株価チャート
株価
4/17
- 前日 (4/16)
- 2,706
- 始値
- 2,707
- 高値
- 2,707
- 安値
- 2,640
- 終値 -2.25%
- 2,645
- 出来高 -17.28%
- 13,400
乖離率
- 株価(5日)
移動平均値 - -2.94%
2,725 - 株価(25日)
移動平均値 - -6.31%
2,823 - 出来高(5日)
移動平均値 - -12.65%
15,340
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,707 | 2,707 | 2,640 | 2,645 | -2.25% | 13,400 | 300億535万 | -6.31% | 12.29 | 0.56 |
04/16 | 2,737 | 2,756 | 2,700 | 2,706 | -1.81% | 16,200 | 306億9735万 | -4.31% | 12.57 | 0.57 |
04/15 | 2,730 | 2,775 | 2,705 | 2,756 | -0.14% | 21,400 | 312億6456万 | -2.61% | 12.81 | 0.58 |
04/12 | 2,760 | 2,777 | 2,752 | 2,760 | +0.11% | 11,800 | 313億993万 | -2.54% | 12.82 | 0.58 |
04/11 | 2,742 | 2,772 | 2,725 | 2,757 | -0.29% | 13,900 | 312億7590万 | -2.58% | 12.81 | 0.58 |
04/10 | 2,757 | 2,783 | 2,745 | 2,765 | +0.33% | 19,000 | 313億6666万 | -2.23% | 12.85 | 0.58 |
04/09 | 2,756 | 2,771 | 2,755 | 2,756 | +0.04% | 8,100 | 312億6456万 | -2.41% | 12.81 | 0.58 |
04/08 | 2,740 | 2,769 | 2,731 | 2,755 | +0.88% | 12,100 | 312億5321万 | -2.3% | 12.8 | 0.58 |
04/05 | 2,716 | 2,751 | 2,715 | 2,731 | -1.19% | 15,200 | 309億8095万 | -3.12% | 12.69 | 0.58 |
04/04 | 2,745 | 2,786 | 2,726 | 2,764 | +0.18% | 17,000 | 313億5531万 | -1.92% | 12.84 | 0.58 |
04/03 | 2,741 | 2,783 | 2,702 | 2,759 | +0.36% | 27,900 | 312億9859万 | -1.95% | 12.82 | 0.58 |
04/02 | 2,795 | 2,812 | 2,738 | 2,749 | -2.41% | 27,800 | 311億8515万 | -2.1% | 12.77 | 0.58 |
04/01 | 2,941 | 2,946 | 2,817 | 2,817 | -4.22% | 27,600 | 319億5655万 | +0.54% | 13.09 | 0.59 |
03/29 | 2,952 | 2,952 | 2,896 | 2,941 | -0.37% | 17,500 | 333億6323万 | +5.34% | 13.67 | 0.62 |
03/28 | 3,025 | 3,040 | 2,935 | 2,952 | -2.41% | 34,000 | 334億8802万 | +6.34% | 13.72 | 0.62 |
03/27 | 2,994 | 3,035 | 2,991 | 3,025 | +1.07% | 29,300 | 343億1614万 | +9.6% | 14.06 | 0.64 |
03/26 | 2,974 | 3,005 | 2,951 | 2,993 | +0.98% | 19,900 | 339億5313万 | +9.19% | 13.91 | 0.63 |
03/25 | 2,960 | 2,989 | 2,954 | 2,964 | +0.37% | 18,500 | 336億2415万 | +8.89% | 13.77 | 0.63 |
03/22 | 2,920 | 2,953 | 2,902 | 2,953 | +1.55% | 25,800 | 334億9936万 | +9.29% | 13.72 | 0.62 |
03/21 | 2,935 | 2,949 | 2,898 | 2,908 | +0.41% | 20,200 | 329億8887万 | +8.31% | 13.51 | 0.61 |
03/19 | 2,848 | 2,896 | 2,843 | 2,896 | +2.19% | 23,600 | 328億5274万 | +8.59% | 13.46 | 0.61 |
03/18 | 2,865 | 2,870 | 2,787 | 2,834 | -0.56% | 21,700 | 321億4940万 | +6.98% | 13.17 | 0.6 |
03/15 | 2,798 | 2,850 | 2,773 | 2,850 | +1.86% | 23,600 | 323億3091万 | +8.2% | 13.24 | 0.6 |
