株価チャート
株価
4/19
- 前日 (4/18)
- 2,451
- 始値
- 2,451
- 高値
- 2,451
- 安値
- 2,451
- 終値 ±0%
- 2,451
- 出来高 -11.11%
- 800
乖離率
- 株価(5日)
移動平均値 - -0.12%
2,454 - 株価(25日)
移動平均値 - -5.15%
2,584 - 出来高(5日)
移動平均値 - -13.04%
920
2023/11/20~2024/04/19
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 | 2,451 | 2,451 | 2,451 | 2,451 | 0% | 800 | 62億5727万 | -5.15% | 12.81 | 0.51 |
04/18 | 2,499 | 2,499 | 2,451 | 2,451 | -0.04% | 900 | 62億5727万 | -5.44% | 12.81 | 0.51 |
04/17 | 2,453 | 2,453 | 2,451 | 2,452 | +0.04% | 1,300 | 62億5982万 | -5.76% | 12.82 | 0.51 |
04/16 | 2,460 | 2,460 | 2,451 | 2,451 | -0.61% | 700 | 62億5727万 | -6.13% | 12.81 | 0.51 |
04/15 | 2,482 | 2,482 | 2,466 | 2,466 | -0.64% | 900 | 62億9556万 | -5.95% | 12.89 | 0.52 |
04/11 | 2,482 | 2,482 | 2,482 | 2,482 | 0% | 200 | 63億3641万 | -5.7% | 12.97 | 0.52 |
04/10 | 2,485 | 2,485 | 2,482 | 2,482 | 0% | 300 | 63億3641万 | -6.09% | 12.97 | 0.52 |
04/09 | 2,476 | 2,482 | 2,464 | 2,482 | -1.55% | 500 | 63億3641万 | -6.55% | 12.97 | 0.52 |
04/08 | 2,486 | 2,521 | 2,486 | 2,521 | +0.04% | 900 | 64億3597万 | -5.58% | 13.18 | 0.53 |
04/05 | 2,523 | 2,543 | 2,520 | 2,520 | -0.16% | 600 | 64億3342万 | -6.04% | 13.17 | 0.53 |
04/04 | 2,600 | 2,600 | 2,524 | 2,524 | -2.96% | 900 | 64億4363万 | -6.28% | 13.19 | 0.53 |
04/03 | 2,612 | 2,612 | 2,601 | 2,601 | -1.63% | 400 | 66億4021万 | -3.88% | 13.6 | 0.55 |
04/02 | 2,650 | 2,650 | 2,644 | 2,644 | -2.07% | 200 | 67億4998万 | -2.69% | 13.82 | 0.55 |
03/29 | 2,700 | 2,700 | 2,700 | 2,700 | -0.74% | 200 | 68億9295万 | -0.7% | 14.11 | 0.57 |
03/28 | 2,737 | 2,737 | 2,720 | 2,720 | -0.98% | 600 | 69億4401万 | +0.26% | 14.22 | 0.57 |
03/27 | 2,721 | 2,749 | 2,721 | 2,747 | +1.1% | 1,600 | 70億1294万 | +1.55% | 14.36 | 0.58 |
03/26 | 2,670 | 2,720 | 2,670 | 2,717 | +1.95% | 800 | 69億3635万 | +0.82% | 14.2 | 0.57 |
03/25 | 2,715 | 2,715 | 2,665 | 2,665 | -0.19% | 800 | 68億360万 | -0.78% | 13.93 | 0.56 |
03/22 | 2,630 | 2,670 | 2,629 | 2,670 | +1.91% | 600 | 68億1636万 | -0.37% | 13.96 | 0.56 |
03/21 | 2,620 | 2,627 | 2,611 | 2,620 | -1.87% | 3,100 | 66億8871万 | -2.02% | 13.69 | 0.55 |
03/19 | 2,620 | 2,670 | 2,620 | 2,670 | 0% | 600 | 68億1636万 | -0.04% | 13.96 | 0.56 |
03/18 | 2,606 | 2,670 | 2,606 | 2,670 | +2.46% | 2,400 | 68億1636万 | +0.11% | 13.96 | 0.56 |
03/15 | 2,700 | 2,700 | 2,602 | 2,606 | -2.36% | 600 | 66億5297万 | -2.21% | 13.62 | 0.55 |
03/14 | 2,700 | 2,700 | 2,669 | 2,669 | +1.56% | 300 | 68億1381万 | -0.15% | 13.95 | 0.56 |
03/13 | 2,630 | 2,632 | 2,628 | 2,628 | -0.38% | 500 | 67億914万 | -1.9% | 13.74 | 0.55 |
