株価チャート
株価
4/23
- 前日 (4/22)
- 2,258
- 始値
- 2,258
- 高値
- 2,286
- 安値
- 2,233
- 終値 +0.18%
- 2,262
- 出来高 -8.76%
- 646,900
乖離率
- 株価(5日)
移動平均値 - -1.27%
2,291 - 株価(25日)
移動平均値 - -2.33%
2,316 - 出来高(5日)
移動平均値 - -25.54%
868,760
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,258 | 2,286 | 2,233 | 2,262 | +0.18% | 646,900 | 5967億6554万 | -2.33% | 15.5 | 0.64 |
04/22 | 2,292 | 2,308 | 2,244 | 2,258 | -0.62% | 709,000 | 5957億1025万 | -2.17% | 15.47 | 0.64 |
04/19 | 2,326 | 2,348 | 2,249 | 2,272 | -2.82% | 1,074,900 | 5994億376万 | -1.22% | 15.57 | 0.64 |
04/18 | 2,336 | 2,348 | 2,308 | 2,338 | +0.52% | 945,500 | 6168億1602万 | +2.01% | 16.02 | 0.66 |
04/17 | 2,396 | 2,396 | 2,292 | 2,326 | -2.39% | 967,500 | 6136億5015万 | +1.93% | 15.94 | 0.66 |
04/16 | 2,473 | 2,488 | 2,361 | 2,383 | -4.79% | 1,260,600 | 6286億8801万 | +4.84% | 16.33 | 0.67 |
04/15 | 2,501 | 2,525 | 2,486 | 2,503 | -0.44% | 593,400 | 6603億4666万 | +10.51% | 17.15 | 0.71 |
04/12 | 2,500 | 2,526 | 2,488 | 2,514 | +1.13% | 771,600 | 6632億4870万 | +11.63% | 17.23 | 0.71 |
04/11 | 2,414 | 2,487 | 2,399 | 2,486 | +1.68% | 908,000 | 6558億6169万 | +11.13% | 17.03 | 0.7 |
04/10 | 2,404 | 2,468 | 2,396 | 2,445 | +0.16% | 776,500 | 6450億4498万 | +10.04% | 16.75 | 0.69 |
04/09 | 2,420 | 2,444 | 2,390 | 2,441 | +3% | 922,000 | 6439億8969万 | +10.5% | 16.73 | 0.69 |
04/08 | 2,367 | 2,402 | 2,355 | 2,370 | +0.13% | 595,600 | 6252億5832万 | +7.87% | 16.24 | 0.67 |
04/05 | 2,325 | 2,374 | 2,312 | 2,367 | +1.59% | 865,300 | 6244億6686万 | +8.18% | 16.22 | 0.67 |
04/04 | 2,330 | 2,349 | 2,304 | 2,330 | +0.09% | 597,300 | 6147億544万 | +6.98% | 15.97 | 0.66 |
04/03 | 2,300 | 2,339 | 2,291 | 2,328 | +1.04% | 1,125,900 | 6141億7780万 | +7.28% | 15.95 | 0.66 |
04/02 | 2,284 | 2,325 | 2,278 | 2,304 | +0.04% | 1,040,800 | 6078億4607万 | +6.57% | 15.79 | 0.65 |
04/01 | 2,326 | 2,339 | 2,278 | 2,303 | -0.73% | 853,100 | 6075億8225万 | +6.77% | 15.78 | 0.65 |
03/29 | 2,248 | 2,325 | 2,245 | 2,320 | +4.98% | 1,274,200 | 6120億6722万 | +7.71% | 15.9 | 0.65 |
03/28 | 2,238 | 2,246 | 2,210 | 2,210 | -2.56% | 713,900 | 5830億4679万 | +2.79% | 15.14 | 0.62 |
03/27 | 2,239 | 2,313 | 2,234 | 2,268 | +1.57% | 1,483,600 | 5983億4847万 | +5.54% | 15.54 | 0.64 |
03/26 | 2,220 | 2,243 | 2,212 | 2,233 | +0.4% | 864,900 | 5891億1470万 | +4.01% | 15.3 | 0.63 |
03/25 | 2,220 | 2,275 | 2,209 | 2,224 | +2.49% | 1,261,500 | 5867億4030万 | +3.59% | 15.24 | 0.63 |
03/22 | 2,141 | 2,180 | 2,140 | 2,170 | +1.4% | 813,600 | 5724億9391万 | +1.12% | 14.87 | 0.61 |
