株価チャート
株価
4/26
- 前日 (4/25)
- 2,347
- 始値
- 2,338
- 高値
- 2,391
- 安値
- 2,338
- 終値 -0.04%
- 2,346
- 出来高 -16.05%
- 6,800
乖離率
- 株価(5日)
移動平均値 - -0.17%
2,350 - 株価(25日)
移動平均値 - -5.78%
2,490 - 出来高(5日)
移動平均値 - -50.51%
13,740
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 | 2,338 | 2,391 | 2,338 | 2,346 | -0.04% | 6,800 | 281億5200万 | -5.78% | - | 0.57 |
04/25 | 2,362 | 2,365 | 2,316 | 2,347 | -2.21% | 8,100 | 281億6400万 | -6.31% | - | 0.57 |
04/24 | 2,321 | 2,400 | 2,321 | 2,400 | +3.4% | 8,400 | 288億 | -4.65% | - | 0.59 |
04/23 | 2,329 | 2,357 | 2,287 | 2,321 | -0.64% | 24,400 | 278億5200万 | -8.19% | - | 0.57 |
04/22 | 2,367 | 2,396 | 2,313 | 2,336 | -0.34% | 21,000 | 280億3200万 | -8.07% | - | 0.57 |
04/19 | 2,421 | 2,437 | 2,293 | 2,344 | -3.97% | 29,100 | 281億2800万 | -8.08% | - | 0.57 |
04/18 | 2,377 | 2,446 | 2,336 | 2,441 | +1.75% | 29,500 | 292億9200万 | -4.42% | - | 0.6 |
04/17 | 2,482 | 2,482 | 2,373 | 2,399 | -1.36% | 27,800 | 287億8800万 | -6.22% | - | 0.59 |
04/16 | 2,515 | 2,549 | 2,432 | 2,432 | -4.7% | 21,100 | 291億8400万 | -5.44% | - | 0.59 |
04/15 | 2,550 | 2,563 | 2,505 | 2,552 | +0.08% | 10,600 | 306億2400万 | -1.62% | - | 0.62 |
04/12 | 2,599 | 2,616 | 2,550 | 2,550 | -0.58% | 13,200 | 306億 | -2.67% | - | 0.62 |
04/11 | 2,548 | 2,565 | 2,468 | 2,565 | +0.75% | 16,400 | 307億8000万 | -2.95% | - | 0.63 |
04/10 | 2,525 | 2,583 | 2,523 | 2,546 | +0.83% | 11,400 | 305億5200万 | -4.75% | - | 0.62 |
04/09 | 2,605 | 2,635 | 2,520 | 2,525 | -3.07% | 30,400 | 303億 | -6.48% | - | 0.62 |
04/08 | 2,519 | 2,605 | 2,519 | 2,605 | +4.28% | 32,800 | 312億6000万 | -4.58% | - | 0.64 |
04/05 | 2,441 | 2,510 | 2,437 | 2,498 | 0% | 25,800 | 299億7600万 | -9.66% | - | 0.61 |
04/04 | 2,479 | 2,544 | 2,460 | 2,498 | +0.85% | 22,600 | 299億7600万 | -10.56% | - | 0.61 |
04/03 | 2,417 | 2,503 | 2,386 | 2,477 | +1.72% | 45,200 | 297億2400万 | -12.29% | - | 0.61 |
04/02 | 2,504 | 2,549 | 2,426 | 2,435 | -3.49% | 66,600 | 292億2000万 | -14.8% | - | 0.6 |
04/01 | 2,600 | 2,605 | 2,511 | 2,523 | -2.96% | 26,400 | 302億7600万 | -12.79% | - | 0.62 |
03/29 | 2,597 | 2,620 | 2,572 | 2,600 | -0.31% | 22,200 | 312億 | -11.17% | - | 0.64 |
03/28 | 2,628 | 2,693 | 2,601 | 2,608 | -2.21% | 22,200 | 312億9600万 | -11.65% | - | 0.64 |
03/27 | 2,601 | 2,702 | 2,593 | 2,667 | +1.64% | 45,700 | 320億400万 | -10.32% | - | 0.65 |