03/12 | 2,638 | 2,638 | 2,638 | 2,638 | -2.04% | 200 | 67億3467万 | -2.04% | 13.79 | 0.55 |
03/11 | 2,700 | 2,700 | 2,640 | 2,693 | -0.26% | 1,500 | 68億7508万 | -1.03% | 14.08 | 0.57 |
03/08 | 2,695 | 2,700 | 2,695 | 2,700 | -0.74% | 300 | 68億9295万 | -1.39% | 14.11 | 0.57 |
03/07 | 2,738 | 2,738 | 2,720 | 2,720 | 0% | 1,000 | 69億4401万 | -1.09% | 14.22 | 0.57 |
03/06 | 2,740 | 2,740 | 2,700 | 2,720 | -1.13% | 1,300 | 69億4401万 | -1.45% | 14.22 | 0.57 |
03/05 | 2,800 | 2,800 | 2,751 | 2,751 | -2.31% | 1,800 | 70億2315万 | -0.58% | 14.38 | 0.58 |
03/04 | 2,811 | 2,820 | 2,811 | 2,816 | +0.18% | 600 | 71億8909万 | +1.59% | 14.72 | 0.59 |
03/01 | 2,849 | 2,849 | 2,781 | 2,811 | -0.46% | 900 | 71億7633万 | +1.33% | 14.69 | 0.59 |
02/29 | 2,801 | 2,860 | 2,801 | 2,824 | +0.53% | 900 | 72億951万 | +1.77% | 14.76 | 0.59 |
02/28 | 2,887 | 2,887 | 2,781 | 2,809 | -1.09% | 900 | 71億7122万 | +1.48% | 14.68 | 0.59 |
02/27 | 2,873 | 2,899 | 2,840 | 2,840 | -1.15% | 1,200 | 72億5036万 | +2.94% | 14.84 | 0.6 |
02/26 | 2,735 | 2,983 | 2,735 | 2,873 | +6.68% | 4,500 | 73億3461万 | +4.51% | 15.02 | 0.6 |
02/22 | 2,560 | 2,699 | 2,560 | 2,693 | +5.73% | 3,700 | 68億7508万 | -1.57% | 14.08 | 0.57 |
02/21 | 2,520 | 2,547 | 2,520 | 2,547 | +1.07% | 600 | 65億235万 | -6.7% | 13.31 | 0.53 |
02/20 | 2,539 | 2,540 | 2,520 | 2,520 | +0.72% | 500 | 64億3342万 | -7.69% | 13.17 | 0.53 |
02/19 | 2,510 | 2,515 | 2,500 | 2,502 | +0.08% | 500 | 63億8747万 | -8.32% | 13.08 | 0.52 |
02/16 | 2,518 | 2,528 | 2,484 | 2,500 | -0.64% | 1,500 | 63億8236万 | -8.26% | 13.07 | 0.52 |
02/15 | 2,510 | 2,516 | 2,507 | 2,516 | +0.24% | 600 | 64億2321万 | -7.53% | 13.15 | 0.53 |
02/14 | 2,525 | 2,525 | 2,490 | 2,510 | -1.06% | 1,500 | 64億789万 | -7.58% | 13.12 | 0.53 |
02/13 | 2,579 | 2,579 | 2,521 | 2,537 | -1.67% | 3,200 | 64億7682万 | -6.42% | 13.26 | 0.53 |
02/09 | 2,620 | 2,620 | 2,580 | 2,580 | -1.6% | 1,400 | 65億8660万 | -4.52% | 13.49 | 0.54 |
02/08 | 2,801 | 2,801 | 2,622 | 2,622 | -6.19% | 6,100 | 66億9382万 | -2.56% | 13.7 | 0.55 |
02/07 | 2,821 | 2,852 | 2,765 | 2,795 | -1.2% | 2,400 | 71億3548万 | +4.37% | 14.61 | 0.59 |
02/06 | 2,942 | 2,942 | 2,828 | 2,829 | -4.81% | 7,400 | 72億2228万 | +6.51% | 14.79 | 0.59 |
02/05 | 2,950 | 3,085 | 2,818 | 2,972 | -11.02% | 19,700 | 75億8735万 | +12.88% | 15.53 | 0.62 |
02/02 | 3,175 | 3,610 | 3,135 | 3,340 | +7.22% | 20,800 | 85億2683万 | +28.17% | 17.46 | 0.7 |
02/01 | 3,020 | 3,115 | 2,998 | 3,115 | +3.15% | 4,700 | 79億5242万 | +21.49% | 16.28 | 0.65 |
