株価チャート
株価
4/26
- 前日 (4/25)
- 1,716
- 始値
- 1,729
- 高値
- 1,735
- 安値
- 1,712
- 終値 +0.52%
- 1,725
- 出来高 -15.52%
- 4,900
乖離率
- 株価(5日)
移動平均値 - +0.41%
1,718 - 株価(25日)
移動平均値 - -1.26%
1,747 - 出来高(5日)
移動平均値 - -2%
5,000
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,729 | 1,735 | 1,712 | 1,725 | +0.52% | 4,900 | 151億1100万 | -1.26% | 13.4 | 0.91 |
04/25 | 1,727 | 1,739 | 1,716 | 1,716 | -0.46% | 5,800 | 150億3216万 | -1.89% | 13.33 | 0.9 |
04/24 | 1,718 | 1,727 | 1,716 | 1,724 | +0.52% | 6,900 | 151億224万 | -1.54% | 13.39 | 0.91 |
04/23 | 1,714 | 1,728 | 1,712 | 1,715 | +0.18% | 3,300 | 150億2340万 | -2.11% | 13.32 | 0.9 |
04/22 | 1,726 | 1,730 | 1,709 | 1,712 | +0.77% | 4,100 | 149億9712万 | -2.39% | 13.3 | 0.9 |
04/19 | 1,747 | 1,748 | 1,687 | 1,699 | -1.51% | 15,900 | 148億8324万 | -3.19% | 13.19 | 0.9 |
04/18 | 1,738 | 1,744 | 1,724 | 1,725 | -0.23% | 14,200 | 151億1100万 | -1.82% | 13.4 | 0.91 |
04/17 | 1,744 | 1,748 | 1,729 | 1,729 | -0.17% | 5,400 | 151億4604万 | -1.65% | 13.43 | 0.91 |
04/16 | 1,773 | 1,774 | 1,732 | 1,732 | -2.31% | 7,600 | 151億7232万 | -1.59% | 13.45 | 0.91 |
04/15 | 1,785 | 1,785 | 1,773 | 1,773 | -0.11% | 3,300 | 155億3148万 | +0.74% | 13.77 | 0.93 |
04/12 | 1,786 | 1,786 | 1,763 | 1,775 | 0% | 5,100 | 155億4900万 | +0.74% | 13.78 | 0.94 |
04/11 | 1,759 | 1,787 | 1,759 | 1,775 | +0.91% | 5,600 | 155億4900万 | +0.68% | 13.78 | 0.94 |
04/10 | 1,775 | 1,794 | 1,759 | 1,759 | -0.9% | 6,500 | 154億884万 | -0.23% | 13.66 | 0.93 |
04/09 | 1,770 | 1,791 | 1,765 | 1,775 | +0.45% | 4,500 | 155億4900万 | +0.68% | 13.78 | 0.94 |
04/08 | 1,747 | 1,770 | 1,747 | 1,767 | +1.2% | 3,000 | 154億7892万 | +0.28% | 13.72 | 0.93 |
04/05 | 1,733 | 1,746 | 1,725 | 1,746 | +0.52% | 3,800 | 152億9496万 | -0.96% | 13.56 | 0.92 |
04/04 | 1,736 | 1,746 | 1,725 | 1,737 | +0.29% | 3,800 | 152億1612万 | -1.59% | 13.49 | 0.92 |
04/03 | 1,724 | 1,743 | 1,721 | 1,732 | +0.23% | 7,100 | 151億7232万 | -2.04% | 13.45 | 0.91 |
04/02 | 1,769 | 1,769 | 1,725 | 1,728 | -1.37% | 12,400 | 151億3728万 | -2.32% | 13.42 | 0.91 |
04/01 | 1,773 | 1,773 | 1,747 | 1,752 | -1.02% | 6,200 | 153億4752万 | -1.07% | 13.61 | 0.92 |
03/29 | 1,746 | 1,772 | 1,742 | 1,770 | +1.78% | 2,700 | 155億520万 | -0.06% | 13.75 | 0.93 |
03/28 | 1,756 | 1,785 | 1,739 | 1,739 | -4.56% | 16,600 | 152億3364万 | -1.86% | 13.51 | 0.92 |
03/27 | 1,793 | 1,847 | 1,780 | 1,822 | +2.82% | 17,600 | 159億6072万 | +2.76% | 14.15 | 0.96 |
