株価チャート
株価
4/22
- 前日 (4/19)
- 2,050
- 始値
- 2,000
- 高値
- 2,050
- 安値
- 2,000
- 終値 -2.44%
- 2,000
- 出来高 -83.33%
- 300
乖離率
- 株価(5日)
移動平均値 - -1.48%
2,030 - 株価(25日)
移動平均値 - -9.09%
2,200 - 出来高(5日)
移動平均値 - -60.53%
760
2023/11/16~2024/04/22
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 | 2,000 | 2,050 | 2,000 | 2,000 | -2.44% | 300 | 55億3450万 | -9.09% | 96.55 | 2.45 |
04/19 | 1,998 | 2,050 | 1,972 | 2,050 | +0.49% | 1,800 | 56億7286万 | -7.37% | 98.97 | 2.51 |
04/18 | 2,039 | 2,040 | 2,021 | 2,040 | +0.39% | 600 | 56億4519万 | -8.23% | 98.49 | 2.5 |
04/17 | 2,032 | 2,032 | 2,032 | 2,032 | +0.3% | 100 | 56億2305万 | -9.04% | 98.1 | 2.49 |
04/16 | 2,061 | 2,062 | 2,026 | 2,026 | -2.69% | 1,000 | 56億645万 | -9.76% | 97.81 | 2.48 |
04/15 | 2,081 | 2,082 | 2,081 | 2,082 | -0.62% | 200 | 57億6141万 | -7.75% | 100.51 | 2.55 |
04/12 | 2,114 | 2,114 | 2,081 | 2,095 | +0.19% | 300 | 57億9739万 | -7.55% | 101.14 | 2.57 |
04/11 | 2,120 | 2,120 | 2,082 | 2,091 | -1.41% | 1,200 | 57億8632万 | -8.05% | 100.95 | 2.56 |
04/10 | 2,120 | 2,121 | 2,120 | 2,121 | -0.14% | 300 | 58億6933万 | -7.1% | 102.4 | 2.6 |
04/09 | 2,121 | 2,127 | 2,121 | 2,124 | -1.67% | 500 | 58億7764万 | -7.25% | 102.54 | 2.6 |
04/05 | 2,152 | 2,160 | 2,125 | 2,160 | -1.23% | 900 | 59億7726万 | -5.92% | 104.28 | 2.65 |
04/03 | 2,187 | 2,187 | 2,187 | 2,187 | 0% | 100 | 60億5197万 | -4.95% | 105.58 | 2.68 |
04/02 | 2,160 | 2,187 | 2,160 | 2,187 | +1.63% | 700 | 60億5197万 | -5.12% | 105.58 | 2.68 |
04/01 | 2,197 | 2,200 | 2,150 | 2,152 | -5.57% | 1,400 | 59億5512万 | -6.76% | 103.89 | 2.64 |
03/29 | 2,185 | 2,279 | 2,184 | 2,279 | +3.97% | 2,300 | 63億656万 | -1.47% | 110.02 | 2.79 |
03/28 | 2,170 | 2,200 | 2,121 | 2,192 | -9.42% | 4,200 | 60億6581万 | -5.23% | 105.82 | 2.68 |
03/27 | 2,359 | 2,420 | 2,358 | 2,420 | +2.59% | 3,200 | 66億9674万 | +4.49% | 116.83 | 2.96 |
03/26 | 2,354 | 2,370 | 2,354 | 2,359 | +0.21% | 1,600 | 65億2794万 | +2.08% | 113.89 | 2.89 |
03/25 | 2,342 | 2,365 | 2,340 | 2,354 | +0.09% | 1,600 | 65億1410万 | +1.99% | 113.64 | 2.88 |
03/22 | 2,360 | 2,370 | 2,352 | 2,352 | -0.55% | 1,000 | 65億857万 | +2.04% | 113.55 | 2.88 |
03/21 | 2,350 | 2,365 | 2,340 | 2,365 | +0.64% | 1,300 | 65億4454万 | +2.74% | 114.18 | 2.9 |
03/19 | 2,329 | 2,370 | 2,321 | 2,350 | 0% | 1,200 | 65億303万 | +2.26% | 113.45 | 2.88 |
03/18 | 2,314 | 2,350 | 2,314 | 2,350 | +1.56% | 1,400 | 65億303万 | +2.35% | 113.45 | 2.88 |
03/15 | 2,314 | 2,317 | 2,314 | 2,314 | -0.13% | 400 | 64億341万 | +0.87% | 111.71 | 2.83 |
