株価チャート
株価
4/25
- 前日 (4/24)
- 2,909
- 始値
- 2,900
- 高値
- 2,949
- 安値
- 2,851
- 終値 -0.31%
- 2,900
- 出来高 -30.43%
- 3,200
乖離率
- 株価(5日)
移動平均値 - +2.08%
2,841 - 株価(25日)
移動平均値 - -0.75%
2,922 - 出来高(5日)
移動平均値 - -18.78%
3,940
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 | 2,900 | 2,949 | 2,851 | 2,900 | -0.31% | 3,200 | 116億 | -0.75% | 8.58 | 0.36 |
04/24 | 2,860 | 2,909 | 2,841 | 2,909 | +2.94% | 4,600 | 116億3600万 | -0.65% | 8.61 | 0.36 |
04/23 | 2,843 | 2,879 | 2,821 | 2,826 | +0.86% | 5,200 | 113億400万 | -3.58% | 8.36 | 0.35 |
04/22 | 2,812 | 2,822 | 2,802 | 2,802 | +1.16% | 1,500 | 112億800万 | -4.63% | 8.29 | 0.34 |
04/19 | 2,791 | 2,791 | 2,745 | 2,770 | -1.88% | 5,200 | 110億8000万 | -5.97% | 8.19 | 0.34 |
04/18 | 2,771 | 2,825 | 2,770 | 2,823 | +1.51% | 5,200 | 112億9200万 | -4.5% | 8.35 | 0.35 |
04/17 | 2,857 | 2,857 | 2,770 | 2,781 | -2.11% | 6,400 | 111億2400万 | -6.17% | 8.23 | 0.34 |
04/16 | 2,921 | 2,921 | 2,840 | 2,841 | -3.92% | 7,800 | 113億6400万 | -4.47% | 8.4 | 0.35 |
04/15 | 2,958 | 2,974 | 2,957 | 2,957 | -0.74% | 1,300 | 118億2800万 | -0.84% | 8.75 | 0.36 |
04/12 | 2,980 | 2,981 | 2,965 | 2,979 | +0.64% | 1,100 | 119億1600万 | -0.27% | 8.81 | 0.37 |
04/11 | 2,960 | 2,999 | 2,960 | 2,960 | 0% | 5,000 | 118億4000万 | -0.97% | 8.76 | 0.36 |
04/10 | 2,964 | 2,977 | 2,956 | 2,960 | +0.14% | 5,700 | 118億4000万 | -1.1% | 8.76 | 0.36 |
04/09 | 2,910 | 2,965 | 2,881 | 2,956 | +2.64% | 8,100 | 118億2400万 | -1.43% | 8.74 | 0.36 |
04/08 | 2,850 | 2,917 | 2,850 | 2,880 | +1.05% | 5,100 | 115億2000万 | -4.19% | 8.52 | 0.35 |
04/05 | 2,891 | 2,891 | 2,822 | 2,850 | -2.1% | 7,100 | 114億 | -5.54% | 8.43 | 0.35 |
04/04 | 2,922 | 2,941 | 2,911 | 2,911 | +0.07% | 1,800 | 116億4400万 | -3.9% | 8.61 | 0.36 |
04/03 | 2,923 | 2,950 | 2,891 | 2,909 | -0.55% | 4,100 | 116億3600万 | -4.28% | 8.61 | 0.36 |
04/02 | 2,955 | 2,969 | 2,893 | 2,925 | -1.02% | 5,200 | 117億 | -4.04% | 8.65 | 0.36 |
04/01 | 2,990 | 2,990 | 2,925 | 2,955 | -1.1% | 4,900 | 118億2000万 | -3.18% | 8.74 | 0.36 |
03/29 | 2,997 | 2,997 | 2,975 | 2,988 | -0.37% | 1,500 | 119億5200万 | -2.13% | 8.84 | 0.37 |
03/28 | 2,919 | 3,000 | 2,919 | 2,999 | -0.86% | 8,900 | 119億9600万 | -1.83% | 8.87 | 0.37 |
03/27 | 3,040 | 3,090 | 3,025 | 3,025 | -0.49% | 9,500 | 121億 | -1.01% | 8.95 | 0.37 |
03/26 | 3,040 | 3,065 | 3,030 | 3,040 | 0% | 5,200 | 121億6000万 | -0.52% | 8.99 | 0.37 |
03/25 | 3,060 | 3,075 | 3,015 | 3,040 | -0.65% | 12,700 | 121億6000万 | -0.52% | 8.99 | 0.37 |
