株価チャート
株価
4/25
- 前日 (4/24)
- 2,555
- 始値
- 2,546
- 高値
- 2,546
- 安値
- 2,488
- 終値 -2.62%
- 2,488
- 出来高 -43.04%
- 34,800
乖離率
- 株価(5日)
移動平均値 - +0.16%
2,484 - 株価(25日)
移動平均値 - -0.8%
2,508 - 出来高(5日)
移動平均値 - -30.54%
50,100
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,546 | 2,546 | 2,488 | 2,488 | -2.62% | 34,800 | 250億2330万 | -0.8% | 43.54 | 0.75 |
04/24 | 2,487 | 2,559 | 2,476 | 2,555 | +3.69% | 61,100 | 256億9716万 | +1.83% | 44.71 | 0.77 |
04/23 | 2,473 | 2,500 | 2,420 | 2,464 | +1.07% | 32,600 | 247億8192万 | -1.68% | 43.12 | 0.74 |
04/22 | 2,496 | 2,496 | 2,422 | 2,438 | -1.42% | 41,000 | 245億2042万 | -2.71% | 42.66 | 0.74 |
04/19 | 2,563 | 2,587 | 2,452 | 2,473 | -4.96% | 81,000 | 248億7244万 | -1.28% | 43.28 | 0.75 |
04/18 | 2,548 | 2,608 | 2,548 | 2,602 | +2.64% | 49,800 | 261億6987万 | +4% | 45.53 | 0.79 |
04/17 | 2,590 | 2,590 | 2,494 | 2,535 | -1.86% | 88,600 | 254億9601万 | +1.64% | 44.36 | 0.76 |
04/16 | 2,550 | 2,600 | 2,518 | 2,583 | +0.23% | 77,500 | 259億7878万 | +3.65% | 45.2 | 0.78 |
04/15 | 2,552 | 2,589 | 2,550 | 2,577 | -0.96% | 35,800 | 259億1843万 | +3.54% | 45.1 | 0.78 |
04/12 | 2,612 | 2,651 | 2,601 | 2,602 | +0.12% | 57,100 | 261億6987万 | +4.41% | 45.53 | 0.79 |
04/11 | 2,510 | 2,610 | 2,510 | 2,599 | +2.2% | 68,300 | 261億3970万 | +4.38% | 45.48 | 0.78 |
04/10 | 2,541 | 2,575 | 2,529 | 2,543 | +0.2% | 40,700 | 255億7647万 | +2.09% | 44.5 | 0.77 |
04/09 | 2,480 | 2,538 | 2,480 | 2,538 | +3.13% | 59,100 | 255億2618万 | +1.76% | 44.41 | 0.77 |
04/08 | 2,449 | 2,463 | 2,439 | 2,461 | +1.23% | 40,600 | 247億5175万 | -1.4% | 43.07 | 0.74 |
04/05 | 2,405 | 2,441 | 2,404 | 2,431 | -0.61% | 32,500 | 244億5002万 | -2.8% | 42.54 | 0.73 |
04/04 | 2,430 | 2,462 | 2,430 | 2,446 | +0.91% | 32,500 | 246億88万 | -2.43% | 42.8 | 0.74 |
04/03 | 2,387 | 2,442 | 2,382 | 2,424 | +0.37% | 40,800 | 243億7962万 | -3.54% | 42.42 | 0.73 |
04/02 | 2,489 | 2,489 | 2,402 | 2,415 | -2.35% | 48,900 | 242億8910万 | -4.28% | 42.26 | 0.73 |
04/01 | 2,504 | 2,539 | 2,473 | 2,473 | -1.47% | 43,500 | 248億7244万 | -2.45% | 43.28 | 0.75 |
03/29 | 2,510 | 2,544 | 2,500 | 2,510 | +1.17% | 37,100 | 252億4457万 | -1.26% | 43.92 | 0.76 |
03/28 | 2,511 | 2,546 | 2,477 | 2,481 | -1.59% | 34,400 | 249億5290万 | -2.55% | 43.42 | 0.75 |
03/27 | 2,538 | 2,546 | 2,515 | 2,521 | +0.52% | 47,400 | 253億5520万 | -1.25% | 44.12 | 0.76 |
03/26 | 2,471 | 2,517 | 2,471 | 2,508 | +0.52% | 31,200 | 252億2446万 | -1.95% | 43.89 | 0.76 |
