株価チャート
株価
4/19
- 前日 (4/18)
- 2,280
- 始値
- 2,253
- 高値
- 2,273
- 安値
- 2,203
- 終値 -2.46%
- 2,224
- 出来高 +49.67%
- 89,500
乖離率
- 株価(5日)
移動平均値 - -2.46%
2,280 - 株価(25日)
移動平均値 - -5.72%
2,359 - 出来高(5日)
移動平均値 - +33.18%
67,200
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,253 | 2,273 | 2,203 | 2,224 | -2.46% | 89,500 | 938億6734万 | -5.72% | 14.76 | 0.8 |
04/18 | 2,250 | 2,295 | 2,250 | 2,280 | +1.11% | 59,800 | 962億3091万 | -3.59% | 15.13 | 0.82 |
04/17 | 2,295 | 2,306 | 2,252 | 2,255 | -1.66% | 55,800 | 951億7574万 | -4.77% | 14.97 | 0.81 |
04/16 | 2,340 | 2,340 | 2,291 | 2,293 | -2.26% | 80,300 | 967億7959万 | -3.66% | 15.22 | 0.82 |
04/15 | 2,339 | 2,361 | 2,332 | 2,346 | -0.3% | 50,600 | 990億1654万 | -1.72% | 15.57 | 0.84 |
04/12 | 2,380 | 2,386 | 2,343 | 2,353 | -0.76% | 95,900 | 993億1198万 | -1.79% | 15.62 | 0.85 |
04/11 | 2,359 | 2,375 | 2,339 | 2,371 | -0.46% | 64,600 | 1000億7170万 | -1.21% | 15.74 | 0.85 |
04/10 | 2,352 | 2,403 | 2,320 | 2,382 | +2.72% | 156,900 | 1005億3597万 | -0.83% | 15.81 | 0.86 |
04/09 | 2,314 | 2,334 | 2,307 | 2,319 | -0.09% | 49,000 | 978億7696万 | -3.62% | 15.39 | 0.83 |
04/08 | 2,305 | 2,327 | 2,292 | 2,321 | +1.35% | 64,500 | 979億6137万 | -3.61% | 15.4 | 0.83 |
04/05 | 2,283 | 2,306 | 2,273 | 2,290 | -0.82% | 77,800 | 966億5297万 | -4.82% | 15.2 | 0.82 |
04/04 | 2,341 | 2,342 | 2,309 | 2,309 | -1.28% | 106,300 | 974億5490万 | -3.99% | 15.33 | 0.83 |
04/03 | 2,319 | 2,360 | 2,301 | 2,339 | -0.47% | 100,700 | 987億2109万 | -2.66% | 15.52 | 0.84 |
04/02 | 2,370 | 2,389 | 2,345 | 2,350 | 0% | 105,000 | 991億8536万 | -2.12% | 15.6 | 0.85 |
04/01 | 2,443 | 2,443 | 2,350 | 2,350 | -3.01% | 92,600 | 991億8536万 | -1.92% | 15.6 | 0.85 |
03/29 | 2,462 | 2,470 | 2,420 | 2,423 | -0.94% | 78,400 | 1022億6644万 | +1.3% | 16.08 | 0.87 |
03/28 | 2,467 | 2,520 | 2,431 | 2,446 | -1.77% | 141,200 | 1032億3719万 | +2.6% | 16.23 | 0.88 |
03/27 | 2,499 | 2,520 | 2,460 | 2,490 | +0.08% | 126,900 | 1050億9428万 | +4.8% | 16.53 | 0.9 |
03/26 | 2,435 | 2,490 | 2,416 | 2,488 | +3.97% | 172,800 | 1050億987万 | +5.11% | 16.51 | 0.89 |
03/25 | 2,403 | 2,426 | 2,391 | 2,393 | -0.71% | 94,200 | 1010億25万 | +1.79% | 15.88 | 0.86 |
03/22 | 2,455 | 2,455 | 2,388 | 2,410 | -1.11% | 136,400 | 1017億1776万 | +3.08% | 16 | 0.87 |
03/21 | 2,376 | 2,440 | 2,358 | 2,437 | +3.22% | 183,600 | 1028億5733万 | +4.82% | 16.17 | 0.88 |
03/19 | 2,354 | 2,374 | 2,348 | 2,361 | -0.42% | 92,700 | 996億4964万 | +1.99% | 15.67 | 0.85 |
