株価チャート
株価
4/22
- 前日 (4/19)
- 2,013
- 始値
- 2,035
- 高値
- 2,061
- 安値
- 2,035
- 終値 +2.24%
- 2,058
- 出来高 -34.27%
- 32,800
乖離率
- 株価(5日)
移動平均値 - +0.88%
2,040 - 株価(25日)
移動平均値 - -2.42%
2,109 - 出来高(5日)
移動平均値 - -25.35%
43,940
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 | 2,035 | 2,061 | 2,035 | 2,058 | +2.24% | 32,800 | 1093億1929万 | -2.42% | 12.96 | 1.16 |
04/19 | 2,039 | 2,039 | 1,996 | 2,013 | -1.37% | 49,900 | 1069億2892万 | -4.73% | 12.68 | 1.13 |
04/18 | 2,025 | 2,052 | 2,023 | 2,041 | +0.79% | 38,400 | 1084億1626万 | -3.64% | 12.85 | 1.15 |
04/17 | 2,060 | 2,060 | 2,025 | 2,025 | -1.84% | 50,900 | 1075億6635万 | -4.53% | 12.75 | 1.14 |
04/16 | 2,080 | 2,082 | 2,058 | 2,063 | -1.2% | 47,700 | 1095億8488万 | -2.87% | 12.99 | 1.16 |
04/15 | 2,090 | 2,090 | 2,076 | 2,088 | -0.19% | 31,400 | 1109億1286万 | -1.83% | 13.15 | 1.17 |
04/12 | 2,085 | 2,100 | 2,079 | 2,092 | +0.34% | 37,900 | 1111億2534万 | -1.78% | 13.17 | 1.18 |
04/11 | 2,078 | 2,093 | 2,071 | 2,085 | -0.62% | 35,000 | 1107億5351万 | -2.2% | 13.13 | 1.17 |
04/10 | 2,104 | 2,110 | 2,096 | 2,098 | +0.14% | 30,500 | 1114億4406万 | -1.73% | 13.21 | 1.18 |
04/09 | 2,105 | 2,105 | 2,085 | 2,095 | 0% | 38,900 | 1112億8470万 | -1.87% | 13.19 | 1.18 |
04/08 | 2,087 | 2,101 | 2,075 | 2,095 | +1.26% | 50,500 | 1112億8470万 | -1.97% | 13.19 | 1.18 |
04/05 | 2,048 | 2,069 | 2,038 | 2,069 | +0.49% | 39,900 | 1099億360万 | -3.23% | 13.03 | 1.16 |
04/04 | 2,070 | 2,071 | 2,055 | 2,059 | -0.77% | 57,500 | 1093億7241万 | -3.79% | 12.97 | 1.16 |
04/03 | 2,075 | 2,084 | 2,056 | 2,075 | -0.53% | 47,500 | 1102億2231万 | -3.17% | 13.07 | 1.17 |
04/02 | 2,126 | 2,130 | 2,078 | 2,086 | -1.88% | 73,400 | 1108億663万 | -2.75% | 13.14 | 1.17 |
04/01 | 2,146 | 2,156 | 2,120 | 2,126 | -0.28% | 58,200 | 1129億3139万 | -0.98% | 13.39 | 1.19 |
03/29 | 2,124 | 2,146 | 2,124 | 2,132 | +0.76% | 54,800 | 1132億5011万 | -0.74% | 13.43 | 1.2 |
03/28 | 2,161 | 2,161 | 2,116 | 2,116 | -2.89% | 99,300 | 1124億20万 | -1.54% | 13.32 | 1.19 |
03/27 | 2,170 | 2,192 | 2,170 | 2,179 | +0.6% | 130,700 | 1157億4671万 | +1.25% | 13.72 | 1.22 |
03/26 | 2,164 | 2,184 | 2,148 | 2,166 | -0.46% | 83,300 | 1150億5616万 | +0.7% | 13.64 | 1.22 |
03/25 | 2,190 | 2,205 | 2,176 | 2,176 | -1.23% | 100,600 | 1155億8735万 | +1.16% | 13.7 | 1.22 |
03/22 | 2,210 | 2,210 | 2,188 | 2,203 | +0.64% | 49,600 | 1170億2157万 | +2.47% | 13.87 | 1.24 |
03/21 | 2,212 | 2,213 | 2,183 | 2,189 | -0.36% | 87,500 | 1162億7790万 | +1.96% | 13.78 | 1.23 |
