株価チャート
株価
4/24
- 前日 (4/23)
- 2,228
- 始値
- 2,227
- 高値
- 2,227
- 安値
- 2,194
- 終値 -0.63%
- 2,214
- 出来高 +62.91%
- 44,800
乖離率
- 株価(5日)
移動平均値 - +0.68%
2,199 - 株価(25日)
移動平均値 - -3.61%
2,297 - 出来高(5日)
移動平均値 - -2.48%
45,940
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,227 | 2,227 | 2,194 | 2,214 | -0.63% | 44,800 | 895億2959万 | -3.61% | 29.47 | 2.37 |
04/23 | 2,210 | 2,229 | 2,205 | 2,228 | +1.23% | 27,500 | 900億9573万 | -3.26% | 29.66 | 2.38 |
04/22 | 2,188 | 2,203 | 2,172 | 2,201 | +2.47% | 37,600 | 890億390万 | -4.68% | 29.3 | 2.36 |
04/19 | 2,205 | 2,209 | 2,142 | 2,148 | -2.59% | 63,300 | 868億6069万 | -7.25% | 28.59 | 2.3 |
04/18 | 2,170 | 2,217 | 2,152 | 2,205 | +2.46% | 56,500 | 891億6565万 | -5.2% | 29.35 | 2.36 |
04/17 | 2,156 | 2,172 | 2,135 | 2,152 | +0.65% | 88,700 | 870億2244万 | -7.68% | 28.65 | 2.3 |
04/16 | 2,205 | 2,205 | 2,136 | 2,138 | -2.91% | 109,900 | 864億5631万 | -8.63% | 28.46 | 2.29 |
04/15 | 2,230 | 2,230 | 2,185 | 2,202 | -1.52% | 103,500 | 890億4434万 | -6.26% | 29.31 | 2.36 |
04/12 | 2,276 | 2,282 | 2,236 | 2,236 | -1.8% | 92,700 | 904億1923万 | -5.13% | 29.76 | 2.39 |
04/11 | 2,280 | 2,298 | 2,252 | 2,277 | -4.05% | 149,400 | 920億7718万 | -3.72% | 30.31 | 2.44 |
04/10 | 2,360 | 2,387 | 2,360 | 2,373 | +0.51% | 51,100 | 959億5923万 | +0.08% | 31.59 | 2.54 |
04/09 | 2,380 | 2,383 | 2,338 | 2,361 | -0.71% | 36,400 | 954億7397万 | -0.46% | 31.43 | 2.53 |
04/08 | 2,366 | 2,382 | 2,343 | 2,378 | +1.49% | 55,700 | 961億6142万 | +0.17% | 31.65 | 2.54 |
04/05 | 2,300 | 2,346 | 2,295 | 2,343 | +1.74% | 40,800 | 947億4609万 | -1.31% | 31.19 | 2.51 |
04/04 | 2,305 | 2,324 | 2,283 | 2,303 | -0.09% | 53,400 | 931億2857万 | -3.03% | 30.66 | 2.46 |
04/03 | 2,311 | 2,318 | 2,305 | 2,305 | -0.65% | 31,800 | 932億945万 | -3.11% | 30.68 | 2.47 |
04/02 | 2,367 | 2,367 | 2,315 | 2,320 | -1.99% | 65,200 | 938億1602万 | -2.68% | 30.88 | 2.48 |
04/01 | 2,370 | 2,381 | 2,357 | 2,367 | -0.13% | 25,000 | 957億1660万 | -1% | 31.51 | 2.53 |
03/29 | 2,355 | 2,375 | 2,355 | 2,370 | +0.17% | 23,200 | 958億3791万 | -1.09% | 31.55 | 2.54 |
03/28 | 2,380 | 2,391 | 2,347 | 2,366 | -0.84% | 37,600 | 956億7616万 | -1.42% | 31.49 | 2.53 |
03/27 | 2,394 | 2,406 | 2,378 | 2,386 | +0.38% | 36,200 | 964億8492万 | -0.87% | 31.76 | 2.55 |
03/26 | 2,380 | 2,393 | 2,365 | 2,377 | -0.13% | 25,800 | 961億2098万 | -1.45% | 31.64 | 2.54 |
03/25 | 2,395 | 2,415 | 2,380 | 2,380 | -0.83% | 29,700 | 962億4229万 | -1.49% | 31.68 | 2.55 |
03/22 | 2,388 | 2,408 | 2,378 | 2,400 | +0.5% | 31,800 | 970億5105万 | -0.79% | 31.95 | 2.57 |
03/21 | 2,383 | 2,400 | 2,381 | 2,388 | +0.42% | 30,300 | 965億6580万 | -1.49% | 31.79 | 2.56 |
