株価チャート
株価
4/19
- 前日 (4/18)
- 2,246
- 始値
- 2,221
- 高値
- 2,230
- 安値
- 2,150
- 終値 -2.85%
- 2,182
- 出来高 +141.61%
- 38,900
乖離率
- 株価(5日)
移動平均値 - -2.94%
2,248 - 株価(25日)
移動平均値 - -7.5%
2,359 - 出来高(5日)
移動平均値 - +66.81%
23,320
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 | 2,221 | 2,230 | 2,150 | 2,182 | -2.85% | 38,900 | 350億800万 | -7.5% | 6.87 | 0.7 |
04/18 | 2,227 | 2,246 | 2,206 | 2,246 | +1.45% | 16,100 | 360億3482万 | -5.03% | 7.07 | 0.72 |
04/17 | 2,263 | 2,281 | 2,214 | 2,214 | -2.12% | 22,800 | 355億2141万 | -6.5% | 6.97 | 0.71 |
04/16 | 2,325 | 2,325 | 2,246 | 2,262 | -3.08% | 25,800 | 362億9152万 | -4.68% | 7.12 | 0.73 |
04/15 | 2,340 | 2,353 | 2,327 | 2,334 | -1.02% | 13,000 | 374億4669万 | -1.77% | 7.35 | 0.75 |
04/12 | 2,378 | 2,378 | 2,353 | 2,358 | -0.25% | 9,200 | 378億3175万 | -0.92% | 7.42 | 0.76 |
04/11 | 2,351 | 2,370 | 2,338 | 2,364 | -0.25% | 9,200 | 379億2801万 | -0.71% | 7.44 | 0.76 |
04/10 | 2,376 | 2,377 | 2,360 | 2,370 | -0.17% | 9,900 | 380億2428万 | -0.59% | 7.46 | 0.76 |
04/09 | 2,366 | 2,386 | 2,350 | 2,374 | +1.11% | 8,600 | 380億8845万 | -0.46% | 7.47 | 0.76 |
04/08 | 2,350 | 2,368 | 2,327 | 2,348 | +0.95% | 20,200 | 376億7131万 | -1.55% | 7.39 | 0.75 |
04/05 | 2,334 | 2,341 | 2,303 | 2,326 | -0.73% | 17,700 | 373億1834万 | -2.51% | 7.32 | 0.75 |
04/04 | 2,382 | 2,382 | 2,331 | 2,343 | 0% | 20,600 | 375億9109万 | -1.84% | 7.38 | 0.75 |
04/03 | 2,349 | 2,365 | 2,319 | 2,343 | -0.51% | 18,500 | 375億9109万 | -1.88% | 7.38 | 0.75 |
04/02 | 2,393 | 2,411 | 2,343 | 2,355 | -1.59% | 23,100 | 377億8362万 | -1.42% | 7.41 | 0.76 |
04/01 | 2,428 | 2,436 | 2,393 | 2,393 | +0.13% | 15,400 | 383億9329万 | +0.17% | 7.53 | 0.77 |
03/29 | 2,396 | 2,414 | 2,365 | 2,390 | -0.25% | 14,100 | 383億4516万 | +0.04% | 7.52 | 0.77 |
03/28 | 2,433 | 2,433 | 2,389 | 2,396 | -3.54% | 27,800 | 384億4142万 | +0.46% | 7.54 | 0.77 |
03/27 | 2,437 | 2,492 | 2,437 | 2,484 | +2.1% | 34,900 | 398億5329万 | +4.33% | 7.82 | 0.8 |
03/26 | 2,401 | 2,448 | 2,401 | 2,433 | +0.21% | 12,900 | 390億3505万 | +2.57% | 7.66 | 0.78 |
03/25 | 2,455 | 2,468 | 2,427 | 2,428 | -1.02% | 15,900 | 389億5483万 | +2.66% | 7.64 | 0.78 |
03/22 | 2,450 | 2,468 | 2,440 | 2,453 | +0.53% | 17,900 | 393億5593万 | +4.03% | 7.72 | 0.79 |
03/21 | 2,450 | 2,451 | 2,416 | 2,440 | +0.37% | 17,300 | 391億4736万 | +3.87% | 7.68 | 0.78 |
03/19 | 2,368 | 2,436 | 2,366 | 2,431 | +2.14% | 13,700 | 390億296万 | +3.8% | 7.65 | 0.78 |