03/19 | 2,181 | 2,200 | 2,176 | 2,197 | +0.46% | 46,600 | 1167億286万 | +2.33% | 13.83 | 1.23 |
03/18 | 2,176 | 2,194 | 2,170 | 2,187 | +0.28% | 92,200 | 1161億7166万 | +1.91% | 13.77 | 1.23 |
03/15 | 2,124 | 2,192 | 2,124 | 2,181 | +2.68% | 138,600 | 1158億5295万 | +1.63% | 13.73 | 1.23 |
03/14 | 2,119 | 2,129 | 2,102 | 2,124 | +0.76% | 44,100 | 1128億2515万 | -1.07% | 13.38 | 1.19 |
03/13 | 2,122 | 2,128 | 2,099 | 2,108 | -0.66% | 46,100 | 1119億7525万 | -1.95% | 13.27 | 1.18 |
03/12 | 2,134 | 2,134 | 2,090 | 2,122 | -0.56% | 48,600 | 1127億1892万 | -1.58% | 13.36 | 1.19 |
03/11 | 2,138 | 2,149 | 2,108 | 2,134 | -0.93% | 70,500 | 1133億5635万 | -1.16% | 13.44 | 1.2 |
03/08 | 2,137 | 2,167 | 2,123 | 2,154 | +0.7% | 83,900 | 1144億1873万 | -0.05% | 13.56 | 1.21 |
03/07 | 2,172 | 2,172 | 2,131 | 2,139 | -0.65% | 57,400 | 1136億2194万 | -0.56% | 13.47 | 1.2 |
03/06 | 2,115 | 2,168 | 2,115 | 2,153 | +1.6% | 125,200 | 1143億6561万 | +0.28% | 13.56 | 1.21 |
03/05 | 2,144 | 2,144 | 2,107 | 2,119 | -1.3% | 53,700 | 1125億5956万 | -1.07% | 13.34 | 1.19 |
03/04 | 2,144 | 2,169 | 2,125 | 2,147 | +1.42% | 98,100 | 1140億4690万 | +0.37% | 13.52 | 1.21 |
03/01 | 2,125 | 2,130 | 2,107 | 2,117 | -0.14% | 38,500 | 1124億5332万 | -0.8% | 13.33 | 1.19 |
02/29 | 2,127 | 2,127 | 2,108 | 2,120 | +0.28% | 55,500 | 1126億1268万 | -0.47% | 13.35 | 1.19 |
02/28 | 2,130 | 2,141 | 2,111 | 2,114 | -0.8% | 48,200 | 1122億9396万 | -0.61% | 13.31 | 1.19 |
02/27 | 2,145 | 2,147 | 2,125 | 2,131 | -0.84% | 41,300 | 1131億9699万 | +0.38% | 13.42 | 1.2 |
02/26 | 2,145 | 2,166 | 2,140 | 2,149 | 0% | 61,700 | 1141億5313万 | +1.42% | 13.53 | 1.21 |
02/22 | 2,176 | 2,176 | 2,138 | 2,149 | -0.28% | 69,100 | 1141億5313万 | +1.61% | 13.53 | 1.21 |
02/21 | 2,178 | 2,180 | 2,152 | 2,155 | -1.06% | 45,000 | 1144億7185万 | +2.08% | 13.57 | 1.21 |
02/20 | 2,178 | 2,192 | 2,172 | 2,178 | +0.23% | 41,700 | 1156億9359万 | +3.37% | 13.72 | 1.22 |
02/19 | 2,175 | 2,176 | 2,159 | 2,173 | +0.37% | 37,100 | 1154億2799万 | +3.33% | 13.68 | 1.22 |
02/16 | 2,162 | 2,174 | 2,139 | 2,165 | +1.64% | 62,800 | 1150億304万 | +3.19% | 13.63 | 1.22 |
02/15 | 2,143 | 2,150 | 2,108 | 2,130 | -0.61% | 66,200 | 1131億4387万 | +1.72% | 13.41 | 1.2 |
02/14 | 2,182 | 2,182 | 2,128 | 2,143 | -1.79% | 71,500 | 1138億3442万 | +2.49% | 13.49 | 1.2 |
02/13 | 2,171 | 2,188 | 2,156 | 2,182 | +0.79% | 79,600 | 1159億607万 | +4.55% | 13.74 | 1.23 |