03/26 | 1,764 | 1,790 | 1,763 | 1,772 | +0.45% | 8,100 | 155億2272万 | 0% | 13.76 | 0.93 |
03/25 | 1,780 | 1,782 | 1,757 | 1,764 | -0.84% | 16,700 | 154億5264万 | -0.45% | 13.7 | 0.93 |
03/22 | 1,780 | 1,784 | 1,770 | 1,779 | +0.23% | 13,900 | 155億8404万 | +0.45% | 13.82 | 0.94 |
03/21 | 1,757 | 1,783 | 1,757 | 1,775 | +1.37% | 45,400 | 155億4900万 | +0.34% | 13.78 | 0.94 |
03/19 | 1,752 | 1,767 | 1,747 | 1,751 | 0% | 20,600 | 153億3876万 | -1.02% | 13.6 | 0.92 |
03/18 | 1,759 | 1,759 | 1,744 | 1,751 | 0% | 11,600 | 153億3876万 | -1.02% | 13.6 | 0.92 |
03/15 | 1,749 | 1,753 | 1,744 | 1,751 | 0% | 6,500 | 153億3876万 | -1.24% | 13.6 | 0.92 |
03/14 | 1,756 | 1,757 | 1,744 | 1,751 | +0.06% | 11,100 | 153億3876万 | -1.63% | 13.6 | 0.92 |
03/13 | 1,772 | 1,780 | 1,746 | 1,750 | -1.24% | 7,200 | 153億3000万 | -2.07% | 13.59 | 0.92 |
03/12 | 1,751 | 1,772 | 1,730 | 1,772 | +1.49% | 5,100 | 155億2272万 | -1.28% | 13.76 | 0.93 |
03/11 | 1,810 | 1,810 | 1,744 | 1,746 | -3.54% | 14,500 | 152億9496万 | -3.11% | 13.56 | 0.92 |
03/08 | 1,787 | 1,829 | 1,787 | 1,810 | +1.12% | 10,000 | 158億5560万 | 0% | 14.06 | 0.95 |
03/07 | 1,780 | 1,816 | 1,780 | 1,790 | +0.9% | 6,700 | 156億8040万 | -1.43% | 13.9 | 0.94 |
03/06 | 1,775 | 1,775 | 1,765 | 1,774 | -0.39% | 11,200 | 155億4024万 | -2.74% | 13.78 | 0.94 |
03/05 | 1,753 | 1,797 | 1,753 | 1,781 | +1.66% | 4,300 | 156億156万 | -2.78% | 13.83 | 0.94 |
03/04 | 1,790 | 1,791 | 1,752 | 1,752 | -2.18% | 11,700 | 153億4752万 | -4.73% | 13.61 | 0.92 |
03/01 | 1,785 | 1,801 | 1,776 | 1,791 | +0.34% | 6,400 | 156億8916万 | -3.14% | 13.91 | 0.94 |
02/29 | 1,792 | 1,805 | 1,783 | 1,785 | -0.83% | 5,900 | 156億3660万 | -3.93% | 13.86 | 0.94 |
02/28 | 1,782 | 1,819 | 1,781 | 1,800 | +1.41% | 13,000 | 157億6800万 | -3.59% | 13.98 | 0.95 |
02/27 | 1,760 | 1,785 | 1,760 | 1,775 | +0.85% | 7,400 | 155億4900万 | -5.33% | 13.78 | 0.94 |
02/26 | 1,796 | 1,796 | 1,760 | 1,760 | -0.79% | 10,300 | 154億1760万 | -6.63% | 13.67 | 0.93 |
02/22 | 1,787 | 1,797 | 1,751 | 1,774 | -0.17% | 8,700 | 155億4024万 | -6.34% | 13.78 | 0.94 |
02/21 | 1,775 | 1,791 | 1,774 | 1,777 | +0.17% | 3,100 | 155億6652万 | -6.62% | 13.8 | 0.94 |
02/20 | 1,804 | 1,807 | 1,774 | 1,774 | -1.66% | 12,600 | 155億4024万 | -7.17% | 13.78 | 0.94 |
02/19 | 1,762 | 1,804 | 1,750 | 1,804 | +2.21% | 11,900 | 158億304万 | -6.14% | 14.01 | 0.95 |
