株価チャート
株価
4/18
- 前日 (4/17)
- 2,540
- 始値
- 2,558
- 高値
- 2,709
- 安値
- 2,542
- 終値 +5.08%
- 2,669
- 出来高 +155.56%
- 20,700
乖離率
- 株価(5日)
移動平均値 - +3.97%
2,567 - 株価(25日)
移動平均値 - +3.85%
2,570 - 出来高(5日)
移動平均値 - +120.68%
9,380
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,558 | 2,709 | 2,542 | 2,669 | +5.08% | 20,700 | 148億4575万 | +3.85% | 4.79 | 0.5 |
04/17 | 2,534 | 2,550 | 2,505 | 2,540 | +0.32% | 8,100 | 141億2822万 | -0.94% | 4.56 | 0.48 |
04/16 | 2,552 | 2,564 | 2,532 | 2,532 | -0.78% | 5,400 | 140億8372万 | -1.25% | 4.54 | 0.48 |
04/15 | 2,542 | 2,574 | 2,523 | 2,552 | +0.47% | 7,200 | 141億9496万 | -0.47% | 4.58 | 0.48 |
04/12 | 2,541 | 2,563 | 2,527 | 2,540 | -0.04% | 5,500 | 141億2822万 | -0.94% | 4.56 | 0.48 |
04/11 | 2,557 | 2,570 | 2,538 | 2,541 | -0.86% | 2,900 | 141億3378万 | -0.94% | 4.56 | 0.48 |
04/10 | 2,572 | 2,588 | 2,555 | 2,563 | -0.31% | 3,800 | 142億5615万 | -0.16% | 4.6 | 0.48 |
04/09 | 2,578 | 2,587 | 2,565 | 2,571 | +0.39% | 4,700 | 143億65万 | +0.16% | 4.61 | 0.48 |
04/08 | 2,540 | 2,576 | 2,538 | 2,561 | +0.99% | 7,600 | 142億4502万 | -0.19% | 4.6 | 0.48 |
04/05 | 2,526 | 2,550 | 2,526 | 2,536 | -0.28% | 3,800 | 141億597万 | -1.25% | 4.55 | 0.48 |
04/04 | 2,547 | 2,560 | 2,531 | 2,543 | +0.08% | 10,700 | 141億4490万 | -1.05% | 4.56 | 0.48 |
04/03 | 2,526 | 2,546 | 2,520 | 2,541 | +0.36% | 4,200 | 141億3378万 | -1.21% | 4.56 | 0.48 |
04/02 | 2,530 | 2,556 | 2,530 | 2,532 | +0.08% | 3,000 | 140億8372万 | -1.63% | 4.54 | 0.48 |
04/01 | 2,545 | 2,571 | 2,526 | 2,530 | -0.32% | 9,700 | 140億7259万 | -1.82% | 4.54 | 0.48 |
03/29 | 2,561 | 2,565 | 2,525 | 2,538 | -1.05% | 8,800 | 141億1709万 | -1.63% | 4.55 | 0.48 |
03/28 | 2,540 | 2,586 | 2,540 | 2,565 | -1.91% | 6,000 | 142億6727万 | -0.7% | 4.6 | 0.48 |
03/27 | 2,615 | 2,628 | 2,602 | 2,615 | +0.42% | 10,700 | 145億4539万 | +1.08% | 4.69 | 0.49 |
03/26 | 2,605 | 2,624 | 2,600 | 2,604 | -0.38% | 7,700 | 144億8420万 | +0.66% | 4.67 | 0.49 |
03/25 | 2,641 | 2,655 | 2,600 | 2,614 | -1.25% | 5,600 | 145億3983万 | +1.04% | 4.69 | 0.49 |
03/22 | 2,605 | 2,659 | 2,579 | 2,647 | +2% | 13,900 | 147億2338万 | +2.44% | 4.75 | 0.5 |
03/21 | 2,593 | 2,610 | 2,593 | 2,595 | -0.08% | 5,200 | 144億3414万 | +0.58% | 4.66 | 0.49 |
03/19 | 2,592 | 2,597 | 2,576 | 2,597 | 0% | 1,700 | 144億4527万 | +0.62% | 4.66 | 0.49 |
03/18 | 2,571 | 2,600 | 2,571 | 2,597 | +1.05% | 5,300 | 144億4527万 | +0.74% | 4.66 | 0.49 |