02/09 | 2,180 | 2,191 | 2,150 | 2,165 | -1.41% | 85,200 | 1150億304万 | +4.04% | 13.63 | 1.22 |
02/08 | 2,211 | 2,211 | 2,172 | 2,196 | -0.68% | 83,900 | 1166億4974万 | +5.73% | 13.83 | 1.23 |
02/07 | 2,185 | 2,211 | 2,177 | 2,211 | +1.14% | 100,500 | 1174億4652万 | +6.86% | 13.92 | 1.24 |
02/06 | 2,258 | 2,264 | 2,185 | 2,186 | -3.4% | 163,600 | 1161億1854万 | +6.01% | 13.77 | 1.23 |
02/05 | 2,146 | 2,263 | 2,126 | 2,263 | +3.05% | 287,700 | 1202億872万 | +10.12% | 14.25 | 1.27 |
02/02 | 2,261 | 2,270 | 2,186 | 2,196 | +7.54% | 588,000 | 1166億4974万 | +7.44% | 13.83 | 1.23 |
02/01 | 2,040 | 2,048 | 2,018 | 2,042 | -0.44% | 97,900 | 1084億6938万 | +0.29% | 12.86 | 1.15 |
01/31 | 2,026 | 2,051 | 2,024 | 2,051 | +0.89% | 47,000 | 1089億4745万 | +0.84% | 12.92 | 1.15 |
01/30 | 2,050 | 2,056 | 2,033 | 2,033 | -0.59% | 52,700 | 1079億9131万 | +0.15% | 12.8 | 1.14 |
01/29 | 2,031 | 2,046 | 2,031 | 2,045 | +0.84% | 40,300 | 1086億2874万 | +0.84% | 12.88 | 1.15 |
01/26 | 2,030 | 2,041 | 2,020 | 2,028 | -0.25% | 57,600 | 1077億2571万 | +0.2% | 12.77 | 1.14 |
01/25 | 2,020 | 2,034 | 2,019 | 2,033 | +0.74% | 51,000 | 1079億9131万 | +0.59% | 12.8 | 1.14 |
01/24 | 2,029 | 2,031 | 2,004 | 2,018 | -0.54% | 57,500 | 1071億9452万 | +0.05% | 12.71 | 1.13 |
01/23 | 2,026 | 2,048 | 2,025 | 2,029 | -0.05% | 64,000 | 1077億7883万 | +0.64% | 12.78 | 1.14 |
01/22 | 2,023 | 2,035 | 2,023 | 2,030 | +0.45% | 39,100 | 1078億3195万 | +0.79% | 12.78 | 1.14 |
01/19 | 2,032 | 2,037 | 2,014 | 2,021 | -1.17% | 79,000 | 1073億5388万 | +0.4% | 12.73 | 1.14 |
01/18 | 2,040 | 2,048 | 2,030 | 2,045 | -0.1% | 51,500 | 1086億2874万 | +1.59% | 12.88 | 1.15 |
01/17 | 2,074 | 2,079 | 2,047 | 2,047 | -0.73% | 56,900 | 1087億3498万 | +1.79% | 12.89 | 1.15 |
01/16 | 2,080 | 2,083 | 2,061 | 2,062 | -0.77% | 43,400 | 1095億3176万 | +2.64% | 12.98 | 1.16 |
01/15 | 2,063 | 2,078 | 2,052 | 2,078 | +0.92% | 50,600 | 1103億8167万 | +3.43% | 13.09 | 1.17 |
01/12 | 2,070 | 2,074 | 2,050 | 2,059 | +0.24% | 65,200 | 1093億7241万 | +2.59% | 12.97 | 1.16 |
01/11 | 2,070 | 2,072 | 2,050 | 2,054 | -0.44% | 72,500 | 1091億681万 | +2.39% | 12.93 | 1.15 |
01/10 | 2,050 | 2,073 | 2,040 | 2,063 | +0.78% | 67,300 | 1095億8488万 | +2.89% | 12.99 | 1.16 |
01/09 | 2,053 | 2,058 | 2,034 | 2,047 | +0.69% | 50,400 | 1087億3498万 | +2.15% | 12.89 | 1.15 |
01/05 | 2,065 | 2,068 | 2,029 | 2,033 | -0.59% | 52,200 | 1079億9131万 | +1.55% | 12.8 | 1.14 |