03/19 | 2,383 | 2,385 | 2,365 | 2,378 | -0.21% | 19,700 | 961億6142万 | -2.18% | 31.65 | 2.54 |
03/18 | 2,377 | 2,392 | 2,377 | 2,383 | +0.34% | 23,400 | 963億6361万 | -2.3% | 31.72 | 2.55 |
03/15 | 2,380 | 2,399 | 2,357 | 2,375 | -0.13% | 49,400 | 960億4010万 | -2.9% | 31.61 | 2.54 |
03/14 | 2,346 | 2,378 | 2,343 | 2,378 | +1.41% | 33,900 | 961億6142万 | -3.1% | 31.65 | 2.54 |
03/13 | 2,379 | 2,380 | 2,341 | 2,345 | -1.1% | 26,000 | 948億2696万 | -4.75% | 31.21 | 2.51 |
03/12 | 2,375 | 2,375 | 2,332 | 2,371 | -0.17% | 50,500 | 958億7835万 | -4.05% | 31.56 | 2.54 |
03/11 | 2,383 | 2,390 | 2,356 | 2,375 | -1.04% | 40,800 | 960億4010万 | -4.23% | 31.61 | 2.54 |
03/08 | 2,416 | 2,427 | 2,383 | 2,400 | -1.36% | 54,400 | 970億5105万 | -3.5% | 31.95 | 2.57 |
03/07 | 2,438 | 2,440 | 2,411 | 2,433 | +0.54% | 31,000 | 983億8550万 | -2.41% | 32.39 | 2.6 |
03/06 | 2,406 | 2,437 | 2,401 | 2,420 | +1.17% | 44,500 | 978億5981万 | -3.08% | 32.21 | 2.59 |
03/05 | 2,410 | 2,412 | 2,375 | 2,392 | -0.87% | 31,000 | 967億2755万 | -4.36% | 31.84 | 2.56 |
03/04 | 2,396 | 2,431 | 2,375 | 2,413 | +1.73% | 72,000 | 975億7674万 | -3.71% | 32.12 | 2.58 |
03/01 | 2,377 | 2,382 | 2,360 | 2,372 | -0.25% | 38,700 | 959億1879万 | -5.5% | 31.57 | 2.54 |
02/29 | 2,404 | 2,411 | 2,357 | 2,378 | -1.33% | 56,000 | 961億6142万 | -5.45% | 34.2 | 2.54 |
02/28 | 2,372 | 2,426 | 2,367 | 2,410 | -0.86% | 85,300 | 974億5543万 | -4.4% | 34.5 | 2.57 |
02/27 | 2,475 | 2,475 | 2,422 | 2,431 | -2.21% | 172,400 | 983億463万 | -3.76% | 34.8 | 2.59 |
02/26 | 2,476 | 2,498 | 2,476 | 2,486 | +0.08% | 83,400 | 1005億2871万 | -1.74% | 35.59 | 2.65 |
02/22 | 2,471 | 2,493 | 2,461 | 2,484 | -0.12% | 50,700 | 1004億4784万 | -1.93% | 35.56 | 2.65 |
02/21 | 2,512 | 2,516 | 2,480 | 2,487 | -1.43% | 53,000 | 1005億6915万 | -1.93% | 35.61 | 2.65 |
02/20 | 2,540 | 2,540 | 2,510 | 2,523 | +0.04% | 25,200 | 1020億2492万 | -0.67% | 36.12 | 2.69 |
02/19 | 2,468 | 2,524 | 2,468 | 2,522 | +2.35% | 43,400 | 1019億8448万 | -0.94% | 36.11 | 2.69 |
02/16 | 2,473 | 2,486 | 2,456 | 2,464 | -0.36% | 65,500 | 996億3908万 | -3.37% | 35.28 | 2.63 |
02/15 | 2,517 | 2,517 | 2,454 | 2,473 | -1.83% | 97,700 | 1000億302万 | -3.29% | 35.4 | 2.63 |
02/14 | 2,557 | 2,557 | 2,512 | 2,519 | -1.87% | 48,100 | 1018億6317万 | -1.83% | 36.06 | 2.68 |
02/13 | 2,581 | 2,585 | 2,550 | 2,567 | -0.12% | 32,000 | 1038億419万 | -0.23% | 36.75 | 2.73 |
02/09 | 2,565 | 2,577 | 2,550 | 2,570 | -0.04% | 33,800 | 1039億2550万 | -0.23% | 36.79 | 2.74 |
02/08 | 2,566 | 2,583 | 2,539 | 2,571 | +0.04% | 52,900 | 1039億6594万 | -0.35% | 36.81 | 2.74 |