02/16 | 1,727 | 1,793 | 1,727 | 1,765 | +2.26% | 37,200 | 154億6140万 | -8.55% | 13.71 | 0.93 |
02/15 | 1,745 | 1,749 | 1,711 | 1,726 | -0.8% | 15,400 | 151億1976万 | -11.17% | 13.4 | 0.91 |
02/14 | 1,760 | 1,760 | 1,738 | 1,740 | -1.3% | 7,000 | 152億4240万 | -11.13% | 13.51 | 0.92 |
02/13 | 1,772 | 1,772 | 1,735 | 1,763 | -0.45% | 14,300 | 154億4388万 | -10.69% | 13.69 | 0.93 |
02/09 | 1,825 | 1,825 | 1,771 | 1,771 | -4.27% | 24,600 | 155億1396万 | -10.96% | 13.75 | 0.93 |
02/08 | 1,901 | 1,902 | 1,825 | 1,850 | -3.14% | 16,600 | 162億600万 | -7.78% | 14.37 | 0.98 |
02/07 | 1,940 | 1,940 | 1,896 | 1,910 | -1.6% | 13,600 | 167億3160万 | -5.45% | 14.83 | 1.01 |
02/06 | 1,945 | 1,960 | 1,941 | 1,941 | -0.05% | 4,100 | 170億316万 | -4.48% | 15.07 | 1.02 |
02/05 | 1,956 | 1,957 | 1,942 | 1,942 | 0% | 2,700 | 170億1192万 | -5.04% | 15.08 | 1.02 |
02/02 | 1,969 | 1,969 | 1,942 | 1,942 | -0.26% | 3,200 | 170億1192万 | -5.54% | 15.08 | 1.02 |
02/01 | 1,988 | 1,988 | 1,945 | 1,947 | -1.32% | 5,700 | 170億5572万 | -5.81% | 15.12 | 1.03 |
01/31 | 1,956 | 1,982 | 1,942 | 1,973 | 0% | 5,900 | 172億8348万 | -5.1% | 15.32 | 1.04 |
01/30 | 1,969 | 1,973 | 1,944 | 1,973 | -0.35% | 15,900 | 172億8348万 | -5.6% | 15.32 | 1.04 |
01/29 | 1,966 | 1,982 | 1,966 | 1,980 | +0.46% | 2,000 | 173億4480万 | -5.85% | 15.38 | 1.04 |
01/26 | 2,004 | 2,004 | 1,950 | 1,971 | -1% | 13,400 | 172億6596万 | -6.76% | 15.31 | 1.04 |
01/25 | 2,011 | 2,011 | 1,982 | 1,991 | -0.99% | 8,900 | 174億4116万 | -6.39% | 15.46 | 1.05 |
01/24 | 2,030 | 2,030 | 1,983 | 2,011 | -0.15% | 11,400 | 176億1636万 | -5.98% | 15.62 | 1.06 |
01/23 | 2,010 | 2,031 | 2,009 | 2,014 | +0.25% | 4,200 | 176億4264万 | -6.37% | 15.64 | 1.06 |
01/22 | 2,021 | 2,022 | 2,009 | 2,009 | 0% | 1,400 | 175億9884万 | -7.21% | 15.6 | 1.06 |
01/19 | 1,993 | 2,034 | 1,993 | 2,009 | +0.45% | 5,300 | 175億9884万 | -7.8% | 15.6 | 1.06 |
01/18 | 2,012 | 2,037 | 1,991 | 2,000 | +0.76% | 14,600 | 175億2000万 | -8.8% | 15.53 | 1.05 |
01/17 | 1,998 | 2,010 | 1,984 | 1,985 | +0.35% | 6,200 | 173億8860万 | -10.06% | 15.42 | 1.05 |
01/16 | 2,046 | 2,046 | 1,976 | 1,978 | -3.32% | 10,400 | 173億2728万 | -10.98% | 15.36 | 1.04 |
01/15 | 2,023 | 2,061 | 2,020 | 2,046 | +1.14% | 4,500 | 179億2296万 | -8.54% | 15.89 | 1.08 |
01/12 | 2,075 | 2,075 | 2,013 | 2,023 | -2.51% | 8,500 | 177億2148万 | -10.09% | 15.71 | 1.07 |
