株価チャート
株価
4/19
- 前日 (4/18)
- 2,404
- 始値
- 2,403
- 高値
- 2,403
- 安値
- 2,271
- 終値 -4.41%
- 2,298
- 出来高 +23.16%
- 129,200
乖離率
- 株価(5日)
移動平均値 - -1.92%
2,343 - 株価(25日)
移動平均値 - -5.32%
2,427 - 出来高(5日)
移動平均値 - +30.4%
99,080
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 | 2,403 | 2,403 | 2,271 | 2,298 | -4.41% | 129,200 | 224億2606万 | -5.32% | 10.06 | 1.3 |
04/18 | 2,289 | 2,417 | 2,278 | 2,404 | +3.53% | 104,900 | 234億6050万 | -0.99% | 10.52 | 1.36 |
04/17 | 2,320 | 2,360 | 2,299 | 2,322 | +0.74% | 106,200 | 226億6027万 | -4.25% | 10.16 | 1.31 |
04/16 | 2,365 | 2,365 | 2,305 | 2,305 | -3.31% | 112,500 | 224億9437万 | -5.03% | 10.09 | 1.3 |
04/15 | 2,353 | 2,386 | 2,341 | 2,384 | +0.25% | 42,600 | 232億6532万 | -1.77% | 10.43 | 1.35 |
04/12 | 2,397 | 2,419 | 2,370 | 2,378 | +0.72% | 80,000 | 232億677万 | -2.14% | 10.41 | 1.34 |
04/11 | 2,350 | 2,368 | 2,338 | 2,361 | -0.34% | 39,000 | 230億4087万 | -2.84% | 10.33 | 1.33 |
04/10 | 2,385 | 2,407 | 2,369 | 2,369 | -1.74% | 85,900 | 231億1894万 | -2.63% | 10.37 | 1.34 |
04/09 | 2,407 | 2,429 | 2,387 | 2,411 | +0.17% | 48,300 | 235億2882万 | -0.99% | 10.55 | 1.36 |
04/08 | 2,400 | 2,427 | 2,382 | 2,407 | +1.26% | 68,000 | 234億8978万 | -1.19% | 10.53 | 1.36 |
04/05 | 2,374 | 2,413 | 2,355 | 2,377 | -1.04% | 93,000 | 231億9701万 | -2.34% | 10.4 | 1.34 |
04/04 | 2,452 | 2,462 | 2,402 | 2,402 | -1.76% | 65,000 | 234億4099万 | -1.19% | 10.51 | 1.36 |
04/03 | 2,422 | 2,463 | 2,300 | 2,445 | +0.08% | 122,900 | 238億6062万 | +0.78% | 10.7 | 1.38 |
04/02 | 2,505 | 2,513 | 2,443 | 2,443 | -1.61% | 84,300 | 238億4110万 | +1.03% | 10.69 | 1.38 |
04/01 | 2,532 | 2,553 | 2,470 | 2,483 | -2.36% | 67,800 | 242億3146万 | +2.9% | 10.87 | 1.4 |
03/29 | 2,496 | 2,548 | 2,479 | 2,543 | +2.5% | 71,900 | 248億1700万 | +5.78% | 11.13 | 1.44 |
03/28 | 2,450 | 2,503 | 2,435 | 2,481 | -0.32% | 63,000 | 242億1194万 | +3.72% | 10.86 | 1.4 |
03/27 | 2,567 | 2,570 | 2,489 | 2,489 | -2.51% | 158,000 | 242億9001万 | +4.32% | 10.89 | 1.41 |
03/26 | 2,517 | 2,564 | 2,501 | 2,553 | +1.67% | 178,300 | 249億1459万 | +7.36% | 11.17 | 1.44 |
03/25 | 2,531 | 2,554 | 2,500 | 2,511 | -0.79% | 105,200 | 245億471万 | +6.04% | 10.99 | 1.42 |
03/22 | 2,570 | 2,570 | 2,488 | 2,531 | -1.02% | 129,000 | 246億9989万 | +7.15% | 11.08 | 1.43 |
03/21 | 2,554 | 2,560 | 2,492 | 2,557 | +1.35% | 186,300 | 249億5362万 | +8.72% | 11.19 | 1.44 |