03/25 | 2,536 | 2,553 | 2,495 | 2,495 | -1.73% | 60,800 | 250億9371万 | -2.8% | 43.66 | 0.75 |
03/22 | 2,520 | 2,540 | 2,478 | 2,539 | +0.87% | 57,900 | 255億3624万 | -1.24% | 44.43 | 0.77 |
03/21 | 2,540 | 2,540 | 2,495 | 2,517 | +1.78% | 46,300 | 253億1497万 | -2.14% | 44.05 | 0.76 |
03/19 | 2,478 | 2,481 | 2,453 | 2,473 | +0.12% | 29,900 | 248億7244万 | -4.04% | 43.28 | 0.75 |
03/18 | 2,401 | 2,470 | 2,399 | 2,470 | +2.75% | 38,500 | 248億4227万 | -4.37% | 43.22 | 0.75 |
03/15 | 2,377 | 2,426 | 2,364 | 2,404 | +0.46% | 56,600 | 241億7847万 | -7.25% | 42.07 | 0.73 |
03/14 | 2,400 | 2,408 | 2,360 | 2,393 | -1.24% | 64,900 | 240億6783万 | -8.1% | 41.88 | 0.72 |
03/13 | 2,509 | 2,512 | 2,405 | 2,423 | -2.34% | 78,500 | 243億6956万 | -7.41% | 42.4 | 0.73 |
03/12 | 2,494 | 2,495 | 2,448 | 2,481 | -0.8% | 49,300 | 249億5290万 | -5.63% | 43.42 | 0.75 |
03/11 | 2,557 | 2,564 | 2,481 | 2,501 | -5.34% | 123,900 | 251億5405万 | -5.19% | 43.77 | 0.75 |
03/08 | 2,550 | 2,673 | 2,550 | 2,642 | +3.04% | 105,700 | 265億7217万 | -0.11% | 46.23 | 0.8 |
03/07 | 2,630 | 2,645 | 2,551 | 2,564 | -2.51% | 71,700 | 257億8768万 | -3.21% | 44.87 | 0.77 |
03/06 | 2,570 | 2,641 | 2,565 | 2,630 | +1.04% | 57,900 | 264億5148万 | -0.94% | 46.02 | 0.79 |
03/05 | 2,591 | 2,610 | 2,558 | 2,603 | -0.15% | 46,900 | 261億7993万 | -2.11% | 45.55 | 0.79 |
03/04 | 2,600 | 2,645 | 2,587 | 2,607 | +1.2% | 56,600 | 262億2016万 | -2.18% | 45.62 | 0.79 |
03/01 | 2,598 | 2,622 | 2,564 | 2,576 | -0.31% | 49,700 | 259億837万 | -3.7% | 45.08 | 0.78 |
02/29 | 2,560 | 2,603 | 2,548 | 2,584 | +0.04% | 52,600 | 259億8883万 | -3.69% | 45.22 | 0.78 |
02/28 | 2,655 | 2,665 | 2,583 | 2,583 | -3.51% | 124,400 | 259億7878万 | -3.91% | 45.2 | 0.78 |
02/27 | 2,749 | 2,758 | 2,651 | 2,677 | -1.4% | 74,400 | 269億2419万 | -0.67% | 46.85 | 0.81 |
02/26 | 2,650 | 2,751 | 2,650 | 2,715 | +2.61% | 95,600 | 273億638万 | +0.63% | 47.51 | 0.82 |
02/22 | 2,667 | 2,698 | 2,628 | 2,646 | +1.57% | 64,400 | 266億1240万 | -1.82% | 46.3 | 0.8 |
02/21 | 2,605 | 2,623 | 2,581 | 2,605 | -2.21% | 74,800 | 262億4万 | -3.3% | 45.59 | 0.79 |
02/20 | 2,638 | 2,689 | 2,638 | 2,664 | +0.53% | 40,900 | 267億9344万 | -1.26% | 46.62 | 0.8 |
02/19 | 2,700 | 2,714 | 2,637 | 2,650 | -2.82% | 98,500 | 266億5264万 | -1.92% | 46.37 | 0.8 |
02/16 | 2,608 | 2,758 | 2,608 | 2,727 | +4.64% | 158,600 | 274億2707万 | +0.78% | 47.72 | 0.82 |
02/15 | 2,607 | 2,644 | 2,572 | 2,606 | +1.92% | 70,800 | 262億1010万 | -3.84% | 45.6 | 0.79 |