03/14 | 2,317 | 2,317 | 2,317 | 2,317 | 0% | 100 | 64億1172万 | +1% | 111.86 | 2.84 |
03/13 | 2,317 | 2,317 | 2,317 | 2,317 | 0% | 400 | 64億1172万 | +1.09% | 111.86 | 2.84 |
03/12 | 2,291 | 2,317 | 2,291 | 2,317 | +0.74% | 600 | 64億1172万 | +1.18% | 111.86 | 2.84 |
03/11 | 2,302 | 2,316 | 2,300 | 2,300 | -0.09% | 800 | 63億6467万 | +0.52% | 111.04 | 2.82 |
03/08 | 2,301 | 2,345 | 2,301 | 2,302 | -1.41% | 400 | 63億7021万 | +0.61% | 111.13 | 2.82 |
03/07 | 2,334 | 2,335 | 2,334 | 2,335 | +1.08% | 300 | 64億6153万 | +2.1% | 112.73 | 2.86 |
03/06 | 2,310 | 2,310 | 2,310 | 2,310 | +0.43% | 100 | 63億9234万 | +1.09% | 111.52 | 2.83 |
03/05 | 2,310 | 2,310 | 2,300 | 2,300 | -0.3% | 400 | 63億6467万 | +0.74% | 111.04 | 2.82 |
03/04 | 2,291 | 2,330 | 2,290 | 2,307 | +0.7% | 900 | 63億8404万 | +1.1% | 111.37 | 2.83 |
03/01 | 2,298 | 2,330 | 2,291 | 2,291 | +0.17% | 800 | 63億3977万 | +0.48% | 110.6 | 2.81 |
02/29 | 2,281 | 2,287 | 2,270 | 2,287 | +0.22% | 600 | 63億2870万 | +0.35% | 110.41 | 2.8 |
02/28 | 2,285 | 2,285 | 2,280 | 2,282 | -0.13% | 700 | 63億1486万 | +0.22% | 110.17 | 2.8 |
02/27 | 2,280 | 2,285 | 2,280 | 2,285 | +0.66% | 300 | 63億2316万 | +0.4% | 110.31 | 2.8 |
02/26 | 2,280 | 2,280 | 2,270 | 2,270 | 0% | 200 | 62億8165万 | -0.22% | 109.59 | 2.78 |
02/22 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 200 | 62億8165万 | -0.18% | 109.59 | 2.78 |
02/21 | 2,271 | 2,271 | 2,270 | 2,270 | -0.04% | 300 | 62億8165万 | -0.13% | 109.59 | 2.78 |
02/20 | 2,284 | 2,294 | 2,271 | 2,271 | -1.13% | 400 | 62億8442万 | -0.04% | 109.64 | 2.78 |
02/19 | 2,275 | 2,297 | 2,267 | 2,297 | +0.92% | 500 | 63億5637万 | +1.14% | 110.89 | 2.81 |
02/16 | 2,298 | 2,298 | 2,276 | 2,276 | -0.09% | 400 | 62億9826万 | +0.31% | 109.88 | 2.79 |
02/15 | 2,290 | 2,290 | 2,278 | 2,278 | -0.09% | 800 | 63億379万 | +0.49% | 109.97 | 2.79 |
02/14 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 500 | 63億933万 | +0.62% | 110.07 | 2.79 |
02/13 | 2,276 | 2,280 | 2,276 | 2,280 | -0.83% | 700 | 63億933万 | +0.62% | 110.07 | 2.79 |
02/09 | 2,299 | 2,299 | 2,299 | 2,299 | 0% | 200 | 63億6191万 | +1.55% | 110.99 | 2.82 |
02/08 | 2,300 | 2,300 | 2,299 | 2,299 | -0.04% | 200 | 63億6191万 | +1.73% | 110.99 | 2.82 |
02/07 | 2,300 | 2,300 | 2,300 | 2,300 | +0.83% | 200 | 63億6467万 | +1.95% | 111.04 | 2.82 |
02/06 | 2,281 | 2,281 | 2,281 | 2,281 | +0.44% | 100 | 63億1209万 | +1.38% | 110.12 | 2.79 |