02/07 | 2,580 | 2,585 | 2,563 | 2,570 | -0.58% | 31,300 | 1039億2550万 | -0.5% | 36.79 | 2.74 |
02/06 | 2,572 | 2,628 | 2,565 | 2,585 | +0.54% | 64,100 | 1045億3207万 | -0.04% | 37.01 | 2.75 |
02/05 | 2,586 | 2,597 | 2,571 | 2,571 | -0.04% | 37,300 | 1039億6594万 | -0.66% | 36.81 | 2.74 |
02/02 | 2,554 | 2,582 | 2,551 | 2,572 | +0.7% | 26,600 | 1040億638万 | -0.69% | 36.82 | 2.74 |
02/01 | 2,550 | 2,557 | 2,535 | 2,554 | -0.08% | 28,100 | 1032億7849万 | -1.47% | 36.56 | 2.72 |
01/31 | 2,535 | 2,566 | 2,532 | 2,556 | +0.47% | 38,100 | 1033億5937万 | -1.46% | 36.59 | 2.72 |
01/30 | 2,529 | 2,555 | 2,527 | 2,544 | +1.44% | 35,600 | 1028億7411万 | -2% | 36.42 | 2.71 |
01/29 | 2,531 | 2,536 | 2,507 | 2,508 | -0.36% | 29,000 | 1014億1835万 | -3.54% | 35.91 | 2.67 |
01/26 | 2,534 | 2,534 | 2,511 | 2,517 | -0.4% | 28,600 | 1017億8229万 | -3.42% | 36.03 | 2.68 |
01/25 | 2,485 | 2,529 | 2,482 | 2,527 | +1.69% | 28,800 | 1021億8667万 | -3.18% | 36.18 | 2.69 |
01/24 | 2,518 | 2,519 | 2,477 | 2,485 | -1.31% | 64,900 | 1004億8828万 | -4.9% | 35.58 | 2.65 |
01/23 | 2,536 | 2,546 | 2,518 | 2,518 | -0.71% | 41,100 | 1018億2273万 | -3.89% | 36.05 | 2.68 |
01/22 | 2,551 | 2,551 | 2,530 | 2,536 | -0.2% | 31,200 | 1025億5061万 | -3.43% | 36.31 | 2.7 |
01/19 | 2,555 | 2,560 | 2,538 | 2,541 | -0.59% | 43,800 | 1027億5280万 | -3.42% | 36.38 | 2.71 |
01/18 | 2,568 | 2,573 | 2,543 | 2,556 | -0.54% | 52,400 | 1033億5937万 | -3.03% | 36.59 | 2.72 |
01/17 | 2,599 | 2,624 | 2,570 | 2,570 | -0.58% | 73,200 | 1039億2550万 | -2.58% | 36.79 | 2.74 |
01/16 | 2,660 | 2,660 | 2,582 | 2,585 | -2.89% | 93,400 | 1045億3207万 | -2.08% | 37.01 | 2.75 |
01/15 | 2,634 | 2,665 | 2,620 | 2,662 | +1.6% | 40,500 | 1076億4579万 | +0.76% | 38.11 | 2.84 |
01/12 | 2,651 | 2,666 | 2,607 | 2,620 | -1.21% | 49,100 | 1059億4740万 | -0.72% | 37.51 | 2.79 |
01/11 | 2,648 | 2,660 | 2,607 | 2,652 | -1.7% | 90,100 | 1072億4141万 | +0.49% | 37.97 | 2.83 |
01/10 | 2,690 | 2,710 | 2,663 | 2,698 | +0.75% | 67,400 | 1091億156万 | +2.24% | 38.63 | 2.87 |
01/09 | 2,672 | 2,694 | 2,663 | 2,678 | +0.79% | 33,700 | 1082億9280万 | +1.55% | 38.34 | 2.85 |
01/05 | 2,670 | 2,686 | 2,650 | 2,657 | -0.04% | 32,300 | 1074億4360万 | +0.76% | 38.04 | 2.83 |
01/04 | 2,651 | 2,663 | 2,604 | 2,658 | +0.26% | 25,800 | 1074億8404万 | +0.72% | 38.05 | 2.83 |
2023 | ||||||||||
12/29 | 2,655 | 2,676 | 2,637 | 2,651 | +0.04% | 18,300 | 1072億97万 | +0.38% | 37.95 | 2.82 |
12/28 | 2,650 | 2,650 | 2,635 | 2,650 | +0.34% | 8,000 | 1071億6054万 | +0.26% | 37.94 | 2.82 |
12/27 | 2,622 | 2,644 | 2,616 | 2,641 | +1.19% | 22,700 | 1067億9659万 | -0.23% | 37.81 | 2.81 |