01/31 | 2,956 | 3,030 | 2,954 | 3,020 | +2.17% | 2,300 | 77億989万 | +19.23% | 15.79 | 0.63 |
01/30 | 2,874 | 2,956 | 2,866 | 2,956 | +2.18% | 2,700 | 75億4650万 | +18% | 15.45 | 0.62 |
01/29 | 2,881 | 2,893 | 2,879 | 2,893 | +0.8% | 700 | 73億8567万 | +16.75% | 15.12 | 0.61 |
01/26 | 2,870 | 2,929 | 2,870 | 2,870 | 0% | 3,400 | 73億2695万 | +16.95% | 15 | 0.6 |
01/25 | 2,848 | 2,870 | 2,810 | 2,870 | +1.34% | 3,800 | 73億2695万 | +18.16% | 15 | 0.6 |
01/24 | 2,701 | 2,869 | 2,701 | 2,832 | +6.83% | 10,600 | 72億2994万 | +17.85% | 14.8 | 0.59 |
01/23 | 2,630 | 2,651 | 2,630 | 2,651 | +1.88% | 3,700 | 67億6785万 | +11.43% | 13.86 | 0.56 |
01/22 | 2,588 | 2,602 | 2,588 | 2,602 | +1.25% | 1,800 | 66億4276万 | +10.11% | 13.6 | 0.55 |
01/19 | 2,565 | 2,580 | 2,564 | 2,570 | +0.19% | 2,400 | 65億6107万 | +9.41% | 13.43 | 0.54 |
01/18 | 2,558 | 2,566 | 2,558 | 2,565 | +1.18% | 2,700 | 65億4830万 | +9.8% | 13.41 | 0.54 |
01/17 | 2,549 | 2,565 | 2,521 | 2,535 | -0.55% | 5,300 | 64億7171万 | +9.08% | 13.25 | 0.53 |
01/16 | 2,490 | 2,549 | 2,490 | 2,549 | +2.49% | 4,900 | 65億745万 | +10.16% | 13.32 | 0.53 |
01/15 | 2,407 | 2,487 | 2,407 | 2,487 | +3.32% | 4,500 | 63億4917万 | +7.94% | 13 | 0.52 |
01/12 | 2,397 | 2,407 | 2,397 | 2,407 | +0.46% | 1,400 | 61億4494万 | +4.88% | 12.58 | 0.51 |
01/11 | 2,387 | 2,409 | 2,387 | 2,396 | +0.38% | 3,800 | 61億1685万 | +4.67% | 12.52 | 0.5 |
01/10 | 2,387 | 2,387 | 2,387 | 2,387 | 0% | 500 | 60億9388万 | +4.42% | 12.48 | 0.5 |
01/09 | 2,320 | 2,387 | 2,320 | 2,387 | +2.89% | 1,500 | 60億9388万 | +4.6% | 12.48 | 0.5 |
01/05 | 2,301 | 2,336 | 2,301 | 2,320 | +0.83% | 700 | 59億2283万 | +1.89% | 12.13 | 0.49 |
01/04 | 2,290 | 2,310 | 2,290 | 2,301 | +0.48% | 1,100 | 58億7432万 | +1.1% | 12.03 | 0.48 |
2023 | ||||||||||
12/29 | 2,262 | 2,290 | 2,262 | 2,290 | +1.51% | 600 | 58億4624万 | +0.66% | 11.97 | 0.49 |
12/28 | 2,253 | 2,295 | 2,253 | 2,256 | +0.49% | 700 | 57億5944万 | -0.79% | 11.79 | 0.48 |
12/27 | 2,323 | 2,323 | 2,240 | 2,245 | -2.31% | 2,900 | 57億3136万 | -1.32% | 11.73 | 0.48 |
12/26 | 2,298 | 2,298 | 2,298 | 2,298 | 0% | 400 | 58億6666万 | +0.97% | 12.01 | 0.49 |
12/25 | 2,340 | 2,340 | 2,290 | 2,298 | -1.79% | 900 | 58億6666万 | +1.06% | 12.01 | 0.49 |
12/22 | 2,315 | 2,340 | 2,315 | 2,340 | +1.08% | 1,100 | 59億7389万 | +2.99% | 12.23 | 0.5 |
12/21 | 2,295 | 2,315 | 2,295 | 2,315 | +0.87% | 1,700 | 59億1006万 | +2.03% | 12.1 | 0.5 |
12/20 | 2,280 | 2,300 | 2,280 | 2,295 | +0.66% | 2,300 | 58億5901万 | +1.15% | 12 | 0.49 |