03/26 | 2,615 | 2,660 | 2,589 | 2,624 | +0.15% | 35,700 | 314億8800万 | -12.42% | - | 0.64 |
03/25 | 2,704 | 2,739 | 2,620 | 2,620 | -3.53% | 54,400 | 314億4000万 | -13.01% | - | 0.64 |
03/22 | 2,671 | 2,730 | 2,654 | 2,716 | +2.34% | 50,700 | 325億9200万 | -10.36% | - | 0.66 |
03/21 | 2,739 | 2,739 | 2,647 | 2,654 | -0.11% | 52,900 | 318億4800万 | -12.84% | - | 0.65 |
03/19 | 2,750 | 2,750 | 2,613 | 2,657 | +0.15% | 95,700 | 318億8400万 | -13.17% | - | 0.65 |
03/18 | 2,562 | 2,687 | 2,562 | 2,653 | +4% | 79,100 | 318億3600万 | -13.58% | - | 0.65 |
03/15 | 2,549 | 2,556 | 2,428 | 2,551 | +4.16% | 128,100 | 306億1200万 | -17.18% | - | 0.62 |
03/14 | 2,563 | 2,600 | 2,417 | 2,449 | -3.66% | 131,300 | 293億8800万 | -20.9% | - | 0.6 |
03/13 | 2,804 | 2,870 | 2,512 | 2,542 | -7.7% | 207,000 | 305億400万 | -18.55% | - | 0.62 |
03/12 | 2,640 | 2,783 | 2,621 | 2,754 | -7.27% | 174,800 | 330億4800万 | -12.32% | - | 0.67 |
03/11 | 3,015 | 3,080 | 2,910 | 2,970 | -7.76% | 123,600 | 356億4000万 | -5.71% | - | 0.73 |
03/08 | 3,140 | 3,245 | 3,115 | 3,220 | +3.21% | 86,800 | 386億4000万 | +2.38% | - | 0.79 |
03/07 | 3,350 | 3,370 | 3,120 | 3,120 | -5.88% | 120,800 | 374億4000万 | -0.32% | - | 0.76 |
03/06 | 3,225 | 3,360 | 3,225 | 3,315 | +2.79% | 70,300 | 397億8000万 | +6.22% | - | 0.81 |
03/05 | 3,280 | 3,325 | 3,160 | 3,225 | -1.53% | 92,100 | 387億 | +3.9% | - | 0.79 |
03/04 | 3,535 | 3,550 | 3,255 | 3,275 | -5.48% | 158,900 | 393億 | +5.88% | - | 0.8 |
03/01 | 3,225 | 3,585 | 3,225 | 3,465 | +8.45% | 187,900 | 415億8000万 | +12.46% | - | 0.85 |
02/29 | 3,210 | 3,250 | 3,170 | 3,195 | -3.03% | 60,600 | 383億4000万 | +4.41% | - | 0.78 |
02/28 | 3,335 | 3,350 | 3,235 | 3,295 | -0.45% | 67,100 | 395億4000万 | +8.14% | - | 0.81 |
02/27 | 3,340 | 3,385 | 3,265 | 3,310 | +0.15% | 51,100 | 397億2000万 | +9.2% | - | 0.81 |
02/26 | 3,420 | 3,510 | 3,305 | 3,305 | -2.65% | 93,800 | 396億6000万 | +9.95% | - | 0.81 |
02/22 | 3,365 | 3,395 | 3,280 | 3,395 | +5.27% | 75,800 | 407億4000万 | +14.08% | - | 0.83 |
02/21 | 3,195 | 3,285 | 3,165 | 3,225 | +2.22% | 54,600 | 387億 | +9.81% | - | 0.79 |
02/20 | 3,220 | 3,240 | 3,125 | 3,155 | -1.41% | 46,100 | 378億6000万 | +8.49% | - | 0.77 |
02/19 | 3,200 | 3,365 | 3,190 | 3,200 | +5.44% | 124,400 | 384億 | +10.92% | - | 0.78 |
02/16 | 3,135 | 3,255 | 3,035 | 3,035 | -0.98% | 77,300 | 364億2000万 | +6.19% | - | 0.74 |
