株価チャート
株価
4/17
- 前日 (4/16)
- 2,010
- 始値
- 2,018
- 高値
- 2,025
- 安値
- 1,987
- 終値 -1.14%
- 1,987
- 出来高 +3.43%
- 569,900
乖離率
- 株価(5日)
移動平均値 - -0.55%
1,998 - 株価(25日)
移動平均値 - +0.35%
1,980 - 出来高(5日)
移動平均値 - +10.75%
514,600
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,018 | 2,025 | 1,987 | 1,987 | -1.14% | 569,900 | 2136億250万 | +0.35% | 18.01 | 0.76 |
04/16 | 1,989 | 2,018 | 1,984 | 2,010 | +0.55% | 551,000 | 2160億7500万 | +1.57% | 18.22 | 0.77 |
04/15 | 2,000 | 2,004 | 1,981 | 1,999 | -0.7% | 436,800 | 2148億9250万 | +1.06% | 18.12 | 0.76 |
04/12 | 2,000 | 2,025 | 1,996 | 2,013 | +1.67% | 591,300 | 2163億9750万 | +1.72% | 18.24 | 0.77 |
04/11 | 1,972 | 1,983 | 1,955 | 1,980 | +0.15% | 424,000 | 2128億5000万 | +0.05% | 17.94 | 0.75 |
04/10 | 1,939 | 1,983 | 1,936 | 1,977 | +1.8% | 468,600 | 2125億2750万 | -0.3% | 17.92 | 0.75 |
04/09 | 1,944 | 1,952 | 1,936 | 1,942 | -0.21% | 365,800 | 2398億3700万 | -2.26% | 17.6 | 0.74 |
04/08 | 1,956 | 1,964 | 1,936 | 1,946 | +0.57% | 429,200 | 2091億9500万 | -2.21% | 17.64 | 0.74 |
04/05 | 1,932 | 1,953 | 1,916 | 1,935 | -0.26% | 475,800 | 2080億1250万 | -2.86% | 17.54 | 0.74 |
04/04 | 1,940 | 1,961 | 1,929 | 1,940 | +0.99% | 418,600 | 2085億5000万 | -2.71% | 17.58 | 0.74 |
04/03 | 1,893 | 1,931 | 1,883 | 1,921 | +1.8% | 713,300 | 2065億750万 | -3.85% | 17.41 | 0.73 |
04/02 | 1,912 | 1,913 | 1,884 | 1,887 | -1.36% | 641,800 | 2028億5250万 | -5.84% | 17.1 | 0.72 |
04/01 | 1,948 | 1,951 | 1,913 | 1,913 | -1.9% | 475,200 | 2362億5550万 | -4.78% | 17.34 | 0.73 |
03/29 | 1,939 | 1,953 | 1,922 | 1,950 | +1.04% | 290,300 | 2408億2500万 | -3.18% | 17.67 | 0.74 |
03/28 | 1,957 | 1,961 | 1,928 | 1,930 | -3.11% | 536,000 | 2383億5500万 | -4.31% | 17.49 | 0.74 |
03/27 | 1,989 | 2,008 | 1,981 | 1,992 | +0.5% | 637,200 | 2460億1200万 | -1.43% | 18.05 | 0.76 |
03/26 | 2,017 | 2,017 | 1,982 | 1,982 | -1.69% | 513,500 | 2447億7700万 | -2.03% | 17.96 | 0.76 |
03/25 | 2,031 | 2,047 | 2,008 | 2,016 | -0.35% | 580,000 | 2489億7600万 | -0.44% | 18.27 | 0.77 |
03/22 | 2,049 | 2,049 | 2,018 | 2,023 | -1.27% | 384,900 | 2498億4050万 | -0.15% | 18.33 | 0.77 |
03/21 | 2,022 | 2,064 | 2,020 | 2,049 | +1.59% | 514,700 | 2530億5150万 | +1.09% | 18.57 | 0.78 |
03/19 | 2,011 | 2,041 | 2,002 | 2,017 | +0.15% | 537,700 | 2490億9950万 | -0.54% | 18.28 | 0.77 |
03/18 | 2,032 | 2,036 | 1,995 | 2,014 | -0.44% | 480,800 | 2487億2900万 | -0.84% | 18.25 | 0.77 |
03/15 | 2,014 | 2,052 | 2,011 | 2,023 | -0.59% | 1,038,500 | 2498億4050万 | -0.54% | 18.33 | 0.77 |