03/21 | 2,120 | 2,150 | 2,115 | 2,140 | +1.9% | 815,300 | 5645億7925万 | -0.33% | 14.66 | 0.6 |
03/19 | 2,051 | 2,104 | 2,051 | 2,100 | +1.3% | 802,500 | 5540億2636万 | -2.33% | 14.39 | 0.59 |
03/18 | 2,063 | 2,079 | 2,063 | 2,073 | +0.53% | 727,300 | 5469億317万 | -3.67% | 14.2 | 0.58 |
03/15 | 2,046 | 2,085 | 2,044 | 2,062 | +0.44% | 1,723,600 | 5440億112万 | -4.36% | 14.13 | 0.58 |
03/14 | 2,072 | 2,078 | 2,042 | 2,053 | -1.58% | 1,855,600 | 5416億2673万 | -5.09% | 14.07 | 0.58 |
03/13 | 2,120 | 2,131 | 2,057 | 2,086 | -1.51% | 1,682,400 | 5503億3285万 | -3.69% | 14.29 | 0.59 |
03/12 | 2,149 | 2,149 | 2,097 | 2,118 | -2.49% | 1,341,500 | 5587億7516万 | -2.35% | 14.51 | 0.6 |
03/11 | 2,183 | 2,208 | 2,137 | 2,172 | -0.18% | 1,019,100 | 5730億2155万 | +0.09% | 14.88 | 0.61 |
03/08 | 2,139 | 2,205 | 2,128 | 2,176 | +1.97% | 1,089,900 | 5740億7684万 | +1.07% | 14.91 | 0.61 |
03/07 | 2,138 | 2,163 | 2,127 | 2,134 | +1.09% | 893,000 | 5629億9631万 | -0.05% | 14.62 | 0.6 |
03/06 | 2,116 | 2,130 | 2,093 | 2,111 | -0.89% | 635,000 | 5569億2841万 | -0.38% | 14.46 | 0.59 |
03/05 | 2,138 | 2,138 | 2,104 | 2,130 | -0.37% | 712,300 | 5619億4103万 | +1.24% | 14.59 | 0.6 |
03/04 | 2,130 | 2,164 | 2,115 | 2,138 | -0.28% | 635,100 | 5640億5160万 | +2.44% | 14.65 | 0.6 |
03/01 | 2,149 | 2,162 | 2,120 | 2,144 | +1.13% | 752,500 | 5656億3453万 | +3.52% | 14.69 | 0.6 |
02/29 | 2,122 | 2,141 | 2,091 | 2,120 | -0.05% | 1,475,800 | 5593億280万 | +3.21% | 14.53 | 0.6 |
02/28 | 2,143 | 2,149 | 2,101 | 2,121 | -1.03% | 1,036,400 | 5595億6663万 | +4.02% | 14.53 | 0.6 |
02/27 | 2,165 | 2,168 | 2,128 | 2,143 | -1.43% | 1,389,800 | 5653億7071万 | +5.93% | 14.68 | 0.6 |
02/26 | 2,225 | 2,226 | 2,170 | 2,174 | -2.25% | 1,067,000 | 5735億4920万 | +8.43% | 14.9 | 0.61 |
02/22 | 2,211 | 2,228 | 2,199 | 2,224 | +0.09% | 690,800 | 5867億4030万 | +11.98% | 15.24 | 0.63 |
02/21 | 2,225 | 2,247 | 2,197 | 2,222 | +1.69% | 1,270,300 | 5862億1266万 | +13.08% | 15.23 | 0.63 |
02/20 | 2,221 | 2,225 | 2,179 | 2,185 | -1.62% | 1,242,900 | 5764億5124万 | +12.28% | 14.97 | 0.62 |
02/19 | 2,230 | 2,252 | 2,201 | 2,221 | -0.13% | 732,800 | 5859億4883万 | +15.26% | 15.22 | 0.63 |
02/16 | 2,237 | 2,245 | 2,202 | 2,224 | +0.77% | 974,900 | 5867億4030万 | +16.81% | 15.24 | 0.63 |
02/15 | 2,220 | 2,220 | 2,177 | 2,207 | +0.59% | 769,400 | 5822億5533万 | +17.33% | 15.12 | 0.62 |
02/14 | 2,232 | 2,248 | 2,190 | 2,194 | -0.68% | 1,462,200 | 5788億2564万 | +18.08% | 15.03 | 0.62 |
02/13 | 2,176 | 2,211 | 2,169 | 2,209 | +2.13% | 1,154,600 | 5827億8297万 | +20.38% | 15.14 | 0.62 |