02/14 | 2,611 | 2,611 | 2,541 | 2,557 | -3.07% | 113,300 | 257億1728万 | -5.82% | 44.75 | 0.77 |
02/13 | 2,510 | 2,655 | 2,504 | 2,638 | -0.04% | 199,900 | 265億3194万 | -3.16% | 46.16 | 0.8 |
02/09 | 2,690 | 2,690 | 2,627 | 2,639 | -2.01% | 114,700 | 265億4200万 | -3.26% | 46.18 | 0.8 |
02/08 | 2,691 | 2,695 | 2,640 | 2,693 | +0.11% | 63,400 | 270億8511万 | -1.54% | 47.13 | 0.81 |
02/07 | 2,700 | 2,713 | 2,654 | 2,690 | -1.28% | 75,900 | 270億5494万 | -1.86% | 47.07 | 0.81 |
02/06 | 2,712 | 2,775 | 2,704 | 2,725 | +0.18% | 79,900 | 274億696万 | -0.98% | 47.69 | 0.82 |
02/05 | 2,722 | 2,750 | 2,716 | 2,720 | +0.78% | 60,100 | 273億5667万 | -1.48% | 47.6 | 0.82 |
02/02 | 2,690 | 2,701 | 2,666 | 2,699 | +0.71% | 58,700 | 271億4546万 | -2.07% | 47.23 | 0.81 |
02/01 | 2,690 | 2,709 | 2,666 | 2,680 | -2.08% | 67,700 | 269億5436万 | -2.51% | 46.9 | 0.81 |
01/31 | 2,705 | 2,737 | 2,676 | 2,737 | +0.26% | 77,400 | 275億2765万 | -0.26% | 47.9 | 0.83 |
01/30 | 2,740 | 2,758 | 2,721 | 2,730 | +0.29% | 51,500 | 274億5724万 | -0.22% | 47.77 | 0.82 |
01/29 | 2,753 | 2,769 | 2,722 | 2,722 | -0.98% | 61,300 | 273億7678万 | -0.4% | 47.63 | 0.82 |
01/26 | 2,796 | 2,804 | 2,741 | 2,749 | -4.08% | 128,700 | 276億4834万 | +0.66% | 48.11 | 0.83 |
01/25 | 2,780 | 2,875 | 2,751 | 2,866 | +3.24% | 153,400 | 288億2508万 | +5.1% | 50.15 | 0.86 |
01/24 | 2,746 | 2,829 | 2,746 | 2,776 | +2.74% | 145,200 | 279億1989万 | +2.02% | 48.58 | 0.84 |
01/23 | 2,776 | 2,776 | 2,702 | 2,702 | -2.1% | 104,700 | 271億7563万 | -0.33% | 47.28 | 0.82 |
01/22 | 2,800 | 2,802 | 2,736 | 2,760 | -0.07% | 164,100 | 277億5897万 | +2.03% | 48.3 | 0.83 |
01/19 | 2,672 | 2,773 | 2,656 | 2,762 | +5.34% | 161,200 | 277億7909万 | +2.37% | 48.33 | 0.83 |
01/18 | 2,620 | 2,640 | 2,590 | 2,622 | -0.46% | 124,200 | 263億7102万 | -2.35% | 45.88 | 0.79 |
01/17 | 2,694 | 2,729 | 2,616 | 2,634 | -2.26% | 128,900 | 264億9171万 | -1.75% | 46.09 | 0.79 |
01/16 | 2,751 | 2,751 | 2,695 | 2,695 | -2.46% | 108,900 | 271億523万 | +0.67% | 47.16 | 0.81 |
01/15 | 2,736 | 2,768 | 2,715 | 2,763 | -0.18% | 109,700 | 277億8914万 | +3.37% | 48.35 | 0.83 |
01/12 | 2,835 | 2,849 | 2,746 | 2,768 | -1.35% | 100,200 | 278億3943万 | +3.86% | 48.44 | 0.84 |
01/11 | 2,770 | 2,822 | 2,736 | 2,806 | +2.18% | 161,600 | 282億2162万 | +5.53% | 49.1 | 0.85 |
01/10 | 2,766 | 2,781 | 2,729 | 2,746 | -0.76% | 94,900 | 276億1816万 | +3.62% | 48.05 | 0.83 |
01/09 | 2,766 | 2,819 | 2,733 | 2,767 | +1.06% | 143,600 | 278億2937万 | +4.53% | 48.42 | 0.83 |