12/26 | 2,620 | 2,633 | 2,604 | 2,610 | -0.57% | 14,900 | 1055億4302万 | -1.55% | 37.37 | 2.78 |
12/25 | 2,612 | 2,627 | 2,605 | 2,625 | +1.08% | 11,100 | 1061億4959万 | -1.13% | 37.58 | 2.8 |
12/22 | 2,618 | 2,636 | 2,591 | 2,597 | -0.95% | 28,400 | 1050億1733万 | -2.37% | 37.18 | 2.77 |
12/21 | 2,615 | 2,638 | 2,607 | 2,622 | -0.94% | 13,100 | 1060億2827万 | -1.61% | 37.54 | 2.79 |
12/20 | 2,659 | 2,671 | 2,647 | 2,647 | -0.3% | 15,800 | 1070億3922万 | -0.79% | 37.9 | 2.82 |
12/19 | 2,630 | 2,655 | 2,618 | 2,655 | +1.41% | 28,000 | 1073億6273万 | -0.52% | 38.01 | 2.83 |
12/18 | 2,590 | 2,619 | 2,565 | 2,618 | +0.58% | 22,600 | 1058億6652万 | -1.87% | 37.48 | 2.79 |
12/15 | 2,665 | 2,665 | 2,588 | 2,603 | -2.07% | 37,400 | 1052億5995万 | -2.47% | 37.27 | 2.77 |
12/14 | 2,689 | 2,696 | 2,654 | 2,658 | -0.45% | 25,600 | 1074億8404万 | -0.49% | 38.05 | 2.83 |
12/13 | 2,659 | 2,680 | 2,654 | 2,670 | +0.41% | 19,800 | 1079億6929万 | 0% | 38.23 | 2.84 |
12/12 | 2,653 | 2,677 | 2,648 | 2,659 | +0.34% | 18,900 | 1075億2448万 | -0.41% | 38.07 | 2.83 |
12/11 | 2,620 | 2,650 | 2,615 | 2,650 | +1.42% | 14,700 | 1071億6054万 | -0.82% | 37.94 | 2.82 |
12/08 | 2,625 | 2,654 | 2,601 | 2,613 | -0.46% | 31,200 | 1056億6433万 | -2.24% | 37.41 | 2.78 |
12/07 | 2,611 | 2,657 | 2,611 | 2,625 | +0.23% | 29,200 | 1061億4959万 | -2.05% | 37.58 | 2.8 |
12/06 | 2,584 | 2,626 | 2,583 | 2,619 | +1.04% | 33,500 | 1059億696万 | -2.53% | 37.5 | 2.79 |
12/05 | 2,617 | 2,629 | 2,578 | 2,592 | -1.33% | 43,000 | 1048億1514万 | -3.71% | 37.11 | 2.76 |
12/04 | 2,645 | 2,656 | 2,616 | 2,627 | -1.28% | 26,800 | 1062億3046万 | -2.74% | 37.61 | 2.8 |
12/01 | 2,662 | 2,689 | 2,655 | 2,661 | +0.68% | 17,700 | 1076億535万 | -1.74% | 38.1 | 2.84 |
11/30 | 2,675 | 2,675 | 2,625 | 2,643 | -0.79% | 47,200 | 1068億7747万 | -2.62% | 37.84 | 2.97 |
11/29 | 2,710 | 2,711 | 2,654 | 2,664 | -2.02% | 32,000 | 1077億2667万 | -2.06% | 37.97 | 2.98 |
11/28 | 2,703 | 2,724 | 2,694 | 2,719 | +0.59% | 20,300 | 1099億5075万 | -0.22% | 38.75 | 3.04 |
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 2月期 | 2,750 275 6/20 | 1,830 183 1/16 | 44,300 443,000 6/20 | - | - | +8.99% 2/18 | -10.96% 1/22 |
2009年 2月期 | 2,110 211 3/7 | 1,320 132 10/10 | 21,100 211,000 1/15 | - | - | +10.39% 1/14 | -22.55% 10/8 |
2010年 2月期 | 1,800 180 3/13 | 1,450 145 2/26 145 2/24 | 19,100 191,000 7/15 | - | - | +3.84% 6/12 | -12.21% 3/1 |
2011年 2月期 | 1,990 199 2/21 | 1,310 131 8/23 | 21,600 216,000 3/15 | 548億2728万 | 360億9233万 | +15.05% 2/18 | -6.55% 5/21 |
2012年 2月期 | 2,010 201 8/31 | 1,500 150 3/14 | 21,200 212,000 8/26 | 553億7831万 | 413億2710万 | +8.72% 8/22 | -6.46% 9/26 |