03/15 | 2,557 | 2,580 | 2,554 | 2,570 | +0.51% | 4,300 | 142億9509万 | -0.08% | 4.61 | 0.48 |
03/14 | 2,520 | 2,559 | 2,520 | 2,557 | +1.47% | 6,200 | 142億2278万 | -0.35% | 4.59 | 0.48 |
03/13 | 2,537 | 2,550 | 2,510 | 2,520 | -0.67% | 2,700 | 140億1697万 | -1.64% | 4.52 | 0.47 |
03/12 | 2,513 | 2,537 | 2,479 | 2,537 | +0.59% | 13,600 | 141億1153万 | -0.86% | 4.55 | 0.48 |
03/11 | 2,560 | 2,563 | 2,517 | 2,522 | -1.6% | 7,100 | 140億2810万 | -1.33% | 4.53 | 0.47 |
03/08 | 2,575 | 2,581 | 2,555 | 2,563 | -0.43% | 6,800 | 142億5615万 | +0.39% | 4.6 | 0.48 |
03/07 | 2,588 | 2,593 | 2,568 | 2,574 | -0.35% | 3,000 | 143億1733万 | +1.02% | 4.62 | 0.48 |
03/06 | 2,569 | 2,588 | 2,555 | 2,583 | +1.06% | 5,300 | 143億6740万 | +1.65% | 4.63 | 0.49 |
03/05 | 2,578 | 2,578 | 2,552 | 2,556 | -0.2% | 4,700 | 142億1721万 | +0.79% | 4.59 | 0.48 |
03/04 | 2,600 | 2,600 | 2,555 | 2,561 | -1.23% | 8,400 | 142億4502万 | +1.15% | 4.6 | 0.48 |
03/01 | 2,599 | 2,603 | 2,579 | 2,593 | -0.23% | 3,500 | 144億2302万 | +2.53% | 4.65 | 0.49 |
02/29 | 2,576 | 2,607 | 2,575 | 2,599 | +0.54% | 4,900 | 144億5639万 | +2.97% | 4.66 | 0.49 |
02/28 | 2,609 | 2,609 | 2,578 | 2,585 | -0.73% | 6,900 | 143億7852万 | +2.58% | 4.64 | 0.49 |
02/27 | 2,592 | 2,609 | 2,582 | 2,604 | +0.42% | 3,200 | 144億8420万 | +3.54% | 4.67 | 0.49 |
02/26 | 2,615 | 2,615 | 2,579 | 2,593 | -0.84% | 5,700 | 144億2302万 | +3.35% | 4.65 | 0.49 |
02/22 | 2,635 | 2,645 | 2,613 | 2,615 | -0.19% | 2,300 | 145億4539万 | +4.47% | 4.69 | 0.49 |
02/21 | 2,644 | 2,652 | 2,620 | 2,620 | -1.36% | 2,400 | 145億7320万 | +4.97% | 4.7 | 0.49 |
02/20 | 2,621 | 2,670 | 2,621 | 2,656 | +1.37% | 6,400 | 147億7344万 | +6.71% | 4.77 | 0.5 |
02/19 | 2,605 | 2,634 | 2,600 | 2,620 | +0.58% | 9,900 | 145億7320万 | +5.65% | 4.7 | 0.49 |
02/16 | 2,550 | 2,605 | 2,550 | 2,605 | +2.96% | 5,600 | 144億8977万 | +5.38% | 4.67 | 0.49 |
02/15 | 2,570 | 2,570 | 2,527 | 2,530 | -1.17% | 7,600 | 140億7259万 | +2.6% | 4.54 | 0.48 |
02/14 | 2,562 | 2,587 | 2,543 | 2,560 | -1.46% | 6,900 | 142億3946万 | +3.94% | 4.59 | 0.48 |
02/13 | 2,546 | 2,634 | 2,544 | 2,598 | +2.81% | 19,600 | 144億5083万 | +5.61% | 4.66 | 0.49 |
02/09 | 2,593 | 2,593 | 2,527 | 2,527 | +3.44% | 32,800 | 140億5591万 | +3.02% | 4.53 | 0.47 |
02/08 | 2,438 | 2,447 | 2,429 | 2,443 | +0.33% | 8,200 | 135億8867万 | -0.29% | 4.38 | 0.46 |
02/07 | 2,448 | 2,456 | 2,433 | 2,435 | -0.49% | 6,300 | 135億4418万 | -0.57% | 4.37 | 0.46 |