02/05 | 2,271 | 2,272 | 2,271 | 2,271 | 0% | 300 | 62億8442万 | +1.2% | 109.64 | 2.78 |
02/02 | 2,281 | 2,281 | 2,271 | 2,271 | -0.44% | 200 | 62億8442万 | +1.43% | 109.64 | 2.78 |
02/01 | 2,287 | 2,313 | 2,277 | 2,281 | +0.22% | 500 | 63億1209万 | +2.1% | 110.12 | 2.79 |
01/31 | 2,290 | 2,290 | 2,276 | 2,276 | -0.61% | 200 | 62億9826万 | +2.11% | 109.88 | 2.79 |
01/30 | 2,299 | 2,299 | 2,290 | 2,290 | +0.84% | 200 | 63億3700万 | +2.97% | 110.55 | 2.8 |
01/29 | 2,286 | 2,289 | 2,271 | 2,271 | -0.26% | 900 | 62億8442万 | +2.39% | 109.64 | 2.78 |
01/26 | 2,255 | 2,280 | 2,255 | 2,277 | +0.98% | 400 | 63億103万 | +2.89% | 109.93 | 2.79 |
01/24 | 2,276 | 2,276 | 2,255 | 2,255 | 0% | 500 | 62億4015万 | +2.13% | 108.86 | 2.76 |
01/23 | 2,255 | 2,255 | 2,255 | 2,255 | +0.18% | 200 | 62億4015万 | +2.27% | 108.86 | 2.76 |
01/22 | 2,251 | 2,251 | 2,251 | 2,251 | -0.04% | 100 | 62億2908万 | +2.32% | 108.67 | 2.76 |
01/19 | 2,245 | 2,252 | 2,245 | 2,252 | +0.09% | 200 | 62億3184万 | +2.55% | 108.72 | 2.76 |
01/18 | 2,246 | 2,250 | 2,246 | 2,250 | +0.18% | 300 | 62億2631万 | +2.69% | 108.62 | 2.76 |
01/17 | 2,245 | 2,280 | 2,245 | 2,246 | +0.04% | 700 | 62億1524万 | +2.7% | 108.43 | 2.75 |
01/16 | 2,240 | 2,245 | 2,240 | 2,245 | -0.66% | 300 | 62億1247万 | +2.84% | 108.38 | 2.75 |
01/15 | 2,285 | 2,285 | 2,260 | 2,260 | +1.12% | 400 | 62億5398万 | +3.76% | 109.11 | 2.77 |
01/12 | 2,235 | 2,235 | 2,235 | 2,235 | -0.04% | 400 | 61億8480万 | +2.85% | 107.9 | 2.74 |
01/11 | 2,274 | 2,274 | 2,236 | 2,236 | -0.18% | 300 | 61億8757万 | +3.04% | 107.95 | 2.74 |
01/10 | 2,275 | 2,275 | 2,240 | 2,240 | -0.88% | 400 | 61億9864万 | +3.32% | 108.14 | 2.74 |
01/09 | 2,281 | 2,281 | 2,244 | 2,260 | -0.09% | 600 | 62億5398万 | +4.44% | 109.11 | 2.77 |
01/05 | 2,238 | 2,299 | 2,220 | 2,262 | +1.07% | 800 | 62億5952万 | +4.72% | 109.2 | 2.77 |
01/04 | 2,353 | 2,353 | 2,224 | 2,238 | +1.59% | 1,600 | 61億9310万 | +3.71% | 108.04 | 2.74 |
2023 | ||||||||||
12/29 | 2,202 | 2,203 | 2,202 | 2,203 | -0.14% | 200 | 60億9625万 | +2.27% | 106.35 | 2.7 |
12/28 | 2,143 | 2,290 | 2,131 | 2,206 | +3.18% | 1,800 | 61億455万 | +2.41% | 106.5 | 2.7 |
12/27 | 2,135 | 2,138 | 2,135 | 2,138 | 0% | 600 | 59億1638万 | -0.65% | 103.22 | 2.62 |
12/26 | 2,140 | 2,140 | 2,138 | 2,138 | -0.09% | 300 | 59億1638万 | -0.7% | 103.22 | 2.62 |
12/25 | 2,140 | 2,140 | 2,140 | 2,140 | -0.74% | 200 | 59億2191万 | -0.56% | 103.31 | 2.62 |
12/22 | 2,142 | 2,156 | 2,142 | 2,156 | +0.28% | 500 | 59億6619万 | +0.19% | 104.09 | 2.64 |