01/05 | 2,818 | 2,834 | 2,727 | 2,738 | -3.39% | 148,900 | 275億3770万 | +3.63% | 47.91 | 0.83 |
01/04 | 2,750 | 2,834 | 2,686 | 2,834 | -0.32% | 219,100 | 285億323万 | +7.43% | 49.59 | 0.86 |
2023 | ||||||||||
12/29 | 2,908 | 2,948 | 2,822 | 2,843 | -3.82% | 275,300 | 285億9375万 | +8.06% | 49.75 | 0.86 |
12/28 | 2,989 | 2,990 | 2,867 | 2,956 | +0.44% | 388,000 | 297億3026万 | +12.78% | 51.73 | 0.9 |
12/27 | 2,670 | 2,947 | 2,670 | 2,943 | +13.28% | 738,900 | 295億9951万 | +13.24% | 51.5 | 0.89 |
12/26 | 2,541 | 2,620 | 2,534 | 2,598 | +2.53% | 93,900 | 261億2964万 | +0.81% | 45.46 | 0.79 |
12/25 | 2,568 | 2,594 | 2,528 | 2,534 | -1.02% | 120,300 | 254億8595万 | -1.09% | 44.34 | 0.77 |
12/22 | 2,537 | 2,563 | 2,512 | 2,560 | +1.15% | 97,700 | 257億4745万 | +0.39% | 44.8 | 0.78 |
12/21 | 2,600 | 2,622 | 2,531 | 2,531 | -4.81% | 99,500 | 254億5578万 | -0.24% | 44.29 | 0.77 |
12/20 | 2,675 | 2,688 | 2,622 | 2,659 | +0.04% | 107,200 | 267億4315万 | +5.27% | 46.53 | 0.81 |
12/19 | 2,633 | 2,658 | 2,583 | 2,658 | +0.15% | 100,900 | 267億3310万 | +5.9% | 46.51 | 0.81 |
12/18 | 2,691 | 2,712 | 2,601 | 2,654 | -2.28% | 191,200 | 266億9287万 | +6.54% | 46.44 | 0.8 |
12/15 | 2,555 | 2,720 | 2,542 | 2,716 | +7.35% | 278,900 | 273億1644万 | +10.32% | 47.53 | 0.82 |
12/14 | 2,542 | 2,583 | 2,503 | 2,530 | -0.51% | 90,500 | 254億4572万 | +3.99% | 44.27 | 0.77 |
12/13 | 2,599 | 2,600 | 2,538 | 2,543 | -1.59% | 104,800 | 255億7647万 | +5.52% | 44.5 | 0.77 |
12/12 | 2,637 | 2,662 | 2,531 | 2,584 | +5.56% | 298,100 | 259億8883万 | +8.25% | 45.22 | 0.78 |
12/11 | 2,501 | 2,533 | 2,430 | 2,448 | -2.35% | 82,300 | 246億2100万 | +3.64% | 42.84 | 0.74 |
12/08 | 2,551 | 2,574 | 2,503 | 2,507 | -1.53% | 100,600 | 252億1440万 | +7.14% | 43.87 | 0.76 |
12/07 | 2,579 | 2,604 | 2,535 | 2,546 | -1.89% | 91,600 | 256億664万 | +9.98% | 44.55 | 0.77 |
12/06 | 2,599 | 2,632 | 2,574 | 2,595 | +1.05% | 80,000 | 260億9947万 | +13.47% | 45.41 | 0.79 |
12/05 | 2,644 | 2,680 | 2,567 | 2,568 | -1.46% | 133,300 | 258億2791万 | +13.73% | 44.94 | 0.78 |
12/04 | 2,551 | 2,619 | 2,545 | 2,606 | +0.66% | 83,400 | 262億1010万 | +16.86% | 45.6 | 0.79 |
12/01 | 2,630 | 2,630 | 2,587 | 2,589 | -2.56% | 121,500 | 260億3912万 | +17.68% | 45.31 | 0.78 |
11/30 | 2,660 | 2,707 | 2,633 | 2,657 | +0.57% | 128,700 | 267億2304万 | +22.22% | 46.5 | 0.81 |
11/29 | 2,622 | 2,669 | 2,585 | 2,642 | -0.26% | 164,500 | 265億7217万 | +23.23% | 46.23 | 0.8 |
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 | 2,620 524,000 4/9 | 685 137,000 9/27 | 6,047,200 30,236 10/24 | - | - | +63.11% 10/29 | -39.51% 5/21 |