03/22 | 3,070 | 3,095 | 3,055 | 3,060 | +0.33% | 6,800 | 122億4000万 | +0.23% | 9.05 | 0.38 |
03/21 | 3,015 | 3,070 | 3,010 | 3,050 | +1.67% | 6,200 | 122億 | +0.07% | 9.02 | 0.38 |
03/19 | 2,991 | 3,000 | 2,966 | 3,000 | +0.4% | 4,500 | 120億 | -1.54% | 8.87 | 0.37 |
03/18 | 2,988 | 3,015 | 2,988 | 2,988 | -0.4% | 4,300 | 119億5200万 | -1.9% | 8.84 | 0.37 |
03/15 | 3,020 | 3,040 | 2,995 | 3,000 | -0.83% | 6,600 | 120億 | -1.51% | 8.87 | 0.37 |
03/14 | 3,025 | 3,030 | 2,991 | 3,025 | 0% | 4,000 | 121億 | -0.66% | 8.95 | 0.37 |
03/13 | 3,030 | 3,055 | 2,980 | 3,025 | -0.17% | 4,500 | 121億 | -0.62% | 8.95 | 0.37 |
03/12 | 3,035 | 3,060 | 2,941 | 3,030 | -0.16% | 5,400 | 121億2000万 | -0.49% | 8.96 | 0.37 |
03/11 | 3,070 | 3,095 | 3,005 | 3,035 | -1.78% | 13,800 | 121億4000万 | -0.33% | 8.98 | 0.37 |
03/08 | 3,015 | 3,115 | 3,015 | 3,090 | +2.15% | 7,100 | 123億6000万 | +1.58% | 9.14 | 0.38 |
03/07 | 3,085 | 3,120 | 3,025 | 3,025 | -1.47% | 8,600 | 121億 | -0.36% | 8.95 | 0.37 |
03/06 | 3,075 | 3,130 | 3,070 | 3,070 | -1.13% | 7,400 | 122億8000万 | +1.29% | 9.08 | 0.38 |
03/05 | 3,120 | 3,130 | 3,095 | 3,105 | -0.64% | 2,900 | 124億2000万 | +2.71% | 9.18 | 0.38 |
03/04 | 3,155 | 3,155 | 3,095 | 3,125 | -0.79% | 10,600 | 125億 | +3.75% | 9.24 | 0.38 |
03/01 | 3,145 | 3,165 | 3,115 | 3,150 | 0% | 8,900 | 126億 | +5% | 9.32 | 0.39 |
02/29 | 3,170 | 3,170 | 3,110 | 3,150 | -0.47% | 12,300 | 126億 | +5.53% | 9.32 | 0.39 |
02/28 | 3,100 | 3,170 | 3,100 | 3,165 | +1.28% | 11,900 | 126億6000万 | +6.53% | 9.36 | 0.39 |
02/27 | 3,050 | 3,135 | 3,040 | 3,125 | +3.31% | 27,400 | 125億 | +5.72% | 9.24 | 0.38 |
02/26 | 3,010 | 3,035 | 3,010 | 3,025 | +0.9% | 9,800 | 121億 | +2.82% | 8.95 | 0.37 |
02/22 | 3,030 | 3,035 | 2,993 | 2,998 | -0.89% | 9,300 | 119億9200万 | +2.29% | 8.87 | 0.37 |
02/21 | 3,035 | 3,050 | 3,025 | 3,025 | -0.49% | 6,800 | 121億 | +3.56% | 8.95 | 0.37 |
02/20 | 3,050 | 3,050 | 3,020 | 3,040 | +0.5% | 3,300 | 121億6000万 | +4.5% | 8.99 | 0.37 |
02/19 | 3,030 | 3,070 | 3,015 | 3,025 | +0.17% | 19,200 | 121億 | +4.38% | 8.95 | 0.37 |
02/16 | 3,000 | 3,035 | 2,993 | 3,020 | +1.38% | 20,300 | 120億8000万 | +4.68% | 8.93 | 0.37 |
02/15 | 2,998 | 3,010 | 2,946 | 2,979 | +1.4% | 14,300 | 119億1600万 | +3.69% | 8.81 | 0.37 |
02/14 | 3,010 | 3,010 | 2,915 | 2,938 | -2.72% | 15,900 | 117億5200万 | +2.62% | 8.69 | 0.36 |