12/21 | 2,151 | 2,151 | 2,150 | 2,150 | -0.05% | 500 | 59億4958万 | 0% | 103.8 | 2.64 |
12/20 | 2,140 | 2,151 | 2,140 | 2,151 | +0.47% | 200 | 59億5235万 | +0.09% | 103.84 | 2.64 |
12/19 | 2,140 | 2,141 | 2,140 | 2,141 | +0.05% | 500 | 59億2468万 | -0.28% | 103.36 | 2.62 |
12/18 | 2,150 | 2,150 | 2,140 | 2,140 | 0% | 800 | 59億2191万 | -0.33% | 103.31 | 2.62 |
12/15 | 2,141 | 2,179 | 2,137 | 2,140 | -2.01% | 1,200 | 59億2191万 | -0.33% | 103.31 | 2.62 |
12/14 | 2,184 | 2,184 | 2,184 | 2,184 | +2.06% | 100 | 60億4367万 | +1.77% | 105.44 | 2.68 |
12/13 | 2,137 | 2,140 | 2,137 | 2,140 | +0.14% | 200 | 59億2191万 | -0.14% | 103.31 | 2.62 |
12/12 | 2,136 | 2,137 | 2,136 | 2,137 | +0.09% | 300 | 59億1361万 | -0.23% | 103.17 | 2.62 |
12/11 | 2,150 | 2,150 | 2,135 | 2,135 | -0.7% | 500 | 59億808万 | -0.28% | 103.07 | 2.62 |
12/07 | 2,140 | 2,150 | 2,140 | 2,150 | +0.47% | 300 | 59億4958万 | +0.47% | 103.8 | 2.64 |
12/06 | 2,140 | 2,140 | 2,140 | 2,140 | +0.33% | 100 | 59億2191万 | 0% | 103.31 | 2.62 |
12/05 | 2,133 | 2,133 | 2,133 | 2,133 | +0.05% | 200 | 59億254万 | -0.23% | 102.97 | 2.61 |
12/04 | 2,132 | 2,132 | 2,132 | 2,132 | -0.98% | 300 | 58億9977万 | -0.23% | 102.93 | 2.61 |
11/30 | 2,150 | 2,153 | 2,150 | 2,153 | -1.28% | 300 | 59億5789万 | +0.8% | 103.94 | 2.64 |
11/29 | 2,160 | 2,181 | 2,160 | 2,181 | +0.97% | 400 | 60億3537万 | +2.2% | 105.29 | 2.67 |
11/28 | 2,168 | 2,169 | 2,160 | 2,160 | 0% | 800 | 59億7726万 | +1.41% | 104.28 | 2.65 |
11/27 | 2,182 | 2,182 | 2,160 | 2,160 | -1.5% | 800 | 59億7726万 | +1.55% | 104.28 | 2.65 |
11/24 | 2,141 | 2,200 | 2,141 | 2,193 | +1.53% | 800 | 60億6858万 | +3.25% | 105.87 | 2.69 |
11/22 | 2,170 | 2,170 | 2,150 | 2,160 | -0.92% | 400 | 59億7726万 | +1.89% | 104.28 | 2.65 |
11/21 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 500 | 60億3260万 | +3.02% | 105.24 | 2.67 |
11/20 | 2,150 | 2,180 | 2,150 | 2,180 | +1.4% | 900 | 60億3260万 | +3.02% | 105.24 | 2.67 |
11/17 | 2,125 | 2,150 | 2,125 | 2,150 | +1.18% | 600 | 59億4958万 | +1.75% | 103.8 | 2.64 |
11/16 | 2,110 | 2,125 | 2,110 | 2,125 | +0.24% | 500 | 58億8040万 | +0.52% | 102.59 | 2.6 |
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 | 1,417 850 9/14 | 800 480 1/17 | 19,140 31,900 8/15 | - | - | +12.6% 6/18 | -16.17% 1/17 |
2009年 3月期 | 1,250 750 5/16 | 480 288 10/10 | 11,220 18,700 10/9 | - | - | +35.26% 10/31 | -55.08% 10/10 |
2010年 3月期 | 1,065 639 7/24 | 767 460 11/20 | 3,000 5,000 7/7 5,000 6/15 | - | - | +14.42% 6/15 | -12.57% 5/21 |