03/14 | 2,012 | 2,035 | 1,993 | 2,035 | +1.4% | 436,000 | 2513億2250万 | 0% | 18.44 | 0.78 |
03/13 | 2,000 | 2,010 | 1,975 | 2,007 | +1.67% | 492,500 | 2478億6450万 | -1.47% | 18.19 | 0.76 |
03/12 | 1,965 | 1,978 | 1,932 | 1,974 | +0.05% | 395,000 | 2437億8900万 | -3.19% | 17.89 | 0.75 |
03/11 | 2,011 | 2,018 | 1,949 | 1,973 | -3.19% | 662,700 | 2436億6550万 | -3.43% | 17.88 | 0.75 |
03/08 | 2,000 | 2,052 | 1,985 | 2,038 | +0.79% | 692,800 | 2516億9300万 | -0.44% | 18.47 | 0.78 |
03/07 | 2,076 | 2,076 | 2,021 | 2,022 | -2.41% | 679,600 | 2497億1700万 | -1.27% | 18.32 | 0.77 |
03/06 | 2,063 | 2,102 | 2,051 | 2,072 | -0.29% | 701,900 | 2558億9200万 | +1.07% | 18.78 | 0.79 |
03/05 | 2,023 | 2,088 | 2,014 | 2,078 | +3.49% | 1,213,000 | 2566億3300万 | +1.32% | 18.83 | 0.79 |
03/04 | 1,996 | 2,022 | 1,987 | 2,008 | +0.35% | 556,900 | 2479億8800万 | -2.1% | 18.2 | 0.77 |
03/01 | 1,980 | 2,007 | 1,978 | 2,001 | +0.96% | 669,200 | 2471億2350万 | -2.68% | 18.13 | 0.76 |
02/29 | 2,025 | 2,025 | 1,970 | 1,982 | -2.51% | 973,900 | 2447億7700万 | -3.79% | 17.96 | 0.76 |
02/28 | 2,065 | 2,069 | 2,030 | 2,033 | -1.79% | 486,700 | 2510億7550万 | -1.6% | 18.42 | 0.77 |
02/27 | 2,028 | 2,072 | 2,023 | 2,070 | +1.87% | 686,600 | 2556億4500万 | +0.15% | 18.76 | 0.79 |
02/26 | 2,041 | 2,063 | 2,027 | 2,032 | -0.1% | 716,600 | 2509億5200万 | -1.65% | 18.41 | 0.77 |
02/22 | 2,031 | 2,040 | 2,019 | 2,034 | +0.25% | 553,100 | 2511億9900万 | -1.5% | 18.43 | 0.78 |
02/21 | 2,015 | 2,035 | 2,009 | 2,029 | +0.15% | 369,900 | 2505億8150万 | -1.6% | 18.39 | 0.77 |
02/20 | 2,011 | 2,029 | 2,011 | 2,026 | -0.1% | 488,700 | 2502億1100万 | -1.7% | 18.36 | 0.77 |
02/19 | 2,040 | 2,048 | 2,017 | 2,028 | -0.69% | 446,000 | 2504億5800万 | -1.6% | 18.38 | 0.77 |
02/16 | 2,026 | 2,057 | 2,025 | 2,042 | +0.59% | 721,800 | 2521億8700万 | -0.87% | 18.51 | 0.78 |
02/15 | 2,066 | 2,075 | 1,995 | 2,030 | -1.74% | 649,100 | 2507億500万 | -1.46% | 18.4 | 0.77 |
02/14 | 2,060 | 2,074 | 2,036 | 2,066 | +0.1% | 641,000 | 2551億5100万 | +0.24% | 18.72 | 0.79 |
02/13 | 2,105 | 2,105 | 2,011 | 2,064 | -1.24% | 1,124,800 | 2549億400万 | +0.15% | 18.7 | 0.79 |
02/09 | 2,082 | 2,103 | 2,071 | 2,090 | +0.34% | 659,200 | 2581億1500万 | +1.46% | 18.94 | 0.8 |
02/08 | 2,053 | 2,097 | 2,050 | 2,083 | +1.26% | 474,800 | 2572億5050万 | +1.26% | 18.88 | 0.79 |
02/07 | 2,074 | 2,081 | 2,029 | 2,057 | -0.87% | 423,700 | 2540億3950万 | +0.1% | 18.64 | 0.78 |