02/09 | 2,175 | 2,191 | 2,139 | 2,163 | -0.51% | 1,699,000 | 5706億4715万 | +19.57% | 14.82 | 0.61 |
02/08 | 2,200 | 2,219 | 2,150 | 2,174 | -3.03% | 2,628,300 | 5735億4920万 | +21.86% | 14.9 | 0.61 |
02/07 | 2,102 | 2,265 | 2,102 | 2,242 | +5.51% | 2,520,500 | 5914億8910万 | +27.46% | 15.36 | 0.63 |
02/06 | 2,143 | 2,143 | 2,081 | 2,125 | -0.84% | 2,412,400 | 5606億2192万 | +22.76% | 14.56 | 0.6 |
02/05 | 2,151 | 2,209 | 2,096 | 2,143 | -0.37% | 4,672,300 | 5653億7071万 | +25.54% | 14.68 | 0.6 |
02/02 | 1,999 | 2,151 | 1,993 | 2,151 | +22.84% | 6,100,900 | 5674億8129万 | +27.96% | 14.74 | 0.61 |
02/01 | 1,730 | 1,758 | 1,721 | 1,751 | +1.27% | 667,000 | 4619億5246万 | +5.8% | 12 | 0.49 |
01/31 | 1,715 | 1,729 | 1,709 | 1,729 | -0.35% | 858,400 | 4561億4837万 | +5.11% | 11.85 | 0.49 |
01/30 | 1,734 | 1,750 | 1,721 | 1,735 | +0.29% | 1,172,300 | 4577億3130万 | +6.05% | 11.89 | 0.49 |
01/29 | 1,700 | 1,734 | 1,700 | 1,730 | +1.65% | 826,700 | 4564億1219万 | +6.33% | 11.85 | 0.49 |
01/26 | 1,730 | 1,736 | 1,701 | 1,702 | -2.13% | 849,000 | 4490億2518万 | +5.26% | 11.66 | 0.48 |
01/25 | 1,730 | 1,753 | 1,726 | 1,739 | +0.52% | 857,600 | 4587億8659万 | +8.08% | 11.92 | 0.49 |
01/24 | 1,739 | 1,740 | 1,724 | 1,730 | -0.17% | 1,048,800 | 4564億1219万 | +8.13% | 11.85 | 0.49 |
01/23 | 1,730 | 1,747 | 1,713 | 1,733 | +1.05% | 1,018,300 | 4572億366万 | +8.93% | 11.87 | 0.49 |
01/22 | 1,701 | 1,725 | 1,697 | 1,715 | +1.12% | 730,600 | 4524億5486万 | +8.27% | 11.75 | 0.48 |
01/19 | 1,729 | 1,740 | 1,682 | 1,696 | -0.18% | 872,900 | 4474億4224万 | +7.68% | 11.62 | 0.48 |
01/18 | 1,714 | 1,732 | 1,699 | 1,699 | -0.7% | 679,700 | 4482億3371万 | +8.42% | 11.64 | 0.48 |
01/17 | 1,734 | 1,757 | 1,708 | 1,711 | -2.12% | 1,109,300 | 4513億9957万 | +9.82% | 11.72 | 0.48 |
01/16 | 1,707 | 1,750 | 1,704 | 1,748 | +2.64% | 1,615,100 | 4611億6099万 | +12.77% | 11.98 | 0.49 |
01/15 | 1,642 | 1,724 | 1,640 | 1,703 | +3.9% | 1,690,000 | 4492億8900万 | +10.66% | 11.67 | 0.48 |
01/12 | 1,661 | 1,673 | 1,637 | 1,639 | -0.67% | 898,000 | 4324億438万 | +7.12% | 11.23 | 0.46 |
01/11 | 1,666 | 1,680 | 1,649 | 1,650 | +0.67% | 1,118,500 | 4353億643万 | +8.34% | 11.31 | 0.47 |
01/10 | 1,615 | 1,652 | 1,605 | 1,639 | +1.61% | 1,401,600 | 4324億438万 | +8.11% | 11.23 | 0.46 |
01/09 | 1,561 | 1,617 | 1,542 | 1,613 | +3.66% | 1,394,700 | 4255億4501万 | +6.96% | 11.05 | 0.45 |
01/05 | 1,547 | 1,556 | 1,534 | 1,556 | -0.19% | 679,800 | 4105億715万 | +3.66% | 10.66 | 0.44 |
01/04 | 1,548 | 1,565 | 1,522 | 1,559 | +1.23% | 664,800 | 4112億9862万 | +4.21% | 10.68 | 0.44 |
2023 | ||||||||||