03/18 | 2,357 | 2,401 | 2,352 | 2,380 | +1.8% | 19,300 | 381億8472万 | +1.97% | 7.49 | 0.77 |
03/15 | 2,317 | 2,350 | 2,317 | 2,338 | +0.91% | 15,800 | 375億1087万 | +0.39% | 7.36 | 0.75 |
03/14 | 2,322 | 2,361 | 2,303 | 2,317 | -0.09% | 13,200 | 371億7394万 | -0.39% | 7.29 | 0.74 |
03/13 | 2,350 | 2,372 | 2,302 | 2,319 | -1.02% | 17,100 | 372億603万 | -0.22% | 7.3 | 0.75 |
03/12 | 2,332 | 2,343 | 2,285 | 2,343 | 0% | 16,100 | 375億9109万 | +0.9% | 7.38 | 0.75 |
03/11 | 2,391 | 2,391 | 2,320 | 2,343 | -3.38% | 20,000 | 375億9109万 | +1.03% | 7.38 | 0.75 |
03/08 | 2,399 | 2,437 | 2,391 | 2,425 | +1.04% | 20,100 | 389億670万 | +4.71% | 7.63 | 0.78 |
03/07 | 2,441 | 2,450 | 2,396 | 2,400 | -1.6% | 26,800 | 385億560万 | +3.81% | 7.56 | 0.77 |
03/06 | 2,361 | 2,439 | 2,361 | 2,439 | +2.14% | 26,200 | 391億3131万 | +5.45% | 7.68 | 0.78 |
03/05 | 2,363 | 2,397 | 2,350 | 2,388 | +1.06% | 14,500 | 383億1307万 | +3.38% | 7.52 | 0.77 |
03/04 | 2,380 | 2,392 | 2,360 | 2,363 | -0.3% | 17,500 | 379億1197万 | +2.47% | 7.44 | 0.76 |
03/01 | 2,365 | 2,379 | 2,355 | 2,370 | +0.72% | 8,500 | 380億2428万 | +2.86% | 7.46 | 0.76 |
02/29 | 2,365 | 2,365 | 2,336 | 2,353 | -0.76% | 16,300 | 377億5153万 | +2.26% | 7.41 | 0.76 |
02/28 | 2,388 | 2,410 | 2,365 | 2,371 | -0.17% | 13,600 | 380億4032万 | +3.13% | 7.46 | 0.76 |
02/27 | 2,366 | 2,405 | 2,366 | 2,375 | +0.55% | 24,600 | 381億450万 | +3.35% | 7.48 | 0.76 |
02/26 | 2,357 | 2,375 | 2,351 | 2,362 | -0.59% | 20,100 | 378億9592万 | +2.96% | 7.44 | 0.76 |
02/22 | 2,330 | 2,376 | 2,325 | 2,376 | +3.17% | 36,100 | 381億2054万 | +3.71% | 7.48 | 0.76 |
02/21 | 2,298 | 2,315 | 2,282 | 2,303 | +0.92% | 25,100 | 369億4933万 | +0.7% | 7.25 | 0.74 |
02/20 | 2,278 | 2,300 | 2,265 | 2,282 | +0.75% | 26,500 | 366億1240万 | -0.17% | 7.18 | 0.73 |
02/19 | 2,274 | 2,274 | 2,249 | 2,265 | +0.04% | 10,700 | 363億3966万 | -0.96% | 7.13 | 0.73 |
02/16 | 2,245 | 2,288 | 2,245 | 2,264 | +1.03% | 21,600 | 363億2361万 | -1.01% | 7.13 | 0.73 |
02/15 | 2,290 | 2,290 | 2,237 | 2,241 | -0.27% | 22,700 | 359億5460万 | -2.01% | 7.06 | 0.72 |
02/14 | 2,260 | 2,265 | 2,241 | 2,247 | -0.66% | 13,900 | 360億5086万 | -1.79% | 7.07 | 0.72 |
02/13 | 2,260 | 2,269 | 2,240 | 2,262 | +1.3% | 15,400 | 362億9152万 | -1.14% | 7.12 | 0.73 |
02/09 | 2,255 | 2,266 | 2,233 | 2,233 | -1.11% | 20,700 | 358億2625万 | -2.36% | 7.03 | 0.72 |