2013年 2月期 | 3,000 300 2/7 | 1,740 174 3/26 | 19,100 191,000 3/29 | 826億5420万 | 479億3943万 | +22.42% 2/6 | -5.6% 9/4 |
2014年 2月期 | 4,030 403 8/23 403 8/20 | 2,610 261 3/13 | 157,600 1,576,000 8/29 | 1110億3214万 | 719億915万 | +15.86% 8/19 | -9.68% 2/4 |
2015年 2月期 | 3,920 392 7/30 392 7/28 他2件 | 2,700 270 10/17 | 72,100 721,000 8/26 | 1585億1672万 | 1091億8243万 | +9.57% 4/7 | -16.15% 10/17 |
2016年 2月期 | 3,560 356 3/13 356 3/12 | 2,830 283 2/12 283 1/21 | 53,200 532,000 8/26 | 1439億5906万 | 1144億3937万 | +5.86% 2/2 | -12.27% 8/25 |
2017年 2月期 | 3,650 365 2/10 | 2,820 282 4/11 282 4/8 | 105,900 1,059,000 5/31 | 1475億9848万 | 1140億3499万 | +11.83% 5/17 | -6.33% 7/8 |
2018年 2月期 | 4,295 12/27 | 3,310 331 4/14 | 136,600 2/23 | 1736億8095万 | 1338億4958万 | +9.17% 12/27 | -6.49% 2/6 |
2019年 2月期 | 4,180 6/18 | 3,200 12/25 | 75,300 8/28 | 1690億3058万 | 1294億140万 | +7.54% 9/28 | -9.68% 12/25 |
2020年 2月期 | 3,935 1/7 | 2,365 2/28 | 159,000 2/28 | 1591億2329万 | 956億3572万 | +6.84% 12/17 | -35.15% 3/9 |
2021年 2月期 | 3,545 11/11 | 1,901 3/13 | 165,600 3/10 | 1433億5249万 | 768億7252万 | +22.32% 5/26 | -13.01% 7/31 |
2022年 2月期 | 3,465 3/22 3/19 | 2,355 8/20 | 464,700 8/20 | 1401億1746万 | 952億3134万 | +6.24% 9/27 | -20.69% 8/20 |
2023年 2月期 | 2,630 5/24 | 2,220 8/31 | 170,600 8/29 | 1063億5178万 | 897億7222万 | +7.4% 10/21 | -5.49% 6/15 |
2024年 2月期 | 3,100 9/14 | 2,328 3/20 | 431,900 8/23 | 1253億5761万 | 941億3952万 | +15.53% 9/1 | -8.41% 10/4 |
最新 | 2,214 2024/4/24 | 44,800 | 895億2959万 | -3.61% 2,297 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/25 vs 1984/12/27
- 25%(1.25倍)
- 1986/12/26 vs 1985/12/25
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/26
- 25%(1.25倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 233%(3.33倍)
- 1990/12/28 vs 1989/12/29
- -63%(0.37倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/25 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/29 vs 1992/12/25
- -4%(0.96倍)
- 1994/12/29 vs 1993/12/29
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/29
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/29 vs 1996/12/27
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/29
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/28 vs 1999/12/30
- 19%(1.19倍)
- 2001/12/28 vs 2000/12/28
- 57%(1.57倍)
- 2002/12/27 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/27
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/29 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/29
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/24 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
680円(2000/10/16) - 226%(3.26倍)
2,214円(4/24)