03/19 | 2,426 | 2,535 | 2,417 | 2,523 | +4.34% | 379,000 | 246億2182万 | +7.54% | 11.04 | 1.43 |
03/18 | 2,315 | 2,423 | 2,305 | 2,418 | +6.1% | 222,100 | 235億9713万 | +3.38% | 10.58 | 1.37 |
03/15 | 2,293 | 2,307 | 2,271 | 2,279 | -2.19% | 88,800 | 222億4064万 | -2.44% | 9.97 | 1.29 |
03/14 | 2,305 | 2,330 | 2,277 | 2,330 | +0.26% | 92,200 | 227億3834万 | -0.34% | 10.2 | 1.32 |
03/13 | 2,420 | 2,426 | 2,324 | 2,324 | -1.57% | 117,500 | 226億7979万 | -0.73% | 10.17 | 1.31 |
03/12 | 2,292 | 2,376 | 2,280 | 2,361 | +1.5% | 117,200 | 230億4087万 | +0.68% | 10.33 | 1.33 |
03/11 | 2,378 | 2,390 | 2,315 | 2,326 | -4.79% | 156,000 | 226億9931万 | -0.94% | 10.18 | 1.31 |
03/08 | 2,380 | 2,466 | 2,380 | 2,443 | +2.39% | 147,100 | 238億4110万 | +3.91% | 10.69 | 1.38 |
03/07 | 2,455 | 2,458 | 2,379 | 2,386 | -2.17% | 111,300 | 232億8484万 | +1.49% | 10.44 | 1.35 |
03/06 | 2,374 | 2,439 | 2,363 | 2,439 | +0.62% | 99,300 | 238億207万 | +3.52% | 10.67 | 1.38 |
03/05 | 2,379 | 2,440 | 2,368 | 2,424 | -0.04% | 177,600 | 236億5568万 | +2.93% | 10.61 | 1.37 |
03/04 | 2,382 | 2,425 | 2,371 | 2,425 | +3.02% | 209,400 | 236億6544万 | +2.89% | 10.61 | 1.37 |
03/01 | 2,308 | 2,354 | 2,304 | 2,354 | +2.53% | 138,500 | 229億7256万 | -0.34% | 10.3 | 1.33 |
02/29 | 2,271 | 2,327 | 2,252 | 2,296 | +0.75% | 135,700 | 224億654万 | -3.08% | 10.05 | 1.3 |
02/28 | 2,271 | 2,298 | 2,262 | 2,279 | +0.71% | 83,600 | 222億4064万 | -4.12% | 9.97 | 1.29 |
02/27 | 2,316 | 2,332 | 2,256 | 2,263 | -1.91% | 108,100 | 220億8449万 | -5.23% | 9.9 | 1.28 |
02/26 | 2,255 | 2,310 | 2,244 | 2,307 | +2.49% | 167,100 | 225億1389万 | -3.67% | 10.1 | 1.3 |
02/22 | 2,305 | 2,323 | 2,243 | 2,251 | -0.18% | 162,200 | 219億6738万 | -6.01% | 9.85 | 1.27 |
02/21 | 2,304 | 2,305 | 2,254 | 2,255 | -3.05% | 141,500 | 220億642万 | -5.85% | 9.87 | 1.27 |
02/20 | 2,298 | 2,344 | 2,298 | 2,326 | +1.39% | 126,000 | 226億9931万 | -2.96% | 10.18 | 1.31 |
02/19 | 2,297 | 2,297 | 2,248 | 2,294 | -0.13% | 157,800 | 223億8702万 | -4.34% | 10.04 | 1.3 |
02/16 | 2,373 | 2,396 | 2,288 | 2,297 | -2.34% | 200,000 | 224億1630万 | -4.33% | 10.05 | 1.3 |
02/15 | 2,305 | 2,378 | 2,282 | 2,352 | +2.26% | 272,400 | 229億5304万 | -2.16% | 10.29 | 1.33 |
02/14 | 2,213 | 2,331 | 2,213 | 2,300 | -4.49% | 469,100 | 224億4557万 | -4.25% | 10.07 | 1.3 |
02/13 | 2,335 | 2,410 | 2,317 | 2,408 | +3.35% | 254,700 | 234億9954万 | +0.17% | 10.54 | 1.36 |