12/29 | 1,549 | 1,556 | 1,528 | 1,540 | +0.26% | 626,200 | 4062億8600万 | +3.29% | 10.55 | 0.43 |
12/28 | 1,523 | 1,544 | 1,514 | 1,536 | +0.92% | 617,200 | 4052億3071万 | +3.3% | 10.52 | 0.43 |
12/27 | 1,512 | 1,530 | 1,507 | 1,522 | +1.33% | 485,600 | 4015億3720万 | +2.63% | 10.43 | 0.43 |
12/26 | 1,500 | 1,511 | 1,495 | 1,502 | +0.54% | 360,000 | 3962億6076万 | +1.56% | 10.29 | 0.42 |
12/25 | 1,520 | 1,524 | 1,488 | 1,494 | -0.66% | 297,800 | 3941億5018万 | +1.29% | 10.24 | 0.42 |
12/22 | 1,498 | 1,513 | 1,491 | 1,504 | +0.4% | 392,100 | 3967億8840万 | +2.1% | 10.31 | 0.42 |
12/21 | 1,505 | 1,510 | 1,492 | 1,498 | -1.12% | 404,000 | 3952億547万 | +1.9% | 10.26 | 0.42 |
12/20 | 1,508 | 1,526 | 1,500 | 1,515 | +1.68% | 678,000 | 3996億9045万 | +3.2% | 10.38 | 0.43 |
12/19 | 1,501 | 1,514 | 1,480 | 1,490 | 0% | 474,700 | 3930億9489万 | +1.71% | 10.21 | 0.42 |
12/18 | 1,475 | 1,490 | 1,457 | 1,490 | -1.06% | 781,200 | 3930億9489万 | +1.78% | 10.21 | 0.42 |
12/15 | 1,525 | 1,547 | 1,501 | 1,506 | -1.25% | 884,900 | 3973億1605万 | +2.87% | 10.32 | 0.42 |
12/14 | 1,558 | 1,572 | 1,521 | 1,525 | -2.24% | 1,685,300 | 4023億2867万 | +4.31% | 10.45 | 0.43 |
12/13 | 1,526 | 1,594 | 1,522 | 1,560 | +4.77% | 1,962,900 | 4115億6244万 | +6.92% | 10.69 | 0.44 |
12/12 | 1,511 | 1,520 | 1,486 | 1,489 | -0.4% | 478,900 | 3928億3107万 | +2.2% | 10.2 | 0.42 |
12/11 | 1,499 | 1,501 | 1,481 | 1,495 | +1.15% | 361,100 | 3944億1400万 | +2.61% | 10.24 | 0.42 |
12/08 | 1,492 | 1,496 | 1,468 | 1,478 | -0.87% | 589,700 | 3899億2903万 | +1.3% | 10.13 | 0.42 |
12/07 | 1,491 | 1,524 | 1,486 | 1,491 | -0.13% | 798,600 | 3933億5872万 | +2.19% | 10.22 | 0.42 |
12/06 | 1,464 | 1,500 | 1,464 | 1,493 | +2.54% | 1,004,000 | 3938億8636万 | +2.4% | 10.23 | 0.42 |
12/05 | 1,455 | 1,471 | 1,449 | 1,456 | -0.68% | 438,300 | 3841億2494万 | 0% | 9.98 | 0.41 |
12/04 | 1,467 | 1,473 | 1,448 | 1,466 | -0.61% | 390,300 | 3867億6316万 | +0.69% | 10.04 | 0.41 |
12/01 | 1,458 | 1,483 | 1,453 | 1,475 | +2.36% | 681,100 | 3891億3756万 | +1.3% | 10.11 | 0.42 |
11/30 | 1,431 | 1,454 | 1,428 | 1,441 | +0.42% | 832,000 | 3801億6761万 | -1.03% | 9.87 | 0.41 |
11/29 | 1,417 | 1,441 | 1,417 | 1,435 | -0.21% | 396,800 | 3785億8468万 | -1.51% | 9.83 | 0.4 |
11/28 | 1,441 | 1,444 | 1,418 | 1,438 | -0.14% | 348,300 | 3793億7615万 | -1.44% | 9.85 | 0.41 |
11/27 | 1,451 | 1,451 | 1,432 | 1,440 | -0.21% | 311,700 | 3799億379万 | -1.37% | 9.87 | 0.41 |
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 | 2,062 20,620 3/22 | 1,412 14,120 7/24 | 3,154,500 315,450 5/1 | - | - | +13.82% 2/20 | -11.91% 6/8 |