02/15 | 3,110 | 3,140 | 3,050 | 3,065 | -1.13% | 56,200 | 367億8000万 | +8% | - | 0.75 |
02/14 | 3,015 | 3,120 | 2,956 | 3,100 | +2.31% | 67,200 | 372億 | +9.81% | - | 0.76 |
02/13 | 2,927 | 3,070 | 2,921 | 3,030 | +4.09% | 77,200 | 363億6000万 | +7.98% | - | 0.74 |
02/09 | 2,899 | 3,010 | 2,899 | 2,911 | +0.97% | 74,900 | 349億3200万 | +4.3% | - | 0.71 |
02/08 | 2,940 | 2,959 | 2,850 | 2,883 | -2.63% | 60,100 | 345億9600万 | +3.52% | - | 0.7 |
02/07 | 3,070 | 3,070 | 2,935 | 2,961 | -3.55% | 54,500 | 355億3200万 | +6.4% | - | 0.72 |
02/06 | 3,075 | 3,160 | 2,971 | 3,070 | +0.49% | 71,000 | 368億4000万 | +10.75% | - | 0.75 |
02/05 | 3,010 | 3,240 | 2,976 | 3,055 | +2.65% | 134,700 | 366億6000万 | +10.81% | - | 0.75 |
02/02 | 2,802 | 2,993 | 2,792 | 2,976 | +4.83% | 164,000 | 357億1200万 | +8.53% | - | 0.73 |
02/01 | 2,790 | 2,870 | 2,790 | 2,839 | -0.04% | 61,500 | 340億6800万 | +4.18% | - | 0.69 |
01/31 | 2,849 | 2,895 | 2,800 | 2,840 | -2.34% | 56,700 | 340億8000万 | +5.15% | - | 0.69 |
01/30 | 2,910 | 2,924 | 2,815 | 2,908 | +1.29% | 61,400 | 348億9600万 | +8.63% | - | 0.71 |
01/29 | 2,910 | 2,915 | 2,805 | 2,871 | -2.68% | 82,900 | 344億5200万 | +8.42% | - | 0.7 |
01/26 | 2,993 | 3,015 | 2,896 | 2,950 | -1.4% | 87,200 | 354億 | +12.55% | - | 0.72 |
01/25 | 2,978 | 3,025 | 2,922 | 2,992 | +1.73% | 116,600 | 359億400万 | +15.52% | - | 0.73 |
01/24 | 2,965 | 2,970 | 2,860 | 2,941 | +2.65% | 106,200 | 352億9200万 | +15.02% | - | 0.72 |
01/23 | 2,900 | 2,955 | 2,815 | 2,865 | -1.17% | 100,500 | 343億8000万 | +13.51% | - | 0.7 |
01/22 | 2,735 | 3,050 | 2,720 | 2,899 | +8.54% | 237,300 | 347億8800万 | +16.1% | - | 0.71 |
01/19 | 2,588 | 2,681 | 2,565 | 2,671 | +4.5% | 74,000 | 320億5200万 | +8.31% | - | 0.65 |
01/18 | 2,433 | 2,563 | 2,432 | 2,556 | +4.93% | 51,600 | 306億7200万 | +4.58% | - | 0.62 |
01/17 | 2,489 | 2,518 | 2,393 | 2,436 | -2.17% | 82,500 | 292億3200万 | +0.45% | - | 0.6 |
01/16 | 2,576 | 2,607 | 2,475 | 2,490 | -3.34% | 45,500 | 298億8000万 | +3.06% | - | 0.61 |
01/15 | 2,585 | 2,663 | 2,570 | 2,576 | +1.62% | 77,600 | 309億1200万 | +7.02% | - | 0.63 |
01/12 | 2,531 | 2,580 | 2,508 | 2,535 | +0.2% | 66,000 | 304億2000万 | +5.93% | - | 0.62 |
01/11 | 2,683 | 2,745 | 2,469 | 2,530 | -5.7% | 146,000 | 303億6000万 | +6.3% | - | 0.62 |
01/10 | 2,704 | 2,738 | 2,645 | 2,683 | -0.22% | 62,000 | 321億9600万 | +13.35% | - | 0.66 |