02/09 | 2,359 | 2,378 | 2,323 | 2,330 | -1.19% | 110,300 | 227億3834万 | -2.92% | 10.2 | 1.32 |
02/08 | 2,329 | 2,381 | 2,329 | 2,358 | +1.42% | 163,100 | 230億1159万 | -1.83% | 10.32 | 1.33 |
02/07 | 2,398 | 2,407 | 2,320 | 2,325 | -3.04% | 207,100 | 226億8955万 | -3.04% | 10.17 | 1.31 |
02/06 | 2,427 | 2,431 | 2,395 | 2,398 | -1.36% | 100,200 | 234億195万 | +0.17% | 10.49 | 1.35 |
02/05 | 2,447 | 2,450 | 2,405 | 2,431 | 0% | 104,700 | 237億2400万 | +1.89% | 10.64 | 1.37 |
02/02 | 2,406 | 2,445 | 2,390 | 2,431 | +1.12% | 134,100 | 237億2400万 | +2.4% | 10.64 | 1.37 |
02/01 | 2,413 | 2,428 | 2,401 | 2,404 | -1.6% | 130,700 | 234億6050万 | +1.78% | 10.52 | 1.36 |
01/31 | 2,470 | 2,477 | 2,428 | 2,443 | -2.24% | 201,100 | 238億4110万 | +3.91% | 10.69 | 1.38 |
01/30 | 2,460 | 2,525 | 2,453 | 2,499 | +2.71% | 352,300 | 243億8760万 | +6.84% | 10.94 | 1.41 |
01/29 | 2,450 | 2,462 | 2,426 | 2,433 | -1.26% | 138,000 | 237億4351万 | +4.51% | 10.65 | 1.37 |
01/26 | 2,521 | 2,535 | 2,463 | 2,464 | -3.37% | 240,400 | 240億4604万 | +6.21% | 10.78 | 1.39 |
01/25 | 2,538 | 2,551 | 2,492 | 2,550 | +0.79% | 165,900 | 248億8531万 | +10.39% | 11.16 | 1.44 |
01/24 | 2,512 | 2,531 | 2,490 | 2,530 | +1.2% | 168,200 | 246億9013万 | +10.19% | 11.07 | 1.43 |
01/23 | 2,533 | 2,564 | 2,486 | 2,500 | -2.46% | 333,000 | 243億9736万 | +9.55% | 10.94 | 1.41 |
01/22 | 2,497 | 2,570 | 2,445 | 2,563 | +5.26% | 491,200 | 250億1218万 | +12.86% | 11.22 | 1.45 |
01/19 | 2,338 | 2,442 | 2,315 | 2,435 | +6.42% | 444,200 | 237億6303万 | +7.84% | 10.66 | 1.38 |
01/18 | 2,258 | 2,325 | 2,258 | 2,288 | +1.19% | 137,000 | 223億2847万 | +1.6% | 10.01 | 1.29 |
01/17 | 2,321 | 2,340 | 2,252 | 2,261 | -1.82% | 223,900 | 220億6497万 | +0.44% | 9.89 | 1.28 |
01/16 | 2,384 | 2,403 | 2,301 | 2,303 | -2.17% | 238,300 | 224億7485万 | +2.17% | 10.08 | 1.3 |
01/15 | 2,360 | 2,364 | 2,336 | 2,354 | -0.8% | 136,700 | 229億7256万 | +4.21% | 10.3 | 1.33 |
01/12 | 2,370 | 2,395 | 2,326 | 2,373 | +0.64% | 243,200 | 231億5798万 | +5% | 10.38 | 1.34 |
01/11 | 2,333 | 2,358 | 2,315 | 2,358 | +1.51% | 154,200 | 230億1159万 | +4.2% | 10.32 | 1.33 |
01/10 | 2,349 | 2,365 | 2,317 | 2,323 | -0.98% | 165,100 | 226億7003万 | +2.47% | 10.17 | 1.31 |
01/09 | 2,322 | 2,381 | 2,317 | 2,346 | +1.47% | 193,400 | 228億9448万 | +3.08% | 10.27 | 1.33 |
01/05 | 2,389 | 2,401 | 2,306 | 2,312 | -1.95% | 356,300 | 225億6268万 | +1.27% | 10.12 | 1.31 |
01/04 | 2,243 | 2,358 | 2,206 | 2,358 | +3.92% | 246,500 | 230億1159万 | +2.92% | 10.32 | 1.33 |