02/06 | 2,061 | 2,104 | 2,056 | 2,075 | -0.1% | 552,000 | 2562億6250万 | +1.07% | 18.8 | 0.79 |
02/05 | 2,075 | 2,088 | 2,049 | 2,077 | +0.53% | 832,000 | 2565億950万 | +1.32% | 18.82 | 0.79 |
02/02 | 2,065 | 2,078 | 2,052 | 2,066 | +0.19% | 1,371,300 | 2551億5100万 | +0.93% | 18.72 | 0.79 |
02/01 | 2,064 | 2,073 | 2,053 | 2,062 | -0.67% | 845,300 | 2546億5700万 | +0.88% | 18.69 | 0.79 |
01/31 | 2,060 | 2,079 | 2,053 | 2,076 | -0.1% | 522,400 | 2563億8600万 | +1.67% | 18.81 | 0.79 |
01/30 | 2,090 | 2,103 | 2,077 | 2,078 | -0.29% | 522,200 | 2566億3300万 | +1.86% | 18.83 | 0.79 |
01/29 | 2,067 | 2,086 | 2,060 | 2,084 | 0% | 416,800 | 2573億7400万 | +2.16% | 18.89 | 0.79 |
01/26 | 2,091 | 2,103 | 2,075 | 2,084 | -2.16% | 414,700 | 2573億7400万 | +2.21% | 18.89 | 0.79 |
01/25 | 2,103 | 2,135 | 2,103 | 2,130 | +1% | 456,600 | 2630億5500万 | +4.46% | 19.3 | 0.81 |
01/24 | 2,125 | 2,156 | 2,092 | 2,109 | -0.61% | 831,200 | 2604億6150万 | +3.38% | 19.11 | 0.8 |
01/23 | 2,100 | 2,150 | 2,093 | 2,122 | +3.01% | 1,628,900 | 2620億6700万 | +3.92% | 19.23 | 0.81 |
01/22 | 2,043 | 2,063 | 2,031 | 2,060 | +0.98% | 497,400 | 2544億1000万 | +0.78% | 18.67 | 0.79 |
01/19 | 2,034 | 2,067 | 2,031 | 2,040 | +1.59% | 869,600 | 2519億4000万 | +0.1% | 18.49 | 0.78 |
01/18 | 1,977 | 2,024 | 1,977 | 2,008 | +1.62% | 425,300 | 2479億8800万 | -1.23% | 18.2 | 0.77 |
01/17 | 1,998 | 2,014 | 1,976 | 1,976 | -0.2% | 385,800 | 2440億3600万 | -2.56% | 17.91 | 0.75 |
01/16 | 2,031 | 2,031 | 1,979 | 1,980 | -2.7% | 385,400 | 2445億3000万 | -2.22% | 17.94 | 0.75 |
01/15 | 2,010 | 2,052 | 1,998 | 2,035 | +1.29% | 463,200 | 2513億2250万 | +0.59% | 18.44 | 0.78 |
01/12 | 2,043 | 2,043 | 1,991 | 2,009 | -1.66% | 600,600 | 2481億1150万 | -0.4% | 18.21 | 0.77 |
01/11 | 2,010 | 2,056 | 1,982 | 2,043 | -0.83% | 753,100 | 2523億1050万 | +1.49% | 18.51 | 0.78 |
01/10 | 2,048 | 2,069 | 2,047 | 2,060 | +0.73% | 739,800 | 2544億1000万 | +2.64% | 18.67 | 0.79 |
01/09 | 2,048 | 2,050 | 2,028 | 2,045 | +0.15% | 448,700 | 2525億5750万 | +2.2% | 18.53 | 0.78 |
01/05 | 2,035 | 2,066 | 2,032 | 2,042 | +0.69% | 888,500 | 2521億8700万 | +2.36% | 18.51 | 0.78 |
01/04 | 2,002 | 2,034 | 1,970 | 2,028 | +0.1% | 517,900 | 2504億5800万 | +1.96% | 18.38 | 0.77 |
2023 | ||||||||||
12/29 | 2,010 | 2,036 | 2,001 | 2,026 | +0.8% | 413,100 | 2502億1100万 | +2.22% | 18.36 | 0.95 |
12/28 | 2,012 | 2,025 | 2,000 | 2,010 | +0.05% | 272,700 | 2482億3500万 | +1.67% | 18.22 | 0.94 |