2008年 3月期 | 2,158 21,580 5/10 | 1,293 12,930 1/22 | 3,632,300 363,230 5/18 | - | - | +10.38% 12/11 | -15.22% 5/21 |
2009年 3月期 | 1,481 14,810 4/23 | 757 7,570 10/28 | 2,748,700 274,870 8/1 | - | - | +11.61% 11/5 | -19.62% 10/10 |
2010年 3月期 | 1,335 13,350 9/25 | 920 9,200 4/1 | 1,537,200 153,720 11/5 | - | - | +11.87% 6/15 | -7.26% 7/13 |
2011年 3月期 | 1,457 14,570 4/26 | 981 9,810 3/15 | 2,554,800 255,480 3/16 | 3695億6146万 | 2488億2621万 | +12.95% 12/15 | -14.51% 3/15 |
2012年 3月期 | 1,350 13,500 3/30 | 1,022 10,220 11/29 | 1,403,200 140,320 5/13 | 3424億2139万 | 2592億2568万 | +8.72% 7/8 | -8.2% 8/9 |
2013年 3月期 | 1,524 3/11 | 975 10/15 | 1,187,100 3/8 | 3865億5571万 | 2473億434万 | +16.98% 4/24 | -8.66% 5/18 |
2014年 3月期 | 2,002 1/20 | 1,307 4/2 | 1,928,400 10/30 | 5281億7180万 | 3315億1464万 | +14.08% 5/14 | -14.19% 2/4 |
2015年 3月期 | 2,186 3/18 | 1,460 5/12 | 2,934,800 8/1 | 5767億1506万 | 3851億8023万 | +12.03% 3/18 | -8.52% 8/28 |
2016年 3月期 | 2,499 8/6 | 1,817 3/18 | 2,350,800 2/12 | 6592億9137万 | 4793億6471万 | +9.97% 8/10 | -13.39% 9/2 |
2017年 3月期 | 2,195 1/6 | 1,519 6/24 | 1,981,400 7/29 | 5790億8946万 | 4007億4573万 | +9.59% 7/14 | -14.17% 6/24 |
2018年 3月期 | 2,131 11/9 | 1,735 5/31 | 2,015,700 9/15 | 5622億485万 | 4577億3130万 | +6.39% 2/9 | -7.12% 3/23 |
2019年 3月期 | 2,043 10/4 | 1,503 12/25 | 1,330,100 7/30 | 5389億8850万 | 3965億2458万 | +8.58% 9/27 | -13.35% 12/25 |
2020年 3月期 | 1,703 7/5 | 1,070 3/17 3/13 | 1,806,600 7/29 | 4492億8900万 | 2822億8962万 | +6.04% 7/4 | -18.61% 3/16 |
2021年 3月期 | 1,607 3/19 | 1,073 11/6 | 2,252,200 11/30 | 4239億6208万 | 2830億8109万 | +20.36% 2/8 | -7.28% 10/2 |
2022年 3月期 | 1,482 4/19 | 1,136 12/2 | 1,343,400 2/4 | 3909億8432万 | 2997億188万 | +11.9% 2/8 | -9.6% 5/17 |
2023年 3月期 | 1,332 7/25 | 1,003 1/17 | 3,569,000 2/17 | 3514億1101万 | 2646億1354万 | +8.58% 2/27 | -8.37% 11/7 |
最新 | 2,262 2024/4/23 | 646,900 | 5967億6554万 | -2.33% 2,316 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 86%(1.86倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/26 vs 1985/12/28
- 35%(1.35倍)
- 1987/12/28 vs 1986/12/26
- 47%(1.47倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 43%(1.43倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- 15%(1.15倍)
- 1996/12/30 vs 1995/12/29
- 27%(1.27倍)
- 1997/12/30 vs 1996/12/30
- 9%(1.09倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 260%(3.6倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 65%(1.65倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/04/23 vs 2023/12/29
- 47%(1.47倍)
- 過去安値
167円(1983/03/10) - 1255%(13.55倍)
2,262円(4/23)