02/06 | 2,460 | 2,463 | 2,446 | 2,447 | +0.04% | 3,800 | 136億1092万 | -0.08% | 4.39 | 0.46 |
02/05 | 2,455 | 2,461 | 2,443 | 2,446 | -0.29% | 8,000 | 136億536万 | -0.04% | 4.39 | 0.46 |
02/02 | 2,451 | 2,465 | 2,436 | 2,453 | +0.25% | 3,200 | 136億4430万 | +0.29% | 4.4 | 0.46 |
02/01 | 2,438 | 2,457 | 2,438 | 2,447 | -0.45% | 2,000 | 136億1092万 | +0.12% | 4.39 | 0.46 |
01/31 | 2,430 | 2,473 | 2,430 | 2,458 | +2.85% | 17,600 | 136億7211万 | +0.66% | 4.41 | 0.46 |
01/30 | 2,471 | 2,480 | 2,390 | 2,390 | -3.16% | 30,100 | 132億9387万 | -2.05% | 4.29 | 0.45 |
01/29 | 2,466 | 2,473 | 2,461 | 2,468 | +0.45% | 3,300 | 137億2773万 | +1.15% | 4.43 | 0.46 |
01/26 | 2,468 | 2,469 | 2,457 | 2,457 | -0.65% | 5,400 | 136億6655万 | +0.82% | 4.41 | 0.46 |
01/25 | 2,466 | 2,480 | 2,466 | 2,473 | -0.28% | 4,300 | 137億5554万 | +1.6% | 4.44 | 0.46 |
01/24 | 2,465 | 2,484 | 2,465 | 2,480 | -0.12% | 2,900 | 137億9448万 | +2.02% | 4.45 | 0.47 |
01/23 | 2,475 | 2,485 | 2,468 | 2,483 | +0.57% | 5,600 | 138億1117万 | +2.35% | 4.46 | 0.47 |
01/22 | 2,453 | 2,470 | 2,451 | 2,469 | +0.78% | 3,900 | 137億3329万 | +1.94% | 4.43 | 0.46 |
01/19 | 2,446 | 2,458 | 2,443 | 2,450 | 0% | 5,900 | 136億2761万 | +1.28% | 4.4 | 0.46 |
01/18 | 2,444 | 2,464 | 2,440 | 2,450 | +0.25% | 3,200 | 136億2761万 | +1.37% | 4.4 | 0.46 |
01/17 | 2,450 | 2,455 | 2,442 | 2,444 | +0.25% | 3,000 | 135億9424万 | +1.24% | 4.39 | 0.46 |
01/16 | 2,455 | 2,455 | 2,435 | 2,438 | +0.21% | 2,200 | 135億6086万 | +1.04% | 4.37 | 0.46 |
01/15 | 2,429 | 2,453 | 2,427 | 2,433 | +0.41% | 8,700 | 135億3305万 | +0.91% | 4.37 | 0.46 |
01/12 | 2,460 | 2,460 | 2,423 | 2,423 | -1.06% | 5,400 | 134億7743万 | +0.54% | 4.35 | 0.46 |
01/11 | 2,478 | 2,478 | 2,442 | 2,449 | -0.65% | 4,800 | 136億2205万 | +1.66% | 4.39 | 0.46 |
01/10 | 2,476 | 2,479 | 2,465 | 2,465 | +0.08% | 8,400 | 137億1104万 | +2.41% | 4.42 | 0.46 |
01/09 | 2,455 | 2,466 | 2,455 | 2,463 | +0.74% | 4,100 | 136億9992万 | +2.45% | 4.42 | 0.46 |
01/05 | 2,449 | 2,453 | 2,436 | 2,445 | +0.25% | 4,500 | 135億9980万 | +1.83% | 4.39 | 0.46 |
01/04 | 2,429 | 2,440 | 2,421 | 2,439 | +0.49% | 5,100 | 135億6643万 | +1.71% | 4.38 | 0.46 |
2023 | ||||||||||
12/29 | 2,428 | 2,429 | 2,421 | 2,427 | +0.17% | 3,900 | 134億9968万 | +1.29% | 4.35 | 0.46 |
12/28 | 2,411 | 2,428 | 2,411 | 2,423 | +0.5% | 3,100 | 134億7743万 | +1.21% | 4.35 | 0.46 |