12/27 | 2,019 | 2,028 | 2,006 | 2,009 | +1.06% | 422,100 | 2481億1150万 | +1.93% | 18.21 | 0.94 |
12/26 | 1,985 | 1,992 | 1,975 | 1,988 | -0.6% | 369,500 | 2455億1800万 | +1.12% | 18.02 | 0.93 |
12/25 | 2,029 | 2,029 | 1,977 | 2,000 | -0.65% | 343,400 | 2470億 | +1.88% | 18.12 | 0.94 |
12/22 | 2,023 | 2,043 | 2,008 | 2,013 | -0.74% | 1,156,500 | 2486億550万 | +2.7% | 18.24 | 0.95 |
12/21 | 2,055 | 2,055 | 2,017 | 2,028 | -2.31% | 929,100 | 2504億5800万 | +3.68% | 18.38 | 0.95 |
12/20 | 2,066 | 2,099 | 2,065 | 2,076 | +0.92% | 574,400 | 2563億8600万 | +6.24% | 18.81 | 0.98 |
12/19 | 2,072 | 2,085 | 2,040 | 2,057 | -1.48% | 664,800 | 2540億3950万 | +5.65% | 18.64 | 0.97 |
12/18 | 2,101 | 2,106 | 2,067 | 2,088 | -2.93% | 872,300 | 2578億6800万 | +7.63% | 18.92 | 0.98 |
12/15 | 2,165 | 2,191 | 2,130 | 2,151 | -0.6% | 1,092,200 | 2656億4850万 | +11.34% | 19.49 | 1.01 |
12/14 | 2,200 | 2,243 | 2,152 | 2,164 | +0.42% | 2,323,900 | 2672億5400万 | +12.65% | 19.61 | 1.02 |
12/13 | 2,150 | 2,210 | 2,071 | 2,155 | +12.3% | 3,270,800 | 2661億4250万 | +12.83% | 19.53 | 1.01 |
12/12 | 1,918 | 1,932 | 1,914 | 1,919 | +0.73% | 268,300 | 2369億9650万 | +1.05% | 17.39 | 0.9 |
12/11 | 1,918 | 1,921 | 1,895 | 1,905 | +0.63% | 310,900 | 2352億6750万 | +0.37% | 17.26 | 0.9 |
12/08 | 1,933 | 1,933 | 1,888 | 1,893 | -0.68% | 406,200 | 2337億8550万 | -0.16% | 17.16 | 0.89 |
12/07 | 1,910 | 1,921 | 1,902 | 1,906 | -0.99% | 224,800 | 2353億9100万 | +0.58% | 17.27 | 0.9 |
12/06 | 1,901 | 1,930 | 1,899 | 1,925 | +1.48% | 296,000 | 2377億3750万 | +1.74% | 17.45 | 0.9 |
12/05 | 1,890 | 1,908 | 1,889 | 1,897 | +0.26% | 364,300 | 2342億7950万 | +0.48% | 17.19 | 0.89 |
12/04 | 1,885 | 1,897 | 1,869 | 1,892 | -0.47% | 322,600 | 2336億6200万 | +0.26% | 17.15 | 0.89 |
12/01 | 1,924 | 1,924 | 1,893 | 1,901 | -0.21% | 216,700 | 2347億7350万 | +0.85% | 17.23 | 0.89 |
11/30 | 1,900 | 1,911 | 1,896 | 1,905 | +0.79% | 349,900 | 2352億6750万 | +1.11% | 17.26 | 0.9 |
11/29 | 1,880 | 1,897 | 1,880 | 1,890 | +0.16% | 191,400 | 2334億1500万 | +0.32% | 17.13 | 0.89 |
11/28 | 1,870 | 1,892 | 1,865 | 1,887 | +0.8% | 278,500 | 2330億4450万 | +0.11% | 17.1 | 0.89 |
11/27 | 1,893 | 1,893 | 1,870 | 1,872 | -0.69% | 367,600 | 2311億9200万 | -0.79% | 16.96 | 0.88 |
11/24 | 1,889 | 1,898 | 1,877 | 1,885 | +0.21% | 274,200 | 2327億9750万 | -0.21% | 17.08 | 0.89 |
11/22 | 1,862 | 1,889 | 1,861 | 1,881 | +1.07% | 306,000 | 2323億350万 | -0.48% | 17.05 | 0.88 |
11/21 | 1,885 | 1,889 | 1,850 | 1,861 | -2.87% | 931,000 | 2298億3350万 | -1.64% | 16.87 | 0.87 |