12/19 | 2,252 | 2,293 | 2,252 | 2,280 | +1.42% | 2,300 | 58億2071万 | +0.53% | 11.92 | 0.49 |
12/18 | 2,230 | 2,248 | 2,230 | 2,248 | +0.85% | 900 | 57億3902万 | -0.93% | 11.75 | 0.48 |
12/15 | 2,228 | 2,229 | 2,226 | 2,229 | +0.04% | 1,300 | 56億9051万 | -1.85% | 11.65 | 0.48 |
12/14 | 2,250 | 2,255 | 2,228 | 2,228 | -0.98% | 2,000 | 56億8796万 | -2.02% | 11.65 | 0.48 |
12/13 | 2,255 | 2,255 | 2,250 | 2,250 | -0.22% | 2,000 | 57億4412万 | -1.14% | 11.76 | 0.48 |
12/12 | 2,247 | 2,255 | 2,247 | 2,255 | +0.36% | 57,000 | 57億5689万 | -0.97% | 11.79 | 0.48 |
12/11 | 2,250 | 2,250 | 2,246 | 2,247 | -0.04% | 4,300 | 57億3646万 | -1.4% | 11.74 | 0.48 |
12/08 | 2,248 | 2,249 | 2,248 | 2,248 | -1.49% | 2,400 | 57億3902万 | -1.49% | 11.75 | 0.48 |
12/07 | 2,305 | 2,305 | 2,282 | 2,282 | -1% | 2,000 | 58億2582万 | -0.17% | 11.93 | 0.49 |
12/06 | 2,290 | 2,305 | 2,290 | 2,305 | +1.9% | 1,400 | 58億8454万 | +0.74% | 12.05 | 0.49 |
12/05 | 2,257 | 2,263 | 2,257 | 2,262 | -0.53% | 2,100 | 57億7476万 | -1.22% | 11.82 | 0.48 |
12/04 | 2,250 | 2,274 | 2,250 | 2,274 | -1.13% | 1,900 | 58億539万 | -0.87% | 11.89 | 0.49 |
12/01 | 2,300 | 2,311 | 2,300 | 2,300 | +0.66% | 1,800 | 58億7177万 | +0.13% | 12.02 | 0.49 |
11/30 | 2,285 | 2,285 | 2,285 | 2,285 | +0.22% | 100 | 58億3348万 | -0.52% | 11.94 | 0.49 |
11/29 | 2,280 | 2,290 | 2,277 | 2,280 | 0% | 2,600 | 58億2071万 | -0.87% | 11.92 | 0.49 |
11/28 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 500 | 58億2071万 | -0.96% | 11.92 | 0.49 |
11/27 | 2,290 | 2,290 | 2,278 | 2,280 | +0.09% | 2,100 | 58億2071万 | -0.87% | 11.92 | 0.49 |
11/24 | 2,278 | 2,279 | 2,275 | 2,278 | 0% | 2,400 | 58億1561万 | -0.78% | 11.91 | 0.49 |
11/22 | 2,260 | 2,278 | 2,200 | 2,278 | +0.84% | 1,400 | 58億1561万 | -0.74% | 11.91 | 0.49 |
11/21 | 2,247 | 2,259 | 2,247 | 2,259 | +0.53% | 1,100 | 57億6710万 | -1.44% | 11.81 | 0.48 |
11/20 | 2,233 | 2,250 | 2,233 | 2,247 | -0.84% | 1,800 | 57億3646万 | -1.88% | 11.74 | 0.48 |
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 | |
2007年 3月期 | 2,450 490 4/26 | 1,725 345 7/19 | 12,200 61,000 5/18 | - | - | +5.33% 8/17 | -11.51% 7/19 |
2008年 3月期 | 1,890 378 6/14 | 1,005 201 3/17 | 7,400 37,000 5/16 | - | - | +15.55% 5/20 | -24.62% 1/7 |
2009年 3月期 | 1,395 279 6/11 279 6/10 他2件 | 800 160 10/27 | 10,200 51,000 5/15 | - | - | +18.89% 1/9 | -22.51% 10/28 |
2010年 3月期 | 1,700 340 3/25 340 3/9 | 1,050 210 4/24 | 5,000 25,000 7/27 | - | - | +15.04% 3/10 | -7.11% 11/18 |
2011年 3月期 | 2,065 413 3/10 | 1,395 279 3/15 | 5,200 26,000 5/26 | 52億7183万 | 35億6135万 | +12.46% 2/3 | -20.48% 3/15 |