03/14 | 2,774 | 2,806 | 2,747 | 2,798 | +1.82% | 7,800 | 317億4101万 | +6.88% | 13 | 0.59 |
03/13 | 2,777 | 2,814 | 2,716 | 2,748 | -0.83% | 18,000 | 311億7380万 | +5.45% | 12.77 | 0.58 |
03/12 | 2,740 | 2,771 | 2,718 | 2,771 | +0.95% | 22,400 | 314億3472万 | +6.54% | 12.88 | 0.58 |
03/11 | 2,790 | 2,811 | 2,724 | 2,745 | -1.89% | 19,900 | 311億3977万 | +5.78% | 12.75 | 0.58 |
03/08 | 2,713 | 2,798 | 2,713 | 2,798 | +2.75% | 27,000 | 317億4101万 | +8.07% | 13 | 0.59 |
03/07 | 2,727 | 2,743 | 2,700 | 2,723 | +0.59% | 9,100 | 308億9020万 | +5.54% | 12.65 | 0.57 |
03/06 | 2,667 | 2,716 | 2,663 | 2,707 | +1.5% | 17,100 | 307億869万 | +5.17% | 12.58 | 0.57 |
03/05 | 2,639 | 2,708 | 2,639 | 2,667 | +0.6% | 11,200 | 302億5493万 | +3.81% | 12.39 | 0.56 |
03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -2.64% | 24,500 | 300億7342万 | +3.39% | 12.32 | 0.56 |
03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +0.41% | 33,700 | 308億9020万 | +6.37% | 12.65 | 0.57 |
02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +1.76% | 23,400 | 307億6541万 | +6.23% | 12.6 | 0.57 |
02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +1.64% | 29,900 | 302億3224万 | +4.67% | 12.38 | 0.56 |
02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +1.59% | 16,200 | 297億4444万 | +3.11% | 12.18 | 0.55 |
02/26 | 2,581 | 2,591 | 2,566 | 2,581 | +0.66% | 10,900 | 292億7933万 | +1.61% | 11.99 | 0.54 |
02/22 | 2,560 | 2,566 | 2,534 | 2,564 | +0.23% | 14,700 | 290億8648万 | +0.94% | 11.91 | 0.54 |
02/21 | 2,555 | 2,585 | 2,546 | 2,558 | +0.12% | 11,800 | 290億1841万 | +0.79% | 11.89 | 0.54 |
02/20 | 2,550 | 2,571 | 2,529 | 2,555 | +0.24% | 12,400 | 289億8438万 | +0.67% | 11.87 | 0.54 |
02/19 | 2,500 | 2,549 | 2,500 | 2,549 | +1.55% | 10,900 | 289億1631万 | +0.43% | 11.84 | 0.54 |
02/16 | 2,490 | 2,525 | 2,466 | 2,510 | +1.99% | 17,300 | 284億7389万 | -1.14% | 11.66 | 0.53 |
02/15 | 2,522 | 2,535 | 2,452 | 2,461 | -2.22% | 24,900 | 279億1802万 | -3.22% | 11.44 | 0.52 |
02/14 | 2,457 | 2,546 | 2,454 | 2,517 | +1.53% | 45,100 | 285億5330万 | -1.26% | 11.7 | 0.53 |
02/13 | 2,449 | 2,480 | 2,438 | 2,479 | +1.52% | 21,500 | 281億2222万 | -2.86% | 11.52 | 0.52 |
02/09 | 2,434 | 2,465 | 2,402 | 2,442 | 0% | 27,900 | 277億249万 | -4.39% | 11.35 | 0.52 |
02/08 | 2,444 | 2,472 | 2,415 | 2,442 | -0.53% | 42,100 | 277億249万 | -4.42% | 11.35 | 0.52 |
02/07 | 2,488 | 2,520 | 2,454 | 2,455 | -1.84% | 38,200 | 278億4996万 | -3.91% | 11.41 | 0.52 |
02/06 | 2,593 | 2,600 | 2,501 | 2,501 | -4.58% | 38,200 | 283億7179万 | -2.11% | 11.62 | 0.53 |