2023 | ||||||||||
12/29 | 2,225 | 2,274 | 2,218 | 2,269 | +1.61% | 201,700 | 221億4305万 | -1.43% | 9.93 | 1.28 |
12/28 | 2,215 | 2,237 | 2,158 | 2,233 | +1.55% | 162,600 | 217億9172万 | -3.67% | 9.77 | 1.26 |
12/27 | 2,147 | 2,208 | 2,147 | 2,199 | +3.34% | 235,100 | 214億5992万 | -5.91% | 9.62 | 1.24 |
12/26 | 2,139 | 2,181 | 2,128 | 2,128 | -0.33% | 174,300 | 207億6703万 | -9.64% | 9.31 | 1.2 |
12/25 | 2,125 | 2,158 | 2,116 | 2,135 | +1.28% | 201,800 | 208億3535万 | -10.03% | 9.34 | 1.21 |
12/22 | 2,151 | 2,166 | 2,104 | 2,108 | -1.59% | 255,900 | 205億7186万 | -11.91% | 9.22 | 1.19 |
12/21 | 2,199 | 2,199 | 2,141 | 2,142 | -3.77% | 215,600 | 209億366万 | -11.08% | 9.37 | 1.21 |
12/20 | 2,253 | 2,283 | 2,216 | 2,226 | -0.67% | 155,600 | 217億2341万 | -8.32% | 9.74 | 1.26 |
12/19 | 2,180 | 2,249 | 2,164 | 2,241 | +1.59% | 181,200 | 218億6980万 | -8.27% | 9.81 | 1.27 |
12/18 | 2,217 | 2,250 | 2,195 | 2,206 | -0.18% | 99,100 | 215億2823万 | -9.74% | 9.65 | 1.25 |
12/15 | 2,188 | 2,225 | 2,175 | 2,210 | +1.89% | 101,800 | 215億6727万 | -9.76% | 9.67 | 1.25 |
12/14 | 2,244 | 2,259 | 2,147 | 2,169 | -3.21% | 219,700 | 211億6715万 | -11.61% | 9.49 | 1.23 |
12/13 | 2,230 | 2,259 | 2,218 | 2,241 | +0.49% | 139,400 | 218億6980万 | -8.9% | 9.81 | 1.27 |
12/12 | 2,328 | 2,328 | 2,221 | 2,230 | -2.11% | 164,400 | 217億6245万 | -9.5% | 9.76 | 1.26 |
12/11 | 2,300 | 2,336 | 2,268 | 2,278 | -0.18% | 136,300 | 222億3088万 | -7.81% | 9.97 | 1.29 |
12/08 | 2,313 | 2,340 | 2,277 | 2,282 | -1.64% | 185,600 | 222億6991万 | -7.84% | 9.99 | 1.29 |
12/07 | 2,389 | 2,389 | 2,309 | 2,320 | -4.57% | 239,100 | 226億4075万 | -6.34% | 10.15 | 1.31 |
12/06 | 2,383 | 2,435 | 2,383 | 2,431 | +2.14% | 137,400 | 237億2400万 | -1.98% | 10.64 | 1.37 |
12/05 | 2,420 | 2,433 | 2,380 | 2,380 | -2.94% | 173,600 | 232億2629万 | -3.99% | 10.42 | 1.34 |
12/04 | 2,454 | 2,493 | 2,430 | 2,452 | -0.53% | 112,500 | 239億2893万 | -1.13% | 10.73 | 1.39 |
12/01 | 2,517 | 2,517 | 2,450 | 2,465 | -2.57% | 222,300 | 240億5580万 | -0.36% | 10.79 | 1.39 |
11/30 | 2,531 | 2,546 | 2,494 | 2,530 | +0.36% | 129,700 | 246億9013万 | +2.39% | 11.07 | 1.43 |
11/29 | 2,511 | 2,568 | 2,496 | 2,521 | -0.16% | 205,500 | 246億230万 | +2.19% | 11.03 | 1.42 |
11/28 | 2,601 | 2,625 | 2,508 | 2,525 | -3.63% | 289,600 | 246億4134万 | +2.6% | 11.05 | 1.43 |