01/11 | 2,129 | 2,129 | 2,059 | 2,075 | -1.28% | 17,300 | 181億7700万 | -8.39% | 16.11 | 1.09 |
01/10 | 2,117 | 2,144 | 2,102 | 2,102 | -1.96% | 9,400 | 184億1352万 | -7.81% | 16.32 | 1.11 |
01/09 | 2,169 | 2,178 | 2,133 | 2,144 | -0.23% | 7,800 | 187億8144万 | -6.5% | 16.65 | 1.13 |
01/05 | 2,194 | 2,195 | 2,140 | 2,149 | -1.65% | 5,800 | 188億2524万 | -6.73% | 16.69 | 1.13 |
01/04 | 2,235 | 2,235 | 2,183 | 2,185 | -1.22% | 3,800 | 191億4060万 | -5.62% | 16.97 | 1.15 |
2023 | ||||||||||
12/29 | 2,213 | 2,243 | 2,157 | 2,212 | +0.14% | 8,800 | 193億7712万 | -4.86% | 17.18 | 1.35 |
12/28 | 2,217 | 2,219 | 2,193 | 2,209 | -1.82% | 3,900 | 193億5084万 | -5.52% | 17.16 | 1.35 |
12/27 | 2,223 | 2,252 | 2,209 | 2,250 | +1.03% | 7,300 | 197億1000万 | -4.3% | 17.47 | 1.37 |
12/26 | 2,223 | 2,241 | 2,208 | 2,227 | +0.13% | 5,100 | 195億852万 | -5.8% | 17.3 | 1.36 |
12/25 | 2,242 | 2,245 | 2,202 | 2,224 | -0.71% | 5,800 | 194億8224万 | -6.36% | 17.27 | 1.36 |
12/22 | 2,240 | 2,260 | 2,235 | 2,240 | -0.62% | 7,200 | 196億2240万 | -6.28% | 17.4 | 1.37 |
12/21 | 2,284 | 2,284 | 2,254 | 2,254 | -1.31% | 2,300 | 197億4504万 | -6.12% | 17.5 | 1.38 |
12/20 | 2,260 | 2,284 | 2,251 | 2,284 | +1.47% | 10,700 | 200億784万 | -5.19% | 17.74 | 1.39 |
12/19 | 2,286 | 2,292 | 2,222 | 2,251 | -1.79% | 8,200 | 197億1876万 | -6.83% | 17.48 | 1.37 |
12/18 | 2,300 | 2,300 | 2,273 | 2,292 | -0.35% | 6,400 | 200億7792万 | -5.41% | 17.8 | 1.4 |
12/15 | 2,329 | 2,341 | 2,262 | 2,300 | -1.08% | 22,000 | 201億4800万 | -5.27% | 17.86 | 1.4 |
12/14 | 2,347 | 2,347 | 2,296 | 2,325 | -1.15% | 5,500 | 203億6700万 | -4.56% | 18.06 | 1.42 |
12/13 | 2,367 | 2,367 | 2,344 | 2,352 | 0% | 9,900 | 206億352万 | -3.69% | 18.27 | 1.44 |
12/12 | 2,350 | 2,373 | 2,350 | 2,352 | -0.51% | 6,900 | 206億352万 | -3.76% | 18.27 | 1.44 |
12/11 | 2,349 | 2,371 | 2,314 | 2,364 | +0.98% | 11,000 | 207億864万 | -3.43% | 18.36 | 1.44 |
12/08 | 2,346 | 2,368 | 2,314 | 2,341 | -0.85% | 17,600 | 205億716万 | -4.37% | 18.18 | 1.43 |
12/07 | 2,366 | 2,380 | 2,349 | 2,361 | -0.51% | 20,300 | 206億8236万 | -3.55% | 18.34 | 1.44 |
12/06 | 2,340 | 2,380 | 2,328 | 2,373 | +0.3% | 11,000 | 207億8748万 | -2.94% | 18.43 | 1.45 |
12/05 | 2,352 | 2,387 | 2,350 | 2,366 | -1.42% | 17,400 | 207億2616万 | -2.99% | 18.37 | 1.44 |
12/04 | 2,433 | 2,436 | 2,371 | 2,400 | -1.36% | 9,500 | 210億2400万 | -1.4% | 18.64 | 1.46 |