02/05 | 2,625 | 2,629 | 2,571 | 2,621 | -0.11% | 44,700 | 297億3309万 | +2.66% | 12.18 | 0.55 |
02/02 | 2,610 | 2,625 | 2,562 | 2,624 | +1.08% | 73,200 | 297億6713万 | +3.1% | 12.19 | 0.55 |
02/01 | 2,579 | 2,648 | 2,562 | 2,596 | +0.66% | 46,400 | 294億4949万 | +2.29% | 12.06 | 0.55 |
01/31 | 2,556 | 2,580 | 2,552 | 2,579 | +0.78% | 8,300 | 292億5664万 | +1.9% | 11.98 | 0.54 |
01/30 | 2,591 | 2,591 | 2,558 | 2,559 | -0.93% | 13,600 | 290億2975万 | +1.43% | 11.89 | 0.54 |
01/29 | 2,550 | 2,589 | 2,550 | 2,583 | +1.57% | 22,000 | 293億201万 | +2.66% | 12 | 0.55 |
01/26 | 2,572 | 2,572 | 2,536 | 2,543 | -0.86% | 16,000 | 288億4825万 | +1.52% | 11.82 | 0.54 |
01/25 | 2,525 | 2,565 | 2,525 | 2,565 | +1.02% | 9,600 | 290億9782万 | +2.81% | 11.92 | 0.54 |
01/24 | 2,541 | 2,550 | 2,529 | 2,539 | -0.04% | 20,000 | 288億287万 | +2.21% | 11.8 | 0.54 |
01/23 | 2,576 | 2,583 | 2,540 | 2,540 | -1.82% | 14,900 | 288億1421万 | +2.67% | 11.8 | 0.54 |
01/22 | 2,552 | 2,587 | 2,525 | 2,587 | +1.37% | 38,200 | 293億4739万 | +4.95% | 12.02 | 0.55 |
01/19 | 2,575 | 2,581 | 2,547 | 2,552 | -0.58% | 23,000 | 289億5034万 | +3.95% | 11.86 | 0.54 |
01/18 | 2,535 | 2,574 | 2,535 | 2,567 | +1.26% | 14,600 | 291億2051万 | +4.99% | 11.93 | 0.54 |
01/17 | 2,572 | 2,591 | 2,535 | 2,535 | -0.74% | 18,700 | 287億5749万 | +4.19% | 11.78 | 0.54 |
01/16 | 2,540 | 2,580 | 2,525 | 2,554 | +0.2% | 21,300 | 289億7303万 | +5.41% | 11.87 | 0.54 |
01/15 | 2,582 | 2,585 | 2,546 | 2,549 | -1.09% | 24,500 | 289億1631万 | +5.64% | 11.84 | 0.54 |
01/12 | 2,640 | 2,640 | 2,553 | 2,577 | -1.38% | 47,600 | 292億3395万 | +7.29% | 11.97 | 0.54 |
01/11 | 2,620 | 2,635 | 2,602 | 2,613 | +0.62% | 28,700 | 296億4234万 | +9.38% | 12.14 | 0.55 |
01/10 | 2,609 | 2,637 | 2,578 | 2,597 | +0.23% | 29,900 | 294億6083万 | +9.35% | 12.07 | 0.55 |
01/09 | 2,571 | 2,607 | 2,540 | 2,591 | +1.89% | 42,200 | 293億9277万 | +9.74% | 12.04 | 0.55 |
01/05 | 2,460 | 2,550 | 2,460 | 2,543 | +3.75% | 43,600 | 288億4825万 | +8.3% | 11.82 | 0.54 |
01/04 | 2,474 | 2,477 | 2,435 | 2,451 | -0.49% | 19,500 | 278億458万 | +5.01% | 11.39 | 0.52 |
2023 | ||||||||||
12/29 | 2,460 | 2,472 | 2,447 | 2,463 | +0.53% | 11,900 | 279億4071万 | +5.98% | 11.44 | 0.52 |
12/28 | 2,440 | 2,462 | 2,424 | 2,450 | +0.41% | 24,500 | 277億9324万 | +5.92% | 11.38 | 0.52 |
12/27 | 2,433 | 2,441 | 2,396 | 2,440 | +0.41% | 26,300 | 276億7980万 | +6.09% | 11.34 | 0.52 |