02/13 | 2,990 | 3,025 | 2,990 | 3,020 | +1.51% | 10,200 | 120億8000万 | +5.78% | 8.93 | 0.37 |
02/09 | 2,990 | 2,990 | 2,936 | 2,975 | -0.07% | 12,500 | 119億 | +4.68% | 8.8 | 0.37 |
02/08 | 3,015 | 3,015 | 2,930 | 2,977 | -0.1% | 18,300 | 119億800万 | +5.16% | 8.81 | 0.37 |
02/07 | 2,999 | 3,015 | 2,906 | 2,980 | -0.83% | 22,500 | 119億2000万 | +5.82% | 8.82 | 0.37 |
02/06 | 3,045 | 3,045 | 3,000 | 3,005 | -1.31% | 11,100 | 120億2000万 | +7.32% | 8.89 | 0.37 |
02/05 | 3,060 | 3,080 | 3,005 | 3,045 | 0% | 19,600 | 121億8000万 | +9.38% | 9.01 | 0.37 |
02/02 | 2,989 | 3,055 | 2,966 | 3,045 | +3.05% | 28,200 | 121億8000万 | +10.13% | 9.01 | 0.37 |
02/01 | 2,931 | 2,959 | 2,893 | 2,955 | +0.82% | 21,800 | 118億2000万 | +7.65% | 8.74 | 0.36 |
01/31 | 2,901 | 2,944 | 2,888 | 2,931 | +0.9% | 23,700 | 117億2400万 | +7.4% | 8.67 | 0.36 |
01/30 | 2,875 | 2,905 | 2,870 | 2,905 | +1.11% | 19,100 | 116億2000万 | +7.04% | 8.59 | 0.36 |
01/29 | 2,830 | 2,879 | 2,830 | 2,873 | +1.95% | 14,800 | 114億9200万 | +6.45% | 8.5 | 0.35 |
01/26 | 2,838 | 2,847 | 2,812 | 2,818 | -0.53% | 8,600 | 112億7200万 | +4.91% | 8.34 | 0.35 |
01/25 | 2,784 | 2,835 | 2,784 | 2,833 | +2.05% | 17,200 | 113億3200万 | +5.95% | 8.38 | 0.35 |
01/24 | 2,795 | 2,795 | 2,761 | 2,776 | -0.54% | 4,500 | 111億400万 | +4.24% | 8.21 | 0.34 |
01/23 | 2,790 | 2,796 | 2,777 | 2,791 | +0.04% | 10,100 | 111億6400万 | +5.24% | 8.26 | 0.34 |
01/22 | 2,771 | 2,790 | 2,766 | 2,790 | +0.69% | 12,800 | 111億6000万 | +5.6% | 8.25 | 0.34 |
01/19 | 2,759 | 2,773 | 2,755 | 2,771 | +0.43% | 3,700 | 110億8400万 | +5.28% | 8.2 | 0.34 |
01/18 | 2,748 | 2,767 | 2,712 | 2,759 | +0.4% | 5,500 | 110億3600万 | +5.23% | 8.16 | 0.34 |
01/17 | 2,741 | 2,757 | 2,702 | 2,748 | +0.62% | 4,900 | 109億9200万 | +5.21% | 8.13 | 0.34 |
01/16 | 2,753 | 2,754 | 2,721 | 2,731 | -0.69% | 3,700 | 109億2400万 | +4.88% | 8.08 | 0.34 |
01/15 | 2,715 | 2,771 | 2,711 | 2,750 | +1.4% | 10,200 | 110億 | +5.93% | 8.13 | 0.34 |
01/12 | 2,737 | 2,738 | 2,692 | 2,712 | -0.55% | 4,600 | 108億4800万 | +4.91% | 8.02 | 0.33 |
01/11 | 2,726 | 2,732 | 2,712 | 2,727 | +0.04% | 4,700 | 109億800万 | +5.86% | 8.07 | 0.34 |
01/10 | 2,740 | 2,743 | 2,701 | 2,726 | -0.33% | 9,000 | 109億400万 | +6.19% | 8.06 | 0.34 |
01/09 | 2,695 | 2,741 | 2,695 | 2,735 | +1.48% | 12,100 | 109億4000万 | +6.92% | 8.09 | 0.34 |
01/05 | 2,700 | 2,711 | 2,679 | 2,695 | -0.04% | 7,400 | 107億8000万 | +5.77% | 7.97 | 0.33 |