12/01 | 2,435 | 2,439 | 2,415 | 2,433 | -0.08% | 4,800 | 213億1308万 | +0.25% | 18.9 | 1.49 |
11/30 | 2,415 | 2,440 | 2,387 | 2,435 | +0.54% | 15,800 | 213億3060万 | +0.7% | 18.91 | 1.49 |
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 | 1,083 325,000 7/3 325,000 6/29 | 500 150,000 1/22 | 80,100 267 3/18 | - | - | +18.65% 4/1 | -31.65% 1/22 |
2009年 3月期 | 997 299,000 5/14 | 607 182,100 10/9 | 133,800 446 4/28 | - | - | +18.75% 1/9 | -23.65% 10/10 |
2010年 3月期 | 1,030 309,000 9/3 309,000 7/24 | 713 214,000 4/23 | 34,200 114 5/1 | - | - | +9.65% 6/24 | -8.16% 2/10 |
2011年 3月期 | 1,000 300,000 2/23 300,000 12/14 他3件 | 850 255,000 3/14 255,000 8/26 | 28,500 95 3/15 | 87億6000万 | 74億4600万 | +6.27% 10/4 | -10.74% 3/16 |
2012年 3月期 | 1,160 348,000 3/27 348,000 3/26 他2件 | 904 271,200 10/27 271,200 10/26 | 36,600 122 6/29 | 101億6160万 | 79億1904万 | +10.29% 2/23 | -6.79% 9/7 |
2013年 3月期 | 1,953 586,000 1/23 | 1,022 306,500 7/23 306,500 6/28 | 135,300 451 1/23 | 171億1120万 | 89億4980万 | +23.07% 10/9 | -7.8% 6/5 |
2014年 3月期 | 2,750 825,000 5/9 | 1,557 467,000 4/1 | 351,300 1,171 5/9 | 240億9000万 | 136億3640万 | +31.76% 5/8 | -22.27% 6/7 |
2015年 3月期 | 2,583 7/7 | 1,948 5/15 | 30,800 8/6 | 226億2708万 | 170億6448万 | +14.45% 7/4 | -13.25% 8/8 |
2016年 3月期 | 3,370 7/27 | 2,000 3/10 | 41,900 8/25 | 295億2120万 | 175億2000万 | +13.69% 6/15 | -19.06% 2/12 |
2017年 3月期 | 2,399 4/26 | 1,391 6/28 | 126,000 6/24 | 210億1524万 | 121億8516万 | +21.1% 9/6 | -21.86% 6/24 |
2018年 3月期 | 2,121 4/3 | 1,791 2/6 | 34,600 9/26 | 185億7996万 | 156億8916万 | +5.65% 5/10 | -8.38% 2/6 |
2019年 3月期 | 2,250 9/26 | 1,909 12/25 | 25,800 11/8 | 197億1000万 | 167億2284万 | +7.47% 7/25 | -7.9% 12/25 |
2020年 3月期 | 2,388 9/27 9/26 | 1,587 3/13 | 27,500 9/26 | 209億1888万 | 139億212万 | +12.59% 9/25 | -10.81% 3/18 |
2021年 3月期 | 1,949 7/22 | 1,449 12/18 | 248,600 12/22 | 170億7324万 | 126億9324万 | +8.21% 12/23 | -7.45% 7/13 |
2022年 3月期 | 1,760 9/27 | 1,491 3/8 | 77,900 9/28 | 154億1760万 | 130億6116万 | +7.74% 11/5 | -5.84% 10/7 |
2023年 3月期 | 1,907 3/29 | 1,497 4/18 4/7 | 55,500 9/22 | 167億532万 | 131億1372万 | +7.91% 3/29 | -4.51% 11/8 |
最新 | 1,725 2024/4/26 | 4,900 | 151億1100万 | -1.26% 1,747 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 69%(1.69倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/26 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
500円(2008/01/22) - 245%(3.45倍)
1,725円(4/26)