01/09 | 2,689 | 2,760 | 2,680 | 2,689 | +1.7% | 58,000 | 322億6800万 | +14.82% | - | 0.66 |
01/05 | 2,759 | 2,770 | 2,644 | 2,644 | -4.55% | 79,600 | 317億2800万 | +14.26% | - | 0.65 |
01/04 | 2,830 | 2,844 | 2,717 | 2,770 | -2.36% | 93,800 | 332億4000万 | +21.07% | - | 0.68 |
2023 | ||||||||||
12/29 | 2,680 | 2,886 | 2,660 | 2,837 | +5.86% | 121,900 | 340億4400万 | +25.64% | - | 0.69 |
12/28 | 2,713 | 2,800 | 2,680 | 2,680 | -0.37% | 84,500 | 321億6000万 | +20.5% | - | 0.65 |
12/27 | 2,748 | 2,748 | 2,601 | 2,690 | +0.26% | 98,600 | 322億8000万 | +22.66% | - | 0.66 |
12/26 | 2,565 | 2,759 | 2,560 | 2,683 | +5.63% | 186,900 | 321億9600万 | +24.21% | - | 0.66 |
12/25 | 2,350 | 2,650 | 2,350 | 2,540 | +12.74% | 238,100 | 304億8000万 | +19.42% | - | 0.62 |
12/22 | 2,260 | 2,299 | 2,245 | 2,253 | +0.85% | 55,700 | 270億3600万 | +7.34% | - | 0.55 |
12/21 | 2,180 | 2,273 | 2,180 | 2,234 | +2.2% | 44,900 | 268億800万 | +7.3% | - | 0.55 |
12/20 | 2,194 | 2,230 | 2,185 | 2,186 | -0.23% | 29,900 | 262億3200万 | +5.86% | - | 0.53 |
12/19 | 2,169 | 2,191 | 2,141 | 2,191 | +0.5% | 17,400 | 262億9200万 | +6.88% | - | 0.54 |
12/18 | 2,160 | 2,191 | 2,158 | 2,180 | +1.02% | 12,800 | 261億6000万 | +7.18% | - | 0.53 |
12/15 | 2,134 | 2,196 | 2,134 | 2,158 | +1.12% | 9,300 | 258億9600万 | +6.88% | - | 0.53 |
12/14 | 2,194 | 2,247 | 2,134 | 2,134 | -2.38% | 25,000 | 256億800万 | +6.43% | - | 0.52 |
12/13 | 2,115 | 2,211 | 2,115 | 2,186 | +3.55% | 21,200 | 262億3200万 | +9.79% | - | 0.53 |
12/12 | 2,152 | 2,160 | 2,107 | 2,111 | -0.66% | 16,700 | 253億3200万 | +6.89% | - | 0.52 |
12/11 | 2,095 | 2,182 | 2,095 | 2,125 | +2.02% | 26,800 | 255億 | +8.25% | - | 0.52 |
12/08 | 2,220 | 2,220 | 2,081 | 2,083 | -6.17% | 61,400 | 249億9600万 | +6.88% | - | 0.51 |
12/07 | 2,242 | 2,260 | 2,196 | 2,220 | -1.86% | 31,600 | 266億4000万 | +14.61% | - | 0.54 |
12/06 | 2,235 | 2,340 | 2,231 | 2,262 | +1.85% | 61,100 | 271億4400万 | +17.87% | - | 0.55 |
12/05 | 2,213 | 2,270 | 2,158 | 2,221 | +0.59% | 90,200 | 266億5200万 | +16.96% | - | 0.54 |
12/04 | 2,211 | 2,250 | 2,116 | 2,208 | +0.41% | 48,300 | 264億9600万 | +17.32% | - | 0.54 |
12/01 | 2,099 | 2,332 | 2,094 | 2,199 | +6.28% | 141,600 | 263億8800万 | +17.78% | - | 0.54 |
11/30 | 2,012 | 2,078 | 2,000 | 2,069 | +4.28% | 34,100 | 248億2800万 | +11.66% | - | 0.51 |