03/18 | 2,368 | 2,386 | 2,333 | 2,371 | +0.08% | 218,900 | 1000億7170万 | +2.91% | 15.74 | 0.85 |
03/15 | 2,374 | 2,395 | 2,341 | 2,369 | -0.34% | 167,600 | 999億8729万 | +3.31% | 15.72 | 0.85 |
03/14 | 2,396 | 2,401 | 2,332 | 2,377 | +0.64% | 416,000 | 1003億2494万 | +4.16% | 15.78 | 0.85 |
03/13 | 2,578 | 2,610 | 2,228 | 2,362 | -7.45% | 1,603,200 | 996億9184万 | +4.01% | 15.68 | 0.85 |
03/12 | 2,519 | 2,569 | 2,462 | 2,552 | +3.36% | 326,400 | 1077億1109万 | +12.77% | 16.94 | 0.92 |
03/11 | 2,498 | 2,498 | 2,421 | 2,469 | -3.4% | 321,400 | 1042億794万 | +9.88% | 16.39 | 0.89 |
03/08 | 2,461 | 2,559 | 2,450 | 2,556 | +3.44% | 338,700 | 1078億7991万 | +14.52% | 16.96 | 0.92 |
03/07 | 2,480 | 2,495 | 2,434 | 2,471 | +1.81% | 208,200 | 1042億9236万 | +11.61% | 16.4 | 0.89 |
03/06 | 2,425 | 2,456 | 2,400 | 2,427 | -1.34% | 154,600 | 1024億3527万 | +10.37% | 16.11 | 0.87 |
03/05 | 2,395 | 2,471 | 2,372 | 2,460 | +3.8% | 268,600 | 1038億2808万 | +12.48% | 16.33 | 0.88 |
03/04 | 2,368 | 2,430 | 2,355 | 2,370 | +3.4% | 276,600 | 1000億2949万 | +9.22% | 15.73 | 0.85 |
03/01 | 2,270 | 2,300 | 2,245 | 2,292 | +1.6% | 103,100 | 967億3738万 | +6.31% | 15.21 | 0.82 |
02/29 | 2,265 | 2,280 | 2,242 | 2,256 | -0.4% | 86,900 | 952億1795万 | +5.17% | 14.97 | 0.81 |
02/28 | 2,296 | 2,314 | 2,263 | 2,265 | -0.92% | 76,000 | 955億9781万 | +5.99% | 15.03 | 0.81 |
02/27 | 2,250 | 2,295 | 2,234 | 2,286 | +2.47% | 87,000 | 964億8415万 | +7.48% | 15.17 | 0.82 |
02/26 | 2,250 | 2,258 | 2,227 | 2,231 | -0.49% | 86,100 | 941億6279万 | +5.34% | 14.81 | 0.8 |
02/22 | 2,222 | 2,246 | 2,216 | 2,242 | +1.17% | 73,200 | 946億2706万 | +6.16% | 14.88 | 0.81 |
02/21 | 2,278 | 2,282 | 2,190 | 2,216 | -1.34% | 108,000 | 935億2969万 | +5.32% | 14.71 | 0.8 |
02/20 | 2,255 | 2,285 | 2,237 | 2,246 | -1.27% | 168,900 | 947億9588万 | +7% | 14.91 | 0.81 |
02/19 | 2,340 | 2,350 | 2,227 | 2,275 | +8.85% | 561,100 | 960億1987万 | +8.7% | 15.1 | 0.82 |
02/16 | 2,067 | 2,116 | 2,056 | 2,090 | +1.9% | 101,800 | 882億1166万 | +0.24% | 13.87 | 0.75 |
02/15 | 2,119 | 2,121 | 2,045 | 2,051 | -2.57% | 103,000 | 865億6561万 | -1.63% | 13.61 | 0.74 |
02/14 | 2,160 | 2,160 | 2,105 | 2,105 | -2.77% | 56,500 | 888億4476万 | +0.91% | 13.97 | 0.76 |
02/13 | 2,153 | 2,171 | 2,122 | 2,165 | +2.95% | 169,300 | 913億7715万 | +3.89% | 14.37 | 0.78 |
02/09 | 2,088 | 2,108 | 2,079 | 2,103 | +0.53% | 53,700 | 887億6035万 | +1.15% | 13.96 | 0.76 |
02/08 | 2,081 | 2,108 | 2,059 | 2,092 | +0.53% | 53,500 | 882億9608万 | +0.72% | 13.88 | 0.75 |