12/26 | 2,451 | 2,458 | 2,430 | 2,430 | -0.69% | 20,300 | 275億6635万 | +6.25% | 11.29 | 0.52 |
12/25 | 2,436 | 2,458 | 2,422 | 2,447 | +0.95% | 24,900 | 277億5921万 | +7.51% | 11.37 | 0.52 |
12/22 | 2,410 | 2,435 | 2,406 | 2,424 | +1.51% | 42,800 | 274億9829万 | +6.93% | 11.26 | 0.52 |
12/21 | 2,356 | 2,404 | 2,343 | 2,388 | +0.84% | 30,500 | 270億8990万 | +5.76% | 11.1 | 0.51 |
12/20 | 2,320 | 2,370 | 2,316 | 2,368 | +2.47% | 36,300 | 268億6302万 | +5.1% | 11 | 0.5 |
12/19 | 2,300 | 2,315 | 2,292 | 2,311 | +1.14% | 22,900 | 262億1640万 | +2.76% | 10.74 | 0.49 |
12/18 | 2,288 | 2,289 | 2,210 | 2,285 | -0.35% | 29,300 | 259億2145万 | +1.69% | 10.62 | 0.49 |
12/15 | 2,309 | 2,323 | 2,284 | 2,293 | -0.39% | 26,000 | 260億1220万 | +2.14% | 10.65 | 0.49 |
12/14 | 2,328 | 2,333 | 2,292 | 2,302 | -0.52% | 30,900 | 261億1430万 | +2.72% | 10.7 | 0.49 |
12/13 | 2,320 | 2,324 | 2,293 | 2,314 | -0.26% | 19,900 | 262億5043万 | +3.44% | 10.75 | 0.49 |
12/12 | 2,307 | 2,325 | 2,297 | 2,320 | +0.74% | 36,600 | 263億1849万 | +3.9% | 10.78 | 0.49 |
12/11 | 2,300 | 2,315 | 2,286 | 2,303 | +0.96% | 27,300 | 261億2564万 | +3.37% | 10.7 | 0.49 |
12/08 | 2,278 | 2,304 | 2,273 | 2,281 | -0.04% | 41,100 | 258億7607万 | +2.52% | 10.6 | 0.49 |
12/07 | 2,305 | 2,308 | 2,281 | 2,282 | -1% | 22,000 | 258億8742万 | +2.61% | 10.6 | 0.49 |
12/06 | 2,264 | 2,310 | 2,258 | 2,305 | +1.81% | 38,200 | 261億4833万 | +3.74% | 10.71 | 0.49 |
12/05 | 2,267 | 2,277 | 2,247 | 2,264 | -0.13% | 20,300 | 256億8322万 | +2.12% | 10.52 | 0.48 |
12/04 | 2,251 | 2,281 | 2,250 | 2,267 | +0.71% | 15,500 | 257億1725万 | +2.3% | 10.53 | 0.48 |
12/01 | 2,252 | 2,267 | 2,240 | 2,251 | +0.13% | 21,600 | 255億3575万 | +1.72% | 10.46 | 0.48 |
11/30 | 2,267 | 2,267 | 2,210 | 2,248 | -0.84% | 39,900 | 255億171万 | +1.67% | 10.45 | 0.48 |
11/29 | 2,210 | 2,270 | 2,194 | 2,267 | +2.72% | 36,900 | 257億1725万 | +2.67% | 10.53 | 0.48 |
11/28 | 2,200 | 2,236 | 2,193 | 2,207 | +0.32% | 25,700 | 250億3660万 | +0.18% | 10.25 | 0.47 |
11/27 | 2,170 | 2,217 | 2,170 | 2,200 | +1.38% | 18,600 | 249億5719万 | -0.05% | 10.22 | 0.47 |
11/24 | 2,145 | 2,179 | 2,145 | 2,170 | +1.69% | 18,600 | 246億1687万 | -1.18% | 10.08 | 0.46 |
11/22 | 2,120 | 2,142 | 2,118 | 2,134 | +0.61% | 27,800 | 242億848万 | -2.73% | 9.92 | 0.45 |
11/21 | 2,156 | 2,164 | 2,121 | 2,121 | -1.81% | 34,100 | 240億6100万 | -3.19% | 9.86 | 0.45 |
11/20 | 2,205 | 2,219 | 2,156 | 2,160 | -1.82% | 30,200 | 245億343万 | -1.28% | 10.04 | 0.46 |