01/04 | 2,685 | 2,696 | 2,615 | 2,696 | +3.22% | 12,400 | 107億8400万 | +6.14% | 7.97 | 0.33 |
2023 | ||||||||||
12/29 | 2,619 | 2,619 | 2,588 | 2,612 | +1.16% | 4,300 | 104億4800万 | +3.2% | 7.73 | 0.32 |
12/28 | 2,587 | 2,630 | 2,550 | 2,582 | -0.19% | 9,000 | 103億2800万 | +2.26% | 7.64 | 0.32 |
12/27 | 2,570 | 2,587 | 2,570 | 2,587 | +0.74% | 7,600 | 103億4800万 | +2.66% | 7.65 | 0.32 |
12/26 | 2,570 | 2,570 | 2,560 | 2,568 | +0.31% | 3,200 | 102億7200万 | +2.11% | 7.6 | 0.32 |
12/25 | 2,566 | 2,566 | 2,549 | 2,560 | +0.39% | 4,400 | 102億4000万 | +1.95% | 7.57 | 0.32 |
12/22 | 2,557 | 2,577 | 2,546 | 2,550 | 0% | 9,200 | 102億 | +1.76% | 7.54 | 0.31 |
12/21 | 2,542 | 2,559 | 2,533 | 2,550 | +0.31% | 2,800 | 102億 | +1.92% | 7.54 | 0.31 |
12/20 | 2,554 | 2,555 | 2,542 | 2,542 | -0.24% | 4,100 | 101億6800万 | +1.84% | 7.52 | 0.31 |
12/19 | 2,530 | 2,548 | 2,530 | 2,548 | +1.07% | 1,800 | 101億9200万 | +2.29% | 7.54 | 0.31 |
12/18 | 2,522 | 2,540 | 2,519 | 2,521 | -0.75% | 3,200 | 100億8400万 | +1.41% | 7.46 | 0.31 |
12/15 | 2,505 | 2,542 | 2,502 | 2,540 | +1.4% | 2,000 | 101億6000万 | +2.3% | 7.51 | 0.31 |
12/14 | 2,538 | 2,547 | 2,475 | 2,505 | -1.73% | 4,500 | 100億2000万 | +1.09% | 7.41 | 0.31 |
12/13 | 2,536 | 2,549 | 2,519 | 2,549 | +0.59% | 4,300 | 101億9600万 | +3.03% | 7.54 | 0.31 |
12/12 | 2,532 | 2,549 | 2,512 | 2,534 | +0.12% | 4,600 | 101億3600万 | +2.63% | 7.5 | 0.31 |
12/11 | 2,534 | 2,534 | 2,491 | 2,531 | +0.84% | 3,600 | 101億2400万 | +2.76% | 7.49 | 0.31 |
12/08 | 2,538 | 2,538 | 2,507 | 2,510 | -1.14% | 7,100 | 100億4000万 | +2.12% | 7.42 | 0.31 |
12/07 | 2,523 | 2,558 | 2,521 | 2,539 | +0.71% | 11,400 | 101億5600万 | +3.46% | 7.51 | 0.31 |
12/06 | 2,491 | 2,523 | 2,487 | 2,521 | +1.33% | 11,800 | 100億8400万 | +2.94% | 7.46 | 0.31 |
12/05 | 2,489 | 2,492 | 2,483 | 2,488 | -0.08% | 2,000 | 99億5200万 | +1.84% | 7.36 | 0.31 |
12/04 | 2,483 | 2,491 | 2,467 | 2,490 | -0.12% | 2,700 | 99億6000万 | +2.09% | 7.37 | 0.31 |
12/01 | 2,495 | 2,495 | 2,480 | 2,493 | -0.12% | 4,900 | 99億7200万 | +2.47% | 7.37 | 0.31 |
11/30 | 2,492 | 2,496 | 2,472 | 2,496 | +0.44% | 3,100 | 99億8400万 | +2.8% | 7.38 | 0.31 |
11/29 | 2,494 | 2,497 | 2,485 | 2,485 | -0.4% | 3,100 | 99億4000万 | +2.6% | 7.35 | 0.31 |
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 | 3,300 330 7/23 | 1,920 192 1/22 192 1/16 | 19,200 192,000 7/23 | - | - | +11.33% 2/21 | -13.83% 12/21 |
2009年 3月期 | 2,500 250 6/6 250 6/5 | 1,080 108 12/11 | 44,300 443,000 12/12 | - | - | +10.44% 2/2 | -27.36% 12/8 |