02/07 | 2,110 | 2,110 | 2,081 | 2,081 | -1.89% | 53,400 | 878億3180万 | +0.29% | 13.81 | 0.75 |
02/06 | 2,156 | 2,159 | 2,118 | 2,121 | -1.35% | 49,400 | 895億2007万 | +2.27% | 14.08 | 0.76 |
02/05 | 2,179 | 2,179 | 2,145 | 2,150 | +0.23% | 73,600 | 907億4406万 | +3.76% | 14.27 | 0.77 |
02/02 | 2,110 | 2,155 | 2,110 | 2,145 | +1.56% | 102,900 | 905億3302万 | +3.72% | 14.24 | 0.77 |
02/01 | 2,090 | 2,118 | 2,083 | 2,112 | +0.43% | 94,900 | 891億4021万 | +2.33% | 14.02 | 0.76 |
01/31 | 2,089 | 2,103 | 2,045 | 2,103 | +0.19% | 112,200 | 887億6035万 | +2.04% | 13.96 | 0.76 |
01/30 | 2,038 | 2,124 | 2,026 | 2,099 | -1.08% | 281,400 | 885億9152万 | +2.04% | 13.93 | 0.75 |
01/29 | 2,071 | 2,130 | 2,054 | 2,122 | +5% | 223,400 | 895億6227万 | +3.31% | 14.08 | 0.76 |
01/26 | 2,034 | 2,035 | 2,019 | 2,021 | -0.3% | 66,500 | 852億9941万 | -1.41% | 13.41 | 0.73 |
01/25 | 2,030 | 2,040 | 2,022 | 2,027 | -0.15% | 44,400 | 855億5265万 | -1.12% | 13.45 | 0.73 |
01/24 | 2,034 | 2,044 | 2,016 | 2,030 | -0.29% | 56,200 | 856億7927万 | -0.93% | 13.47 | 0.73 |
01/23 | 2,053 | 2,053 | 2,021 | 2,036 | +0.2% | 69,800 | 859億3251万 | -0.68% | 13.51 | 0.73 |
01/22 | 2,069 | 2,069 | 2,029 | 2,032 | -1.02% | 56,600 | 857億6368万 | -0.83% | 13.49 | 0.73 |
01/19 | 2,080 | 2,081 | 2,053 | 2,053 | -1.06% | 47,300 | 866億5002万 | +0.34% | 13.63 | 0.74 |
01/18 | 2,059 | 2,075 | 2,050 | 2,075 | +0.63% | 55,700 | 875億7857万 | +1.62% | 13.77 | 0.75 |
01/17 | 2,086 | 2,102 | 2,062 | 2,062 | -0.91% | 71,500 | 870億2988万 | +1.28% | 13.69 | 0.74 |
01/16 | 2,109 | 2,109 | 2,081 | 2,081 | -1.19% | 58,900 | 878億3180万 | +2.41% | 13.81 | 0.75 |
01/15 | 2,060 | 2,109 | 2,055 | 2,106 | +2.23% | 62,200 | 888億8697万 | +3.9% | 13.98 | 0.76 |
01/12 | 2,095 | 2,103 | 2,060 | 2,060 | -1.2% | 64,300 | 869億4547万 | +1.98% | 13.67 | 0.74 |
01/11 | 2,084 | 2,094 | 2,074 | 2,085 | +0.53% | 81,500 | 880億63万 | +3.42% | 13.84 | 0.75 |
01/10 | 2,062 | 2,083 | 2,060 | 2,074 | +0.73% | 81,100 | 875億3636万 | +3.08% | 13.77 | 0.75 |
01/09 | 2,060 | 2,073 | 2,052 | 2,059 | +0.49% | 44,800 | 869億326万 | +2.54% | 13.67 | 0.74 |
01/05 | 2,070 | 2,072 | 2,040 | 2,049 | +0.2% | 49,700 | 864億8120万 | +2.25% | 13.6 | 0.74 |
01/04 | 2,023 | 2,046 | 1,991 | 2,045 | +0.05% | 91,500 | 863億1237万 | +2.25% | 13.57 | 0.74 |
2023 | ||||||||||
12/29 | 2,064 | 2,070 | 2,038 | 2,044 | -1.02% | 55,300 | 862億7016万 | +2.4% | 12.73 | 0.74 |
12/28 | 2,060 | 2,075 | 2,054 | 2,065 | -0.19% | 91,900 | 871億5650万 | +3.66% | 12.86 | 0.74 |