02/08 | 2,256 | 2,289 | 2,225 | 2,258 | +0.09% | 31,600 | 362億2735万 | -1.31% | 7.11 | 0.73 |
02/07 | 2,260 | 2,270 | 2,245 | 2,256 | -0.27% | 17,200 | 361億9526万 | -1.31% | 7.1 | 0.73 |
02/06 | 2,267 | 2,280 | 2,253 | 2,262 | -0.22% | 17,900 | 362億9152万 | -0.92% | 7.12 | 0.73 |
02/05 | 2,285 | 2,285 | 2,243 | 2,267 | -0.09% | 28,400 | 363億7174万 | -0.57% | 7.14 | 0.73 |
02/02 | 2,279 | 2,284 | 2,234 | 2,269 | +0.4% | 26,800 | 364億383万 | -0.26% | 7.14 | 0.73 |
02/01 | 2,323 | 2,332 | 2,259 | 2,260 | -3.58% | 53,900 | 362億5944万 | -0.4% | 7.12 | 0.73 |
01/31 | 2,300 | 2,344 | 2,286 | 2,344 | -3.18% | 76,800 | 376億713万 | +3.49% | 7.38 | 0.75 |
01/30 | 2,368 | 2,438 | 2,368 | 2,421 | +3.02% | 45,600 | 388億4252万 | +7.27% | 7.62 | 0.78 |
01/29 | 2,300 | 2,360 | 2,300 | 2,350 | +2.49% | 21,200 | 377億340万 | +4.58% | 7.4 | 0.76 |
01/26 | 2,305 | 2,316 | 2,288 | 2,293 | -1.16% | 19,400 | 367億8889万 | +2.37% | 7.22 | 0.74 |
01/25 | 2,283 | 2,320 | 2,283 | 2,320 | +1.62% | 11,000 | 372億2208万 | +3.76% | 7.3 | 0.75 |
01/24 | 2,315 | 2,326 | 2,283 | 2,283 | -1.3% | 18,100 | 366億2845万 | +2.28% | 7.19 | 0.73 |
01/23 | 2,342 | 2,345 | 2,313 | 2,313 | -1.24% | 19,300 | 371億977万 | +3.82% | 7.28 | 0.74 |
01/22 | 2,313 | 2,342 | 2,300 | 2,342 | +2.49% | 15,900 | 375億7504万 | +5.21% | 7.37 | 0.75 |
01/19 | 2,282 | 2,305 | 2,282 | 2,285 | +0.09% | 11,400 | 366億6054万 | +2.84% | 7.19 | 0.73 |
01/18 | 2,269 | 2,294 | 2,269 | 2,283 | +0.48% | 7,400 | 366億2845万 | +2.98% | 7.19 | 0.73 |
01/17 | 2,280 | 2,331 | 2,272 | 2,272 | +0.09% | 19,800 | 364億5196万 | +2.76% | 7.15 | 0.73 |
01/16 | 2,318 | 2,318 | 2,270 | 2,270 | -2.11% | 16,500 | 364億1988万 | +2.85% | 7.15 | 0.73 |
01/15 | 2,257 | 2,340 | 2,253 | 2,319 | +3.07% | 29,000 | 372億603万 | +5.17% | 7.3 | 0.75 |
01/12 | 2,269 | 2,269 | 2,215 | 2,250 | -0.84% | 17,600 | 360億9900万 | +2.32% | 7.08 | 0.72 |
01/11 | 2,289 | 2,289 | 2,266 | 2,269 | -0.18% | 14,500 | 364億383万 | +3.23% | 7.14 | 0.73 |
01/10 | 2,262 | 2,290 | 2,254 | 2,273 | +1.29% | 22,200 | 364億6801万 | +3.51% | 7.16 | 0.73 |
01/09 | 2,243 | 2,277 | 2,232 | 2,244 | -0.09% | 14,200 | 360億273万 | +2.23% | 7.06 | 0.72 |
01/05 | 2,285 | 2,291 | 2,241 | 2,246 | -0.49% | 14,200 | 360億3482万 | +2.46% | 7.07 | 0.72 |
01/04 | 2,246 | 2,263 | 2,192 | 2,257 | +2.78% | 22,200 | 362億1130万 | +3.11% | 7.11 | 0.73 |
2023 | ||||||||||