12/27 | 2,402 | 2,415 | 2,400 | 2,411 | +0.46% | 5,200 | 134億1068万 | +0.79% | 4.33 | 0.45 |
12/26 | 2,410 | 2,410 | 2,400 | 2,400 | -0.33% | 4,600 | 133億4950万 | +0.38% | 4.31 | 0.45 |
12/25 | 2,409 | 2,413 | 2,398 | 2,408 | +0.12% | 5,800 | 133億9399万 | +0.75% | 4.32 | 0.45 |
12/22 | 2,392 | 2,405 | 2,390 | 2,405 | +0.25% | 4,900 | 133億7731万 | +0.63% | 4.32 | 0.45 |
12/21 | 2,392 | 2,399 | 2,391 | 2,399 | +0.13% | 1,800 | 133億4393万 | +0.42% | 4.3 | 0.45 |
12/20 | 2,387 | 2,402 | 2,387 | 2,396 | +0.25% | 4,300 | 133億2725万 | +0.29% | 4.3 | 0.45 |
12/19 | 2,400 | 2,400 | 2,384 | 2,390 | -0.08% | 2,700 | 132億9387万 | +0.04% | 4.29 | 0.45 |
12/18 | 2,392 | 2,400 | 2,384 | 2,392 | +0.38% | 4,000 | 133億500万 | +0.17% | 4.29 | 0.45 |
12/15 | 2,370 | 2,384 | 2,370 | 2,383 | +0.55% | 2,000 | 132億5494万 | -0.21% | 4.28 | 0.45 |
12/14 | 2,385 | 2,394 | 2,370 | 2,370 | -0.63% | 5,200 | 131億8263万 | -0.75% | 4.25 | 0.45 |
12/13 | 2,397 | 2,397 | 2,384 | 2,385 | -0.21% | 2,700 | 132億6606万 | -0.17% | 4.28 | 0.45 |
12/12 | 2,395 | 2,398 | 2,382 | 2,390 | 0% | 4,600 | 132億9387万 | +0.04% | 4.29 | 0.45 |
12/11 | 2,400 | 2,400 | 2,385 | 2,390 | +0.21% | 3,800 | 132億9387万 | 0% | 4.29 | 0.45 |
12/08 | 2,406 | 2,406 | 2,385 | 2,385 | -0.87% | 6,700 | 132億6606万 | -0.21% | 4.28 | 0.45 |
12/07 | 2,407 | 2,408 | 2,400 | 2,406 | +0.25% | 2,000 | 133億8287万 | +0.59% | 4.32 | 0.45 |
12/06 | 2,402 | 2,407 | 2,400 | 2,400 | -0.08% | 1,800 | 133億4950万 | +0.38% | 4.31 | 0.45 |
12/05 | 2,416 | 2,416 | 2,400 | 2,402 | -0.04% | 2,200 | 133億6062万 | +0.54% | 4.31 | 0.45 |
12/04 | 2,395 | 2,410 | 2,395 | 2,403 | +0.38% | 4,400 | 133億6618万 | +0.63% | 4.31 | 0.45 |
12/01 | 2,395 | 2,395 | 2,382 | 2,394 | +0.17% | 1,800 | 133億1612万 | +0.38% | 4.3 | 0.45 |
11/30 | 2,387 | 2,395 | 2,380 | 2,390 | +0.13% | 1,900 | 132億9387万 | +0.29% | 4.29 | 0.45 |
11/29 | 2,382 | 2,389 | 2,380 | 2,387 | +0.17% | 3,000 | 132億7719万 | +0.29% | 4.28 | 0.45 |
11/28 | 2,379 | 2,384 | 2,378 | 2,383 | +0.13% | 2,300 | 132億5494万 | +0.21% | 4.28 | 0.45 |
11/27 | 2,381 | 2,392 | 2,380 | 2,380 | 0% | 4,000 | 132億3825万 | +0.17% | 4.27 | 0.45 |
11/24 | 2,390 | 2,390 | 2,374 | 2,380 | +0.04% | 3,200 | 132億3825万 | +0.21% | 4.27 | 0.45 |
11/22 | 2,375 | 2,380 | 2,371 | 2,379 | +0.17% | 2,200 | 132億3269万 | +0.21% | 4.27 | 0.45 |
11/21 | 2,403 | 2,403 | 2,372 | 2,375 | 0% | 3,700 | 132億1044万 | +0.08% | 4.26 | 0.45 |