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 | 2,500 4/13 4/12 他2件 | 1,075 3/7 | 41,100 10/30 | - | - | +12.65% 2/25 | -13.12% 5/18 |
2009年 3月期 | 1,298 5/19 | 410 3/11 3/10 | 34,300 4/23 | - | - | +30.17% 4/14 | -33.5% 10/8 |
2010年 3月期 | 1,800 1/25 1/22 | 450 4/1 | 91,400 8/21 | - | - | +40.31% 7/6 | -21.7% 2/23 |
2011年 3月期 | 1,815 4/23 | 701 3/15 | 135,100 2/18 | 217億8000万 | 84億1200万 | +24.8% 11/25 | -36.73% 3/15 |
2012年 3月期 | 1,720 6/15 | 880 11/25 11/24 | 56,300 4/25 | 206億4000万 | 105億6000万 | +20.48% 6/14 | -17.35% 10/6 |
2013年 3月期 | 1,710 1/25 1/24 | 904 10/3 | 85,800 2/1 | 205億2000万 | 108億4800万 | +25.52% 10/23 | -15.16% 5/18 |
2014年 3月期 | 2,000 2/17 | 1,220 7/10 | 113,900 1/31 | 240億 | 146億4000万 | +21.15% 2/14 | -13.67% 6/21 |
2015年 3月期 | 6,330 12/8 | 1,830 4/15 | 126,100 1/30 | 759億6000万 | 219億6000万 | +21.81% 8/29 | -12.57% 1/21 |
2016年 3月期 | 5,140 6/17 | 2,001 2/12 | 54,100 5/12 | 616億8000万 | 240億1200万 | +11.78% 10/20 | -23.63% 2/12 |
2017年 3月期 | 3,740 3/7 | 1,857 6/16 | 72,300 1/31 | 448億8000万 | 222億8400万 | +19.06% 8/17 | -9.57% 4/13 |
2018年 3月期 | 6,380 1/26 | 2,950 4/13 | 164,000 1/26 | 765億6000万 | 354億 | +13.06% 5/10 | -20.59% 3/29 |
2019年 3月期 | 4,490 4/6 | 2,112 12/25 | 19,700 7/27 | 538億8000万 | 253億4400万 | +8.32% 8/3 | -30.09% 12/25 |
2020年 3月期 | 3,030 12/30 | 1,658 5/23 | 109,700 9/20 | 363億6000万 | 198億9600万 | +16.43% 12/18 | -27.02% 5/23 |
2021年 3月期 | 2,477 3/23 | 1,821 4/6 | 142,200 2/1 | 297億2400万 | 218億5200万 | +13.06% 5/6 | -11.47% 8/3 |
2022年 3月期 | 2,727 5/6 | 1,979 3/31 | 154,000 5/7 | 327億2400万 | 237億4800万 | +10.1% 11/22 | -9.83% 1/28 |
2023年 3月期 | 2,088 4/5 | 1,729 2/17 | 53,400 9/7 | 250億5600万 | 207億4800万 | +5.29% 7/26 | -5.84% 12/28 |
最新 | 2,346 2024/4/26 | 6,800 | 281億5200万 | -5.78% 2,490 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -73%(0.27倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 81%(1.81倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 160%(2.6倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/29 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/29
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 321%(4.21倍)
- 2015/12/30 vs 2014/12/30
- -45%(0.55倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 91%(1.91倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/04/26 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
410円(2009/03/11) - 472%(5.72倍)
2,346円(4/26)