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 | 2,560 256 4/11 | 1,710 171 7/19 | 1,680,300 16,803,000 10/10 | - | - | +18.14% 10/18 | -15.86% 11/21 |
2008年 3月期 | 1,980 198 6/5 | 880 88 1/16 | 383,000 3,830,000 6/4 | - | - | +50.07% 4/21 | -20.42% 1/16 |
2009年 3月期 | 2,370 237 6/4 | 780 78 10/28 | 4,558,400 45,584,000 4/21 | - | - | +33.4% 5/19 | -29.91% 10/8 |
2010年 3月期 | 2,100 210 8/17 | 890 89 4/1 | 3,157,500 31,575,000 8/10 | - | - | +40.05% 8/14 | -17.9% 11/17 |
2011年 3月期 | 1,670 167 4/23 | 700 70 3/15 | 1,858,700 18,587,000 4/20 | 189億4478万 | 79億4092万 | +14.08% 4/15 | -33.7% 3/15 |
2012年 3月期 | 1,770 177 8/8 | 1,050 105 11/24 | 3,729,900 37,299,000 8/8 | 200億7920万 | 119億1139万 | +21.74% 8/3 | -15.47% 10/5 |
2013年 3月期 | 2,290 229 3/14 | 980 98 10/11 98 6/5 他2件 | 11,338,100 113,381,000 2/26 | 259億7817万 | 111億1729万 | +30.58% 3/14 | -9.71% 5/16 |
2014年 3月期 | 2,330 233 9/17 | 1,480 148 3/20 | 2,993,500 29,935,000 9/17 | 264億3194万 | 167億8938万 | +17.82% 9/17 | -18.27% 6/7 |
2015年 3月期 | 1,980 198 2/20 | 1,480 148 4/11 | 414,800 4,148,000 2/20 | 224億6147万 | 167億8938万 | +9.79% 6/9 | -9.92% 10/17 |
2016年 3月期 | 2,250 225 7/22 | 1,460 146 2/12 | 570,100 5,701,000 7/22 | 255億2440万 | 165億6250万 | +7.79% 6/1 | -16.07% 8/25 |
2017年 3月期 | 1,696 1/5 | 1,276 11/9 | 98,000 980,000 8/31 | 192億3973万 | 144億7517万 | +12.51% 12/7 | -9.17% 4/13 |
2018年 3月期 | 2,379 12/14 | 1,384 4/13 | 105,900 11/6 | 269億8780万 | 157億34万 | +13.12% 9/1 | -10.08% 2/13 |
2019年 3月期 | 2,375 6/29 | 1,481 12/25 | 169,400 5/28 | 269億4242万 | 168億73万 | +9.56% 10/9 | -14.09% 12/25 |
2020年 3月期 | 1,639 12/30 | 921 3/17 | 158,000 3/17 | 185億9311万 | 104億4799万 | +14.37% 4/16 | -27.5% 3/17 |
2021年 3月期 | 1,587 3/19 | 1,016 4/3 | 121,600 4/6 | 180億321万 | 115億2568万 | +9.67% 7/22 | -5.59% 7/2 |
2022年 3月期 | 1,745 3/28 3/25 | 1,434 4/30 | 100,800 1/17 | 197億9559万 | 162億6755万 | +8.1% 9/13 | -4.76% 11/30 |
2023年 3月期 | 1,755 3/9 | 1,528 6/20 | 82,400 11/4 | 199億903万 | 173億3390万 | +6.04% 11/24 | -5.25% 6/20 |
最新 | 2,645 2024/4/17 | 13,400 | 300億535万 | -6.31% 2,823 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%(1.45倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 107%(2.07倍)
- 1987/12/28 vs 1986/12/27
- -5%(0.95倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -46%(0.54倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 132%(2.32倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/04/17 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
450円(2002/12/19) - 488%(5.88倍)
2,645円(4/17)