | +3.38% | 5.83 | 0.64 |
12/01 | 2,252 | 2,368 | 2,245 | 2,311 | +4.95% | 98,900 | 139億9758万 | +7.34% | 6.03 | 0.66 |
11/30 | 2,181 | 2,212 | 2,175 | 2,202 | +1.66% | 30,300 | 133億3737万 | +2.85% | 5.75 | 0.63 |
11/29 | 2,163 | 2,220 | 2,153 | 2,166 | -1.37% | 20,200 | 131億1932万 | +1.55% | 5.66 | 0.62 |
11/28 | 2,139 | 2,208 | 2,139 | 2,196 | +2.86% | 18,700 | 133億103万 | +3.34% | 5.73 | 0.63 |
11/27 | 2,148 | 2,163 | 2,135 | 2,135 | -0.47% | 14,300 | 129億3156万 | +0.8% | 5.57 | 0.61 |
11/24 | 2,186 | 2,186 | 2,133 | 2,145 | -0.33% | 14,900 | 129億9213万 | +1.47% | 5.6 | 0.61 |
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 | 2,670 267 4/13 267 4/2 | 1,560 156 3/18 156 1/22 | 50,400 504,000 11/1 | - | - | +10.48% 5/7 | -19.09% 1/22 |
2009年 3月期 | 2,410 241 6/6 | 770 77 10/10 | 118,200 1,182,000 10/10 | - | - | +20.12% 5/14 | -44.76% 10/10 |
2010年 3月期 | 1,730 173 8/6 173 8/5 | 930 93 4/1 | 240,600 2,406,000 8/5 | - | - | +22.28% 5/11 | -15.14% 11/17 |
2011年 3月期 | 1,610 161 4/27 | 780 78 3/15 | 87,700 877,000 2/21 | 97億5167万 | 47億2441万 | +13.04% 12/8 | -23.64% 3/15 |
2012年 3月期 | 1,430 143 4/18 | 980 98 11/17 | 2,186,500 21,865,000 2/2 | 86億6142万 | 59億3580万 | +11.77% 2/6 | -10.71% 5/24 |
2013年 3月期 | 1,900 190 3/13 | 860 86 6/4 | 5,201,000 52,010,000 3/13 | 115億818万 | 52億896万 | +37.22% 3/13 | -12.85% 4/1 |
2014年 3月期 | 1,800 180 6/13 | 1,160 116 9/2 | 6,041,900 60,419,000 6/13 | 109億249万 | 70億2604万 | +14.01% 6/17 | -13.98% 6/7 |
2015年 3月期 | 3,080 308 7/14 | 1,150 115 5/21 | 16,592,700 165,927,000 7/14 | 186億5537万 | 69億6547万 | +64.94% 7/14 | -13.49% 8/8 |
2016年 3月期 | 2,440 244 11/9 | 1,270 127 2/12 | 805,300 8,053,000 11/6 | 147億7893万 | 76億9231万 | +19% 11/6 | -25.29% 2/12 |
2017年 3月期 | 1,990 199 6/13 | 1,420 142 11/11 | 1,147,700 11,477,000 6/10 | 120億5330万 | 86億85万 | +15.93% 6/13 | -10.63% 8/18 |
2018年 3月期 | 4,780 478 7/5 | 1,490 149 4/19 149 4/13 他2件 | 6,236,800 62,368,000 7/3 | 289億5216万 | 90億2483万 | +82.02% 7/4 | -24.42% 2/15 |
2019年 3月期 | 2,900 5/22 5/21 | 1,122 12/25 | 158,400 5/14 | 175億6512万 | 67億9588万 | +15.99% 2/13 | -24.07% 12/25 |
2020年 3月期 | 1,725 5/13 | 760 3/17 | 78,000 3/27 | 104億4821万 | 46億327万 | +9.78% 9/13 | -31.04% 3/13 |
2021年 3月期 | 1,168 3/23 | 784 4/6 | 920,600 10/15 | 70億7450万 | 47億4864万 | +18.96% 10/15 | -10.32% 7/31 |
2022年 3月期 | 1,215 7/6 | 883 12/28 | 68,400 5/17 | 73億5918万 | 53億4827万 | +10.47% 7/5 | -10.37% 8/20 |
2023年 3月期 | 1,571 2/28 | 879 4/4 | 123,800 11/11 | 95億1545万 | 53億2404万 | +17.1% 11/28 | -8.95% 12/23 |
最新 | 2,432 2024/4/22 | 22,500 | 147億3047万 | -6.43% 2,599 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 193%(2.93倍)
- 1985/12/28 vs 1984/12/28
- 21%(1.21倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -21%(0.79倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 33%(1.33倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 85%(1.85倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 81%(1.81倍)
- 2024/04/22 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
760円(2020/03/17) - 220%(3.2倍)
2,432円(4/22)