12/29 | 2,174 | 2,196 | 2,174 | 2,196 | +0.23% | 8,800 | 352億3262万 | +0.5% | 6.91 | 0.71 |
12/28 | 2,183 | 2,196 | 2,171 | 2,191 | +0.92% | 16,300 | 351億5240万 | +0.32% | 6.9 | 0.7 |
12/27 | 2,142 | 2,175 | 2,140 | 2,171 | +1.35% | 19,800 | 348億3152万 | -0.55% | 6.83 | 0.7 |
12/26 | 2,130 | 2,149 | 2,129 | 2,142 | +0.56% | 16,800 | 343億6624万 | -1.83% | 6.74 | 0.69 |
12/25 | 2,181 | 2,181 | 2,130 | 2,130 | -1.39% | 27,000 | 341億7372万 | -2.34% | 6.71 | 0.68 |
12/22 | 2,142 | 2,184 | 2,142 | 2,160 | +0.75% | 14,600 | 346億5504万 | -1.05% | 6.8 | 0.69 |
12/21 | 2,161 | 2,161 | 2,138 | 2,144 | -1.65% | 14,400 | 343億9833万 | -1.83% | 6.75 | 0.69 |
12/20 | 2,182 | 2,212 | 2,174 | 2,180 | +0.32% | 14,000 | 349億7592万 | -0.18% | 6.86 | 0.7 |
12/19 | 2,171 | 2,186 | 2,157 | 2,173 | -0.18% | 6,900 | 348億6361万 | -0.5% | 6.84 | 0.7 |
12/18 | 2,176 | 2,184 | 2,157 | 2,177 | -1.94% | 16,500 | 349億2778万 | -0.27% | 6.85 | 0.7 |
12/15 | 2,196 | 2,238 | 2,196 | 2,220 | +0.86% | 11,000 | 356億1768万 | +1.6% | 6.99 | 0.71 |
12/14 | 2,236 | 2,236 | 2,186 | 2,201 | -2.22% | 15,600 | 353億1284万 | +0.82% | 6.93 | 0.71 |
12/13 | 2,239 | 2,258 | 2,229 | 2,251 | +0.54% | 10,000 | 361億1504万 | +3.07% | 7.09 | 0.72 |
12/12 | 2,251 | 2,255 | 2,221 | 2,239 | +2.9% | 61,300 | 359億2251万 | +2.61% | 7.05 | 0.72 |
12/11 | 2,155 | 2,184 | 2,133 | 2,176 | +2.59% | 14,100 | 349億1174万 | -0.32% | 6.85 | 0.7 |
12/08 | 2,170 | 2,179 | 2,120 | 2,121 | -2.39% | 27,900 | 340億2932万 | -2.97% | 6.68 | 0.68 |
12/07 | 2,194 | 2,210 | 2,171 | 2,173 | -2.47% | 40,800 | 348億6361万 | -0.78% | 6.84 | 0.7 |
12/06 | 2,173 | 2,231 | 2,173 | 2,228 | +2.58% | 21,300 | 357億4603万 | +1.64% | 7.01 | 0.72 |
12/05 | 2,210 | 2,214 | 2,172 | 2,172 | -2.43% | 18,400 | 348億4756万 | -0.64% | 6.84 | 0.7 |
12/04 | 2,225 | 2,230 | 2,192 | 2,226 | +0.45% | 15,600 | 357億1394万 | +1.97% | 7.01 | 0.72 |
12/01 | 2,244 | 2,244 | 2,205 | 2,216 | -0.76% | 25,700 | 355億5350万 | +1.84% | 6.98 | 0.71 |
11/30 | 2,199 | 2,244 | 2,198 | 2,233 | +2.01% | 16,400 | 358億2625万 | +2.9% | 7.03 | 0.72 |
11/29 | 2,162 | 2,200 | 2,142 | 2,189 | +1.25% | 24,400 | 351億2031万 | +1.16% | 6.89 | 0.7 |
11/28 | 2,164 | 2,172 | 2,146 | 2,162 | -0.05% | 17,400 | 346億8712万 | +0.19% | 6.81 | 0.69 |
11/27 | 2,168 | 2,187 | 2,161 | 2,163 | -0.18% | 7,900 | 347億317万 | +0.32% | 6.81 | 0.7 |
11/24 | 2,170 | 2,205 | 2,163 | 2,167 | +0.79% | 16,700 | 347億6734万 | +0.6% | 6.82 | 0.7 |