11/20 | 1,919 | 1,934 | 1,912 | 1,916 | -0.93% | 412,500 | 2366億2600万 | +1.22% | 17.36 | 0.9 |
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 | 2,745 6/29 | 1,810 3/19 | 2,919,400 3/4 | - | - | +13.16% 11/5 | -13.63% 3/18 |
2009年 3月期 | 2,125 4/28 4/22 | 933 12/1 | 2,983,100 4/30 | - | - | +17.89% 1/7 | -26.22% 10/27 |
2010年 3月期 | 1,912 7/31 | 1,236 4/28 | 2,088,200 7/31 | - | - | +14.11% 7/31 | -14.3% 10/2 |
2011年 3月期 | 1,719 2/18 | 1,294 11/1 | 2,958,000 5/11 | 2400億2177万 | 1806億7956万 | +10.91% 1/4 | -14.98% 3/15 |
2012年 3月期 | 1,702 5/11 | 1,030 11/18 | 1,589,100 2/15 | 2376億4808万 | 1438億1758万 | +7.01% 2/24 | -11.11% 8/22 |
2013年 3月期 | 1,166 4/2 | 807 10/17 | 2,806,800 10/17 | 1628億708万 | 1126億8037万 | +9.56% 11/27 | -12.45% 6/4 |
2014年 3月期 | 1,502 5/22 | 871 4/4 | 8,265,100 5/31 | 2097億2233万 | 1216億1661万 | +39.67% 5/10 | -9.96% 1/27 |
2015年 3月期 | 1,599 3/25 | 1,049 10/17 | 2,332,600 11/4 | 2232億6632万 | 1464億7052万 | +11.27% 2/9 | -10.42% 5/12 |
2016年 3月期 | 1,873 5/18 | 1,335 8/26 | 1,558,100 5/12 | 2615億2459万 | 1864億434万 | +13.13% 5/13 | -13.94% 8/25 |
2017年 3月期 | 1,617 4/25 | 985 8/1 | 2,926,200 8/1 | 2257億7964万 | 1375億3429万 | +12.48% 11/1 | -15.19% 8/3 |
2018年 3月期 | 1,739 1/18 | 1,333 4/17 | 1,442,900 7/31 | 2428億1434万 | 1861億2508万 | +8.83% 7/31 | -12.87% 2/14 |
2019年 3月期 | 1,599 5/10 | 1,093 12/25 | 785,800 2/1 | 2232億6632万 | 1526億1419万 | +7% 8/1 | -12.14% 10/26 |
2020年 3月期 | 1,796 1/10 | 997 3/23 | 1,796,600 1/10 | 2399億9718万 | 1266億1900万 | +11.6% 9/11 | -23.83% 3/19 |
2021年 3月期 | 1,608 6/8 | 959 4/6 | 8,928,600 6/2 | 2042億1600万 | 1217億9300万 | +29.8% 6/2 | -10.11% 8/3 |
2022年 3月期 | 2,334 11/8 | 1,403 5/13 | 3,932,500 6/30 | 2964億1800万 | 1781億8100万 | +17.51% 7/2 | -10.2% 4/12 |
2023年 3月期 | 1,880 8/3 | 1,475 10/12 | 2,847,300 2/6 | 2387億6000万 | 1873億2500万 | +11.7% 11/15 | -8.64% 9/26 |
最新 | 1,987 2024/4/17 | 569,900 | 2136億250万 | +0.35% 1,980 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%(1.56倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- -5%(0.95倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 36%(1.36倍)
- 1994/12/30 vs 1993/12/30
- 45%(1.45倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- 99%(1.99倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 31%(1.31倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/17 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
336円(1983/01/18) - 491%(5.91倍)
1,987円(4/17)