2012年 3月期 | 2,100 420 3/15 | 1,715 343 6/2 | 6,600 33,000 12/22 | 53億6118万 | 43億7830万 | +7.25% 8/1 | -7.4% 11/17 |
2013年 3月期 | 2,445 489 3/19 | 1,810 362 6/8 | 8,400 42,000 12/10 | 62億4195万 | 46億2083万 | +11.68% 1/15 | -5.98% 6/8 |
2014年 3月期 | 3,150 630 5/22 | 2,111 12/25 | 26,400 132,000 5/13 | 80億4177万 | 53億8926万 | +23.23% 5/13 | -12.6% 11/7 |
2015年 3月期 | 2,685 3/26 | 1,999 5/1 | 5,800 7/7 6/10 | 68億5466万 | 51億333万 | +7.01% 6/17 | -4.69% 3/31 |
2016年 3月期 | 5,600 12/18 | 2,520 4/1 | 60,000 8/4 | 142億9649万 | 64億3342万 | +27.66% 11/24 | -15.44% 1/20 |
2017年 3月期 | 4,390 4/14 | 2,901 6/24 | 29,700 5/16 | 112億743万 | 74億609万 | +9.93% 8/1 | -16.98% 5/19 |
2018年 3月期 | 4,285 1/29 | 3,390 4/12 | 29,600 10/30 | 109億6165万 | 86億5448万 | +7.86% 6/15 | -7.15% 2/6 |
2019年 3月期 | 4,330 5/14 | 2,651 12/25 | 22,200 10/29 | 110億7677万 | 67億8164万 | +7.65% 5/18 | -19.84% 10/29 |
2020年 3月期 | 3,720 2/13 | 2,788 3/13 | 12,500 3/9 | 94億9695万 | 71億1761万 | +10.43% 11/8 | -16.86% 4/6 |
2021年 3月期 | 3,225 6/19 | 1,990 12/28 | 16,700 7/22 | 82億3325万 | 50億8036万 | +8.55% 5/22 | -18.85% 8/3 |
2022年 3月期 | 2,179 4/2 | 1,569 3/30 | 9,100 12/21 | 55億6286万 | 40億557万 | +2.73% 3/11 | -10.96% 12/23 |
2023年 3月期 | 1,710 3/20 3/15 | 1,338 12/23 | 12,100 5/16 | 43億6553万 | 34億1584万 | +10% 3/8 | -8.09% 5/16 |
最新 | 2,451 2024/4/19 | 800 | 62億5727万 | -5.15% 2,584 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/29 vs 1988/12/28
- 14%(1.14倍)
- 1990/12/28 vs 1989/12/29
- 10%(1.1倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- -34%(0.66倍)
- 1994/12/30 vs 1993/12/30
- 124%(2.24倍)
- 1995/12/29 vs 1994/12/30
- -53%(0.47倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- 65%(1.65倍)
- 1999/12/30 vs 1998/12/30
- 288%(3.88倍)
- 2000/12/29 vs 1999/12/30
- -70%(0.3倍)
- 2001/12/27 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/27
- 38%(1.38倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/29 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/29
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/25 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/29 vs 2007/12/25
- -4%(0.96倍)
- 2009/12/29 vs 2008/12/29
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/29
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 113%(2.13倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -21%(0.79倍)
- 2023/12/29 vs 2022/12/30
- 70%(1.7倍)
- 2024/04/19 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
455円(1997/12/25) - 439%(5.39倍)
2,451円(4/19)