11/22 | 2,137 | 2,178 | 2,137 | 2,150 | +0.14% | 8,700 | 344億9460万 | -0.09% | 6.77 | 0.69 |
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 | 1,239 1/22 | 895 7/24 | 100,100 12/15 | - | - | +15.54% 12/18 | -8.56% 4/3 |
2008年 3月期 | 1,118 7/2 | 565 3/18 3/17 他2件 | 81,700 7/24 | - | - | +13.88% 4/28 | -20.58% 1/16 |
2009年 3月期 | 749 5/15 | 320 2/24 | 30,900 8/1 | - | - | +18.92% 3/19 | -27.94% 10/10 |
2010年 3月期 | 520 7/28 7/2 | 349 4/14 | 66,200 12/7 | - | - | +26.32% 5/10 | -10.37% 12/9 |
2011年 3月期 | 763 2/7 | 442 7/22 | 89,000 5/10 | 98億3354万 | 56億9649万 | +19.46% 5/11 | -23.13% 3/15 |
2012年 3月期 | 947 7/4 | 582 11/22 | 87,100 6/13 | 122億493万 | 75億81万 | +17.65% 5/11 | -16.77% 8/9 |
2013年 3月期 | 868 3/27 3/25 | 554 11/16 11/14 他2件 | 42,600 3/21 | 111億8678万 | 71億3995万 | +18.64% 3/25 | -15.39% 5/15 |
2014年 3月期 | 1,099 5/22 5/9 | 730 4/2 | 296,100 12/3 | 141億6391万 | 94億824万 | +20.44% 5/9 | -10.7% 6/6 |
2015年 3月期 | 1,277 2/18 | 820 4/11 | 187,000 8/28 | 184億3732万 | 118億3916万 | +10.07% 7/25 | -6.23% 10/17 |
2016年 3月期 | 1,444 7/2 | 630 2/12 | 136,100 7/29 | 208億4847万 | 90億9594万 | +9.49% 6/26 | -23.03% 2/12 |
2017年 3月期 | 1,169 3/3 | 645 4/8 | 142,800 12/1 | 168億7802万 | 93億1251万 | +18.02% 5/8 | -8.83% 6/16 |
2018年 3月期 | 2,777 1/30 | 1,016 4/17 | 577,000 1/30 | 400億9432万 | 146億6900万 | +22.28% 7/28 | -20.93% 4/2 |
2019年 3月期 | 1,740 5/15 | 857 3/29 | 1,047,300 4/17 | 274億2066万 | 137億4970万 | +6.48% 4/5 | -17.22% 12/25 |
2020年 3月期 | 1,244 12/13 | 685 3/13 | 427,100 10/30 | 199億5873万 | 109億9014万 | +26.27% 11/1 | -17.06% 3/13 |
2021年 3月期 | 1,153 3/23 | 757 4/2 | 214,900 6/22 | 184億9873万 | 121億4530万 | +13.09% 5/7 | -11.16% 7/31 |
2022年 3月期 | 1,839 12/8 | 1,078 4/2 | 444,300 5/7 | 295億491万 | 172億9543万 | +12% 11/19 | -16.84% 1/27 |
2023年 3月期 | 2,121 3/2 | 1,220 4/13 | 921,500 1/30 | 340億2932万 | 195億7368万 | +18.39% 1/30 | -8.74% 6/20 |
最新 | 2,182 2024/4/19 | 38,900 | 350億800万 | -7.5% 2,359 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- 21%(1.21倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- 70%(1.7倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 143%(2.43倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 65%(1.65倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/04/19 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
320円(2009/02/24) - 582%(6.82倍)
2,182円(4/19)