11/27 | 2,680 | 2,695 | 2,618 | 2,620 | -2.6% | 241,500 | 255億6844万 | +6.55% | 11.47 | 1.48 |
11/24 | 2,725 | 2,780 | 2,672 | 2,690 | -0.66% | 296,500 | 262億5156万 | +9.62% | 11.77 | 1.52 |
11/22 | 2,609 | 2,716 | 2,576 | 2,708 | +3.16% | 259,500 | 264億2722万 | +10.62% | 11.85 | 1.53 |
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 | 2,530 4/9 | 850 2/8 | 532,600 2/8 | - | - | +16.15% 5/7 | -22.48% 2/8 |
2009年 3月期 | 1,135 5/7 | 289 3/12 | 104,900 12/12 | - | - | +25.35% 4/13 | -31.34% 10/8 |
2010年 3月期 | 844 9/29 | 304 4/1 | 252,100 9/29 | - | - | +31.59% 6/1 | -23.82% 11/25 |
2011年 3月期 | 1,076 5/17 | 460 3/15 11/2 | 341,600 5/17 | 104億922万 | 44億5004万 | +15.79% 11/22 | -28% 3/15 |
2012年 3月期 | 1,177 6/17 | 552 10/5 | 638,700 6/15 | 113億8629万 | 53億4004万 | +32.25% 6/7 | -19.79% 8/15 |
2013年 3月期 | 684 4/2 | 406 11/14 | 256,700 5/15 | 66億1701万 | 39億2764万 | +13.82% 6/26 | -15.9% 7/25 |
2014年 3月期 | 748 5/21 | 485 2/5 | 569,000 10/28 | 72億3615万 | 46億9217万 | +24.99% 5/21 | -17.12% 6/7 |
2015年 3月期 | 718 7/28 | 545 4/14 | 211,800 11/26 | 69億4635万 | 52億7264万 | +13.43% 12/4 | -10.85% 10/17 |
2016年 3月期 | 1,090 7/2 | 480 2/15 | 1,324,400 5/19 | 105億4529万 | 46億4380万 | +31.6% 3/29 | -31.04% 2/15 |
2017年 3月期 | 1,689 7/22 | 776 4/5 | 905,600 7/5 | 163億4037万 | 75億747万 | +41.46% 7/6 | -24.76% 8/18 |
2018年 3月期 | 1,595 5/29 | 815 2/14 | 800,300 5/17 | 154億3096万 | 79億1110万 | +14.75% 5/22 | -23.01% 2/14 |
2019年 3月期 | 1,132 5/14 | 522 12/25 | 336,600 5/15 | 109億8818万 | 50億9417万 | +24.15% 2/18 | -22.74% 12/25 |
2020年 3月期 | 1,075 7/30 | 323 3/17 | 515,200 10/28 | 104億9086万 | 31億5213万 | +25.64% 10/29 | -38.67% 3/13 |
2021年 3月期 | 1,229 12/14 | 343 4/6 | 3,796,500 6/24 | 119億9374万 | 33億4731万 | +47.83% 12/8 | -12.1% 3/4 |
2022年 3月期 | 1,767 3/30 | 787 10/5 | 5,856,300 2/4 | 172億4405万 | 76億8029万 | +42.99% 3/30 | -18.99% 8/17 |
2023年 3月期 | 2,866 3/24 | 1,180 10/3 | 2,854,500 1/12 | 279億6914万 | 115億1555万 | +26.64% 1/12 | -12.55% 9/30 |
最新 | 2,298 2024/4/19 | 129,200 | 224億2606万 | -5.32% 2,427 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%(0.48倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 118%(2.18倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -20%(0.8倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 44%(1.44倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 43%(1.43倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
289円(2009/03/12) - 695%(7.95倍)
2,298円(4/19)