2011年 3月期 | 1,267 760 2/18 | 633 380 3/16 | 47,760 79,600 2/18 | 46億6076万 | 23億3038万 | +39.16% 2/18 | -29.88% 3/15 |
2012年 3月期 | 833 500 4/1 | 550 330 3/15 | 15,360 25,600 3/15 | 30億6629万 | 20億2375万 | +4.67% 1/13 | -7.66% 5/26 |
2013年 3月期 | 953 572 3/11 | 452 271 11/20 | 25,200 42,000 2/14 | 35億783万 | 16億6192万 | +51.34% 2/13 | -9.72% 8/22 |
2014年 3月期 | 4,417 2,650 1/8 | 703 422 6/26 | 129,300 215,500 12/27 | 122億2202万 | 25億8794万 | +148.14% 1/7 | -31.05% 2/4 |
2015年 3月期 | 3,750 750 6/11 | 1,505 301 5/19 | 84,340 421,700 10/29 | 103億7719万 | 41億6471万 | +53.9% 6/12 | -28.25% 5/19 |
2016年 3月期 | 2,190 438 4/13 | 1,120 224 8/25 | 44,720 223,600 10/1 | 58億6318万 | 29億9852万 | +47.06% 4/5 | -27.87% 8/25 |
2017年 3月期 | 3,230 646 2/6 | 1,375 275 4/1 | 346,840 1,734,200 2/6 | 89億3822万 | 36億8122万 | +67.55% 2/3 | -17.67% 4/12 |
2018年 3月期 | 2,530 506 3/9 | 1,635 327 2/14 | 283,680 1,418,400 3/9 | 70億114万 | 45億2445万 | +31.73% 3/9 | -9.04% 4/17 2/14 |
2019年 3月期 | 2,475 495 12/7 | 1,270 254 12/25 | 138,660 693,300 12/5 | 68億4894万 | 35億1440万 | +31.58% 12/5 | -27.48% 12/25 |
2020年 3月期 | 2,275 455 12/30 455 12/16 | 1,415 283 3/13 | 99,760 498,800 12/16 | 62億9549万 | 39億1566万 | +22.85% 12/16 | -16.9% 3/13 |
2021年 3月期 | 2,480 496 1/27 | 1,400 280 4/3 | 92,860 464,300 1/27 | 68億6278万 | 38億7415万 | +9.16% 3/25 | -6.88% 4/23 |
2022年 3月期 | 2,250 450 11/24 | 1,755 351 12/27 | 6,340 31,700 11/24 | 62億2631万 | 48億5652万 | +6.44% 11/26 | -9.11% 12/29 |
2023年 3月期 | 2,280 456 7/28 | 1,725 345 5/27 | 47,960 239,800 7/28 | 63億933万 | 47億7350万 | +10.17% 7/28 | -5.79% 9/29 |
最新 | 2,000 2024/4/22 | 300 | 55億3450万 | -9.09% 2,200 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- 650%(7.5倍)
- 2000/12/29 vs 1999/12/30
- -67%(0.33倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/27 vs 2001/12/28
- -69%(0.31倍)
- 2003/12/29 vs 2002/12/27
- -16%(0.84倍)
- 2004/12/29 vs 2003/12/29
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/29
- 1%(1.01倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- 13%(1.13倍)
- 2008/12/29 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/29 vs 2008/12/29
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/29
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 462%(5.62倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -31%(0.69倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/22 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
452円(2012/11/20) - 343%(4.43倍)
2,000円(4/22)