01/04 | 2,017 | 2,054 | 1,995 | 2,045 | +1.39% | 75,400 | 1086億2874万 | +2.2% | 12.88 | 1.15 |
2023 | ||||||||||
12/29 | 2,020 | 2,027 | 2,005 | 2,017 | -0.05% | 41,800 | 1071億4140万 | +0.95% | 12.7 | 1.13 |
12/28 | 2,009 | 2,018 | 1,999 | 2,018 | +0.4% | 52,000 | 1071億9452万 | +1.1% | 12.71 | 1.13 |
12/27 | 2,000 | 2,012 | 1,998 | 2,010 | +0.4% | 95,900 | 1067億6957万 | +0.85% | 12.66 | 1.13 |
12/26 | 2,000 | 2,012 | 1,997 | 2,002 | +0.35% | 71,000 | 1063億4461万 | +0.55% | 12.61 | 1.12 |
12/25 | 2,000 | 2,007 | 1,993 | 1,995 | +0.71% | 88,400 | 1059億7278万 | +0.4% | 12.56 | 1.12 |
12/22 | 1,970 | 1,983 | 1,970 | 1,981 | +0.97% | 53,200 | 1052億2911万 | -0.2% | 12.47 | 1.11 |
12/21 | 1,960 | 1,970 | 1,959 | 1,962 | -0.66% | 34,200 | 1042億1985万 | -1.01% | 12.35 | 1.1 |
12/20 | 1,960 | 1,979 | 1,959 | 1,975 | +1.13% | 54,000 | 1049億1040万 | -0.25% | 12.44 | 1.11 |
12/19 | 1,944 | 1,953 | 1,931 | 1,953 | +0.46% | 67,600 | 1037億4177万 | -1.16% | 12.3 | 1.1 |
12/18 | 1,938 | 1,948 | 1,922 | 1,944 | -0.21% | 45,000 | 1032億6370万 | -1.52% | 12.24 | 1.09 |
12/15 | 1,975 | 1,975 | 1,946 | 1,948 | -1.42% | 105,200 | 1034億7618万 | -1.22% | 12.27 | 1.09 |
12/14 | 1,981 | 1,993 | 1,968 | 1,976 | -0.4% | 37,800 | 1049億6351万 | +0.25% | 12.44 | 1.11 |
12/13 | 1,996 | 1,996 | 1,977 | 1,984 | -0.7% | 57,900 | 1053億8847万 | +0.81% | 12.49 | 1.11 |
12/12 | 2,019 | 2,024 | 1,995 | 1,998 | -1.09% | 49,700 | 1061億3214万 | +1.68% | 12.58 | 1.12 |
12/11 | 2,001 | 2,020 | 2,001 | 2,020 | +0.95% | 53,100 | 1073億76万 | +2.9% | 12.72 | 1.13 |
12/08 | 2,022 | 2,022 | 1,991 | 2,001 | -0.55% | 99,900 | 1062億9149万 | +2.04% | 12.6 | 1.12 |
12/07 | 2,045 | 2,053 | 2,012 | 2,012 | -1.61% | 70,100 | 1068億7581万 | +2.5% | 12.67 | 1.13 |
12/06 | 2,024 | 2,049 | 2,020 | 2,045 | +1.14% | 65,900 | 1086億2874万 | +4.18% | 12.88 | 1.15 |
12/05 | 2,038 | 2,047 | 2,019 | 2,022 | -0.54% | 67,600 | 1074億700万 | +3.22% | 12.73 | 1.14 |
12/04 | 2,040 | 2,043 | 2,015 | 2,033 | -0.54% | 73,500 | 1079億9131万 | +3.78% | 12.8 | 1.14 |
12/01 | 2,036 | 2,057 | 2,034 | 2,044 | +0.89% | 95,900 | 1085億7562万 | +4.5% | 12.87 | 1.15 |
11/30 | 2,017 | 2,032 | 2,001 | 2,026 | +0.6% | 100,700 | 1076億1947万 | +3.74% | 12.76 | 1.14 |
11/29 | 2,009 | 2,018 | 1,995 | 2,014 | +1.05% | 98,600 | 1069億8204万 | +3.18% | 12.68 | 1.13 |
11/28 | 1,970 | 1,994 | 1,958 | 1,993 | +1.17% | 74,800 | 1058億6654万 | +2.15% | 12.55 | 1.12 |