2009年 3月期 | 1,750 350,000 5/9 | 385 77,000 10/20 | 1,916,000 9,580 2/10 | - | - | +63.34% 5/8 | -50% 10/17 |
2010年 3月期 | 3,615 723,000 7/27 | 657 131,300 4/8 | 1,667,000 8,335 6/29 | - | - | +95.35% 5/13 | -21.39% 11/18 |
2011年 3月期 | 3,975 795,000 3/9 | 1,265 253,000 10/6 | 1,656,200 8,281 4/1 | 375億174万 | 119億3451万 | +37.79% 2/18 | -19.82% 10/5 |
2012年 3月期 | 3,820 764,000 4/1 | 1,323 264,600 10/5 | 1,559,600 7,798 10/13 | 360億3940万 | 124億8171万 | +17.64% 10/13 | -26.67% 8/8 |
2013年 3月期 | 2,085 417,000 3/15 | 603 120,600 11/12 | 2,127,800 10,639 3/13 | 196億7072万 | 56億8894万 | +39.77% 1/15 | -29.68% 5/28 |
2014年 3月期 | 1,900 380,000 5/14 | 969 193,800 6/27 | 1,084,800 5,424 4/30 | 179億2536万 | 91億4193万 | +20.89% 5/14 | -22.94% 6/6 |
2015年 3月期 | 2,213 4,425 6/16 | 1,130 2,260 2/10 2,260 2/2 他2件 | 1,282,400 641,200 5/14 | 210億3645万 | 108億2088万 | +21.02% 4/24 | -17.36% 10/14 |
2016年 3月期 | 2,845 5,690 3/31 | 1,196 2,391 4/1 | 1,524,000 762,000 4/6 | 273億2338万 | 114億4810万 | +26.66% 5/13 | -18.72% 1/21 |
2017年 3月期 | 9,670 19,340 2/6 | 2,105 4,210 5/2 | 11,069,600 5,534,800 7/5 | 972億864万 | 203億1872万 | +50.08% 5/20 | -14.26% 8/29 |
2018年 3月期 | 16,225 32,450 3/28 | 7,340 14,680 4/13 | 4,798,800 2,399,400 5/16 | 1631億343万 | 737億8608万 | +27.01% 2/28 | -12.1% 12/6 |
2019年 3月期 | 15,500 31,000 4/2 | 5,710 11,420 1/4 | 1,896,400 948,200 8/15 | 1558億1530万 | 574億2889万 | +17.39% 2/4 | -23.11% 12/25 |
2020年 3月期 | 8,535 17,070 4/18 | 2,721 3/13 | 1,046,600 8/16 | 858億4161万 | 273億6672万 | +16.96% 10/28 | -31.35% 3/13 |
2021年 3月期 | 6,750 1/14 | 2,812 4/6 | 1,312,000 7/8 | 678億8880万 | 282億8197万 | +27.34% 5/12 | -13.86% 2/26 |
2022年 3月期 | 6,320 4/5 | 2,944 3/8 | 522,300 11/30 | 635億6403万 | 296億957万 | +10.95% 6/16 | -13.63% 11/29 |
2023年 3月期 | 3,365 4/5 | 2,329 3/16 | 504,400 3/29 | 338億4382万 | 234億2415万 | +19.97% 4/11 | -10.61% 9/30 |
最新 | 2,488 2024/4/25 | 34,800 | 250億2330万 | -0.8% 2,508 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 137%(2.37倍)
- 2004/12/30 vs 2003/12/30
- -31%(0.69倍)
- 2005/12/30 vs 2004/12/30
- 894%(9.94倍)
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 421%(5.21倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 85%(1.85倍)
- 2016/12/30 vs 2015/12/30
- 185%(2.85倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/25 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
363円(2002/11/20) - 585%(6.85倍)
2,488円(4/25)