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 | 3,400 340 7/9 | 2,600 260 3/17 | 7,800 78,000 5/21 | - | - | +6.15% 9/21 | -9.68% 4/18 |
2009年 3月期 | 2,970 297 5/20 | 1,610 161 3/30 161 10/7 | 16,600 166,000 5/21 | - | - | +15.76% 5/20 | -20.62% 10/7 |
2010年 3月期 | 1,900 190 8/19 | 1,340 134 12/1 | 49,900 499,000 8/17 | - | - | +9.97% 3/18 | -11.28% 11/30 |
2011年 3月期 | 1,720 172 3/4 172 2/28 | 1,200 120 3/15 | 33,600 336,000 9/27 | 95億6714万 | 66億7475万 | +7.89% 1/25 | -18.22% 3/15 |
2012年 3月期 | 2,320 232 1/19 | 1,350 135 4/8 | 141,700 1,417,000 1/13 | 129億451万 | 75億909万 | +33.76% 1/19 | -8.12% 2/16 |
2013年 3月期 | 1,780 178 4/17 | 1,410 141 9/26 | 43,300 433,000 9/25 | 99億87万 | 78億4283万 | +10.22% 5/7 | -12.53% 5/15 |
2014年 3月期 | 2,150 215 7/18 | 1,550 155 4/2 | 108,800 1,088,000 7/18 | 119億5892万 | 86億2155万 | +10.14% 5/8 | -4.36% 8/30 |
2015年 3月期 | 2,470 247 3/24 | 1,990 199 5/23 | 53,700 537,000 9/25 | 137億3886万 | 110億6896万 | +8.78% 7/8 | -8.94% 10/17 |
2016年 3月期 | 2,980 298 8/18 | 2,100 210 2/12 | 37,800 378,000 9/25 | 165億7563万 | 116億8081万 | +11.15% 7/31 | -10.52% 2/12 |
2017年 3月期 | 2,990 299 9/8 | 2,150 215 6/24 | 215,600 2,156,000 9/8 | 166億3125万 | 119億5892万 | +9.77% 9/8 | -10.22% 6/24 |
2018年 3月期 | 3,010 301 9/26 | 2,500 250 4/14 250 4/13 他2件 | 34,600 346,000 9/26 | 167億4249万 | 139億573万 | +5.52% 8/31 | -5.12% 2/6 |
2019年 3月期 | 2,844 7/31 7/30 | 2,246 12/25 | 63,800 9/25 | 158億1915万 | 124億9290万 | +5.59% 5/15 | -11.09% 12/25 |
2020年 3月期 | 2,860 9/26 | 2,000 3/13 | 49,100 9/26 | 159億815万 | 111億2458万 | +14.06% 3/27 | -15.46% 3/13 |
2021年 3月期 | 3,000 3/29 | 2,310 4/6 | 56,200 9/28 | 166億8687万 | 128億4889万 | +6.64% 5/12 | -4.58% 4/16 |
2022年 3月期 | 3,020 9/8 | 2,515 11/18 | 114,700 9/10 | 167億9812万 | 139億8916万 | +7.4% 12/29 | -6.93% 11/18 |
2023年 3月期 | 2,980 8/23 8/22 | 2,303 10/14 | 32,000 10/11 | 165億7563万 | 128億995万 | +5.17% 11/25 | -16.03% 10/13 |
最新 | 2,669 2024/4/18 | 20,700 | 148億4575万 | +3.85% 2,570 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 57%(1.57倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 39%(1.39倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 29%(1.29倍)
- 1990/12/28 vs 1989/12/29
- -7%(0.93倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 31%(1.31倍)
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/18 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
1,200円(2011/03/15) - 122%(2.22倍)
2,669円(4/18)