12/27 | 2,056 | 2,076 | 2,055 | 2,069 | +0.88% | 128,200 | 873億2533万 | +4.13% | 12.88 | 0.74 |
12/26 | 2,035 | 2,055 | 2,026 | 2,051 | +0.94% | 45,600 | 865億6561万 | +3.53% | 12.77 | 0.74 |
12/25 | 2,053 | 2,053 | 2,026 | 2,032 | -0.78% | 34,900 | 857億6368万 | +2.83% | 12.65 | 0.73 |
12/22 | 2,022 | 2,050 | 2,022 | 2,048 | +1.89% | 66,300 | 864億3899万 | +3.91% | 12.75 | 0.74 |
12/21 | 2,012 | 2,016 | 2,001 | 2,010 | -0.64% | 34,200 | 848億3514万 | +2.24% | 12.52 | 0.72 |
12/20 | 2,043 | 2,053 | 2,023 | 2,023 | 0% | 72,500 | 853億8383万 | +3.11% | 12.6 | 0.73 |
12/19 | 2,017 | 2,023 | 1,986 | 2,023 | +0.8% | 69,000 | 853億8383万 | +3.32% | 12.6 | 0.73 |
12/18 | 2,002 | 2,010 | 1,987 | 2,007 | -0.2% | 66,800 | 847億852万 | +2.71% | 12.5 | 0.72 |
12/15 | 2,040 | 2,055 | 2,006 | 2,011 | -1.37% | 172,500 | 848億7735万 | +3.02% | 12.52 | 0.72 |
12/14 | 1,975 | 2,056 | 1,971 | 2,039 | +1.19% | 223,200 | 860億5913万 | +4.62% | 12.7 | 0.73 |
12/13 | 2,006 | 2,020 | 1,985 | 2,015 | +2.13% | 148,800 | 850億4617万 | +3.6% | 12.55 | 0.72 |
12/12 | 1,955 | 1,976 | 1,952 | 1,973 | +1.08% | 59,600 | 832億7350万 | +1.6% | 12.29 | 0.71 |
12/11 | 1,938 | 1,953 | 1,932 | 1,952 | +1.77% | 51,500 | 823億8716万 | +0.57% | 12.15 | 0.7 |
12/08 | 1,934 | 1,943 | 1,910 | 1,918 | -1.74% | 89,000 | 809億5214万 | -1.13% | 11.94 | 0.69 |
12/07 | 1,950 | 1,956 | 1,945 | 1,952 | -0.61% | 37,400 | 823億8716万 | +0.62% | 12.15 | 0.7 |
12/06 | 1,933 | 1,968 | 1,920 | 1,964 | +1.5% | 52,800 | 828億9364万 | +1.29% | 12.23 | 0.71 |
12/05 | 1,959 | 1,975 | 1,935 | 1,935 | -1.38% | 38,900 | 816億6965万 | -0.05% | 12.05 | 0.7 |
12/04 | 1,987 | 1,987 | 1,960 | 1,962 | -0.96% | 31,400 | 828億923万 | +1.45% | 12.22 | 0.71 |
12/01 | 1,981 | 1,992 | 1,977 | 1,981 | +0.51% | 61,600 | 836億1115万 | +2.64% | 12.34 | 0.71 |
11/30 | 1,953 | 1,973 | 1,950 | 1,971 | +0.41% | 56,500 | 831億8909万 | +2.5% | 12.27 | 0.71 |
11/29 | 1,939 | 1,971 | 1,939 | 1,963 | +0.2% | 46,900 | 828億5143万 | +2.4% | 12.22 | 0.71 |
11/28 | 1,945 | 1,959 | 1,938 | 1,959 | +1.08% | 47,900 | 826億8261万 | +2.57% | 12.2 | 0.7 |
11/27 | 1,946 | 1,950 | 1,936 | 1,938 | +0.16% | 26,900 | 817億9627万 | +1.73% | 12.07 | 0.7 |
11/24 | 1,940 | 1,950 | 1,933 | 1,935 | -0.15% | 30,500 | 816億6965万 | +1.84% | 12.05 | 0.7 |
11/22 | 1,948 | 1,956 | 1,936 | 1,938 | +0.57% | 64,100 | 817億9627万 | +2.22% | 12.07 | 0.7 |
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 12月期 | 3,040 6/6 | 1,084 10/28 | 293,500 1/30 | - | - | +17.69% 2/19 | -27.55% 10/27 |