11/27 | 1,995 | 1,995 | 1,966 | 1,970 | -0.25% | 58,000 | 1046億4480万 | +0.92% | 12.41 | 1.11 |
11/24 | 1,973 | 1,975 | 1,955 | 1,975 | +1.13% | 70,700 | 1049億1040万 | +1.13% | 12.44 | 1.11 |
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 | 990 1,089 6/25 1,089 6/15 | 817 899 1/22 | 66,000 60,000 9/21 | - | - | +7.65% 3/27 | -7.49% 1/7 |
2009年 3月期 | 1,027 1,130 5/30 | 880 968 10/9 | 161,700 147,000 3/16 | - | - | +8.45% 5/30 | -5.41% 10/8 |
2010年 3月期 | 1,000 1,100 5/20 | 727 800 11/30 | 200,200 182,000 8/10 | - | - | +6.81% 2/24 | -11.55% 11/27 |
2011年 3月期 | 935 1,029 9/21 | 705 775 3/15 | 140,800 128,000 11/16 | 496億9058万 | 374億2488万 | +6.04% 6/25 | -18.04% 3/15 |
2012年 3月期 | 1,372 1,509 3/29 | 863 949 4/8 | 111,100 101,000 9/27 | 728億6987万 | 458億2737万 | +14.18% 9/14 | -7.28% 10/24 |
2013年 3月期 | 1,388 1,527 3/26 | 1,016 1,118 6/1 | 115,500 105,000 9/25 | 737億3909万 | 539億8841万 | +9.63% 12/19 | -17.98% 5/24 |
2014年 3月期 | 3,170 1/21 | 1,185 1,303 6/14 | 3,198,400 3/11 | 1683億8783万 | 629億2209万 | +31.65% 8/29 | -18.88% 3/3 |
2015年 3月期 | 2,633 7/28 | 1,876 1/23 | 656,200 11/4 | 1398億6282万 | 996億5160万 | +11.83% 6/18 | -11.86% 10/16 |
2016年 3月期 | 2,015 4/1 | 1,281 1/21 | 677,700 7/10 | 1070億3516万 | 680億4568万 | +13.98% 10/29 | -14.95% 1/21 |
2017年 3月期 | 1,874 12/1 | 1,302 4/6 | 408,800 5/12 | 995億4536万 | 691億6118万 | +10.82% 10/5 | -7% 4/14 |
2018年 3月期 | 2,348 1/10 | 1,621 4/17 | 1,020,400 6/19 | 1247億2385万 | 861億620万 | +14.05% 6/28 | -9.95% 2/6 |
2019年 3月期 | 2,677 8/6 | 1,790 1/31 | 563,500 7/31 | 1422億7万 | 950億8335万 | +11.88% 8/6 | -12.86% 10/29 |
2020年 3月期 | 2,275 6/20 | 1,471 3/13 | 459,800 7/31 | 1208億4615万 | 781億3832万 | +20.83% 3/30 | -18.18% 3/13 |
2021年 3月期 | 2,309 3/29 | 1,822 10/28 | 254,000 9/28 | 1226億5220万 | 967億8316万 | +10.85% 2/8 | -7.54% 10/20 |
2022年 3月期 | 2,226 9/14 | 1,837 1/27 | 272,000 3/18 | 1182億4331万 | 975億7995万 | +5.64% 11/5 | -8% 10/5 |
2023年 3月期 | 2,340 12/15 | 1,860 4/7 | 683,700 10/28 | 1242億9890万 | 988億169万 | +6.88% 4/14 | -6.3% 1/10 |
最新 | 2,058 2024/4/22 | 32,800 | 1093億1929万 | -2.42% 2,109 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -8%(0.92倍)
- 2000/12/29 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 34%(1.34倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 97%(1.97倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/04/22 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
705円(2011/03/15) - 192%(2.92倍)
2,058円(4/22)