2010年 3月期 | 1,780 178 7/7 | 1,310 131 4/9 131 4/8 | 16,700 167,000 4/21 | - | - | +9.76% 1/6 | -10.58% 7/13 |
2011年 3月期 | 2,300 230 3/25 | 1,250 125 3/15 | 44,300 443,000 3/23 | 92億 | 50億 | +41.12% 3/24 | -6.25% 5/20 |
2012年 3月期 | 2,730 273 3/21 | 1,460 146 10/6 | 21,500 215,000 2/24 | 109億2000万 | 58億4000万 | +21.59% 1/16 | -9.7% 4/16 |
2013年 3月期 | 2,600 260 3/19 260 3/18 | 1,690 169 11/14 169 11/13 | 11,800 118,000 3/15 | 104億 | 67億6000万 | +21.88% 1/4 | -14.77% 5/16 |
2014年 3月期 | 4,060 406 1/31 | 1,880 188 6/13 | 59,400 594,000 10/22 | 162億4000万 | 75億2000万 | +30.29% 1/22 | -12.72% 6/12 |
2015年 3月期 | 4,980 498 7/31 498 7/30 | 2,920 292 5/14 | 58,200 582,000 7/31 | 199億2000万 | 116億8000万 | +19.02% 7/7 | -14.97% 8/8 |
2016年 3月期 | 3,570 357 6/15 | 2,080 208 2/15 | 13,700 137,000 5/21 | 142億8000万 | 83億2000万 | +5.58% 3/16 | -15.25% 2/12 |
2017年 3月期 | 2,880 288 3/15 288 3/14 他2件 | 2,060 206 6/24 | 11,200 112,000 8/31 | 115億2000万 | 82億4000万 | +8.11% 1/11 | -12.1% 4/11 |
2018年 3月期 | 3,705 10/18 | 2,380 238 4/11 | 62,100 10/19 | 148億2000万 | 95億2000万 | +16.19% 8/21 | -10.45% 2/14 |
2019年 3月期 | 2,990 4/2 | 1,955 12/25 | 22,900 5/25 | 119億6000万 | 78億2000万 | +4.87% 2/4 | -16.59% 12/25 |
2020年 3月期 | 2,387 4/18 | 1,611 3/17 | 11,700 3/9 | 95億4800万 | 64億4400万 | +9.71% 4/30 | -18.77% 3/13 |
2021年 3月期 | 2,266 3/25 | 1,670 4/6 | 11,600 11/11 | 90億6400万 | 66億8000万 | +9.33% 5/26 | -4.02% 8/20 |
2022年 3月期 | 2,179 5/11 5/10 | 1,908 3/30 | 9,500 6/2 | 87億1600万 | 76億3200万 | +1.35% 7/1 | -3.33% 4/7 |
2023年 3月期 | 2,076 3/27 3/9 | 1,882 5/20 | 13,800 3/14 | 83億400万 | 75億2800万 | +4.31% 4/4 | -1.99% 3/14 |
最新 | 2,900 2024/4/25 | 3,200 | 116億 | -0.75% 2,922 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/27 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/26 vs 1985/12/27
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/26
- 52%(1.52倍)
- 1988/12/28 vs 1987/12/28
- 69%(1.69倍)
- 1989/12/29 vs 1988/12/28
- 124%(2.24倍)
- 1990/12/26 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/26
- -36%(0.64倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -39%(0.61倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/27 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/27
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/04/25 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
980円(1997/12/22) - 196%(2.96倍)
2,900円(4/25)