2009年 12月期 | 2,100 12/28 | 1,003 2/24 | 684,800 10/21 | - | - | +17.74% 6/8 | -10.74% 7/13 |
2010年 12月期 | 2,462 4/30 | 1,815 2/17 | 307,900 4/21 | 1021億363万 | 752億7136万 | +14.12% 4/26 | -10.77% 7/1 |
2011年 12月期 | 2,541 3/4 | 1,608 3/15 | 648,200 4/21 | 1053億7990万 | 666億8669万 | +10.83% 9/30 | -25.9% 3/15 |
2012年 12月期 | 2,125 3/30 | 1,550 7/26 | 239,200 1/18 | 881億2763万 | 642億8133万 | +7.9% 11/6 | -10.59% 6/4 |
2013年 12月期 | 2,100 5/15 5/14 他2件 | 1,712 9/2 | 304,800 5/27 | 870億9083万 | 709億9976万 | +5.76% 3/13 | -10.52% 6/7 |
2014年 12月期 | 2,092 11/12 | 1,700 5/16 | 443,700 6/20 | 882億9608万 | 717億5111万 | +10.7% 2/5 | -6.23% 3/20 |
2015年 12月期 | 2,560 6/2 | 1,836 1/16 | 561,600 1/28 | 1080億4874万 | 774億9120万 | +15.8% 2/12 | -13.61% 8/25 |
2016年 12月期 | 2,001 1/4 | 1,360 7/8 | 385,700 1/27 | 844億5528万 | 574億89万 | +8.59% 7/27 | -14.62% 2/12 |
2017年 12月期 | 2,653 11/9 | 1,706 4/17 | 1,114,900 7/27 | 1119億7395万 | 720億435万 | +17.33% 5/8 | -6.93% 7/27 |
2018年 12月期 | 2,912 1/30 | 1,750 12/25 | 665,000 1/30 | 1229億544万 | 738億6144万 | +8.01% 7/27 | -12.14% 12/25 |
2019年 12月期 | 2,182 12/17 | 1,656 8/6 | 228,600 1/30 | 920億9467万 | 698億9403万 | +9.11% 10/30 | -8.56% 8/5 |
2020年 12月期 | 2,230 1/29 | 1,308 3/23 | 461,300 1/29 | 941億2058万 | 552億615万 | +18.2% 1/28 | -24.23% 3/13 |
2021年 12月期 | 1,875 1/28 | 1,463 1/4 | 463,800 1/28 | 791億3726万 | 617億4816万 | +8.58% 2/8 | -6.2% 11/30 |
2022年 12月期 | 1,733 8/5 | 1,450 4/26 | 646,400 4/26 | 731億4393万 | 611億9948万 | +11.63% 1/30 | -7.4% 3/9 |
2023年 12月期 | 2,095 6/28 | 1,489 1/6 | 783,100 1/30 | 884億2270万 | 628億4553万 | +11% 2/9 | -6.73% 7/27 |
最新 | 2,224 2024/4/19 | 89,500 | 938億6734万 | -5.72% 2,359 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -30%(0.7倍)
- 1985/12/28 vs 1984/12/28
- -26%(0.74倍)
- 1986/12/26 vs 1985/12/28
- -21%(0.79倍)
- 1987/12/28 vs 1986/12/26
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/27 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/27
- -29%(0.71倍)
- 1993/12/29 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/29
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- 77%(1.77倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 130%(2.3倍)
- 2004/12/30 vs 2003/12/30
- 69%(1.69倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- 35%(1.35倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/04/19 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
333円(1993/12/01) - 567%(6.67倍)
2,224円(4/19)