株価チャート
株価
4/22
- 前日 (4/19)
- 2,100
- 始値
- 2,100
- 高値
- 2,125
- 安値
- 2,075
- 終値 +1.14%
- 2,124
- 出来高 +28.57%
- 900
乖離率
- 株価(5日)
移動平均値 - -1.89%
2,165 - 株価(25日)
移動平均値 - -6.51%
2,272 - 出来高(5日)
移動平均値 - +36.36%
660
2023/11/07~2024/04/22
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 | ||||||||||
04/22 | 2,100 | 2,125 | 2,075 | 2,124 | +1.14% | 900 | 55億7173万 | -6.51% | 16.59 | 0.93 |
04/19 | 2,103 | 2,103 | 2,100 | 2,100 | -2.28% | 700 | 55億877万 | -8.18% | 16.4 | 0.92 |
04/18 | 2,149 | 2,149 | 2,149 | 2,149 | -2.27% | 200 | 56億3731万 | -6.77% | 16.78 | 0.94 |
04/15 | 2,251 | 2,251 | 2,167 | 2,199 | -2.31% | 1,300 | 57億6847万 | -4.93% | 17.17 | 0.96 |
04/11 | 2,251 | 2,251 | 2,251 | 2,251 | 0% | 200 | 59億488万 | -2.85% | 17.58 | 0.98 |
04/10 | 2,400 | 2,400 | 2,251 | 2,251 | +2.32% | 2,000 | 59億488万 | -2.85% | 17.58 | 0.98 |
04/05 | 2,208 | 2,208 | 2,200 | 2,200 | -0.99% | 200 | 57億7109万 | -4.97% | 17.18 | 0.96 |
04/04 | 2,258 | 2,258 | 2,222 | 2,222 | -1.64% | 700 | 58億2881万 | -4.06% | 17.35 | 0.97 |
04/03 | 2,259 | 2,259 | 2,259 | 2,259 | +0.04% | 200 | 59億2586万 | -2.42% | 17.64 | 0.98 |
04/01 | 2,350 | 2,350 | 2,252 | 2,258 | +0.36% | 500 | 59億2324万 | -2.42% | 17.63 | 0.98 |
03/29 | 2,269 | 2,269 | 2,250 | 2,250 | -1.49% | 600 | 59億226万 | -2.68% | 17.57 | 0.98 |
03/28 | 2,394 | 2,394 | 2,245 | 2,284 | -6.97% | 2,500 | 59億9145万 | -1.17% | 17.84 | 1 |
03/27 | 2,360 | 2,480 | 2,360 | 2,455 | +4.07% | 1,100 | 64億4002万 | +6.32% | 19.17 | 1.07 |
03/26 | 2,335 | 2,363 | 2,335 | 2,359 | +1.07% | 1,100 | 61億8819万 | +2.43% | 18.42 | 1.03 |
03/25 | 2,350 | 2,374 | 2,317 | 2,334 | +1.48% | 1,100 | 61億2261万 | +1.52% | 18.23 | 1.02 |
03/22 | 2,300 | 2,300 | 2,300 | 2,300 | +0.09% | 100 | 60億3342万 | +0.26% | 17.96 | 1 |
03/21 | 2,267 | 2,318 | 2,264 | 2,298 | -0.65% | 1,300 | 60億2817万 | +0.22% | 17.95 | 1 |
03/19 | 2,326 | 2,356 | 2,313 | 2,313 | -1.53% | 1,200 | 60億6752万 | +0.87% | 18.06 | 1.01 |
03/18 | 2,349 | 2,378 | 2,348 | 2,349 | 0% | 1,300 | 61億6196万 | +2.53% | 18.35 | 1.02 |
03/15 | 2,349 | 2,349 | 2,349 | 2,349 | +3.57% | 100 | 61億6196万 | +2.53% | 18.35 | 1.02 |
03/14 | 2,304 | 2,304 | 2,224 | 2,268 | -1.61% | 900 | 59億4947万 | -0.96% | 17.71 | 0.99 |
03/13 | 2,305 | 2,305 | 2,305 | 2,305 | 0% | 100 | 60億4653万 | +0.48% | 18 | 1 |
03/12 | 2,291 | 2,341 | 2,291 | 2,305 | +2.86% | 1,800 | 60億4653万 | +0.61% | 18 | 1 |
03/11 | 2,207 | 2,273 | 2,180 | 2,241 | -6.16% | 3,500 | 58億7865万 | -2.01% | 17.5 | 0.98 |
03/08 | 2,484 | 2,484 | 2,388 | 2,388 | -3.86% | 1,300 | 62億6426万 | +4.55% | 18.65 | 1.04 |
03/07 | 2,544 | 2,544 | 2,450 | 2,484 | -2.36% | 900 | 65億1609万 | +9.14% | 19.4 | 1.08 |
03/06 | 2,597 | 2,597 | 2,401 | 2,544 | +7.34% | 1,900 | 66億7348万 | +12.32% | 19.87 | 1.11 |
03/05 | 2,400 | 2,660 | 2,370 | 2,370 | +3.04% | 6,600 | 62億1704万 | +5.29% | 18.51 | 1.03 |
03/04 | 2,191 | 2,300 | 2,191 | 2,300 | +2.63% | 1,100 | 60億3342万 | +2.45% | 17.96 | 1 |
03/01 | 2,241 | 2,241 | 2,241 | 2,241 | +1.86% | 100 | 58億7865万 | -0.13% | 17.5 | 0.98 |
02/29 | 2,216 | 2,233 | 2,179 | 2,200 | -0.68% | 1,100 | 57億7109万 | -2% | 17.18 | 0.96 |
02/28 | 2,203 | 2,218 | 2,171 | 2,215 | +0.68% | 400 | 58億1044万 | -1.38% | 17.3 | 0.97 |
02/27 | 2,193 | 2,241 | 2,185 | 2,200 | -1.87% | 900 | 57億7109万 | -1.96% | 17.18 | 0.96 |
02/26 | 2,192 | 2,242 | 2,153 | 2,242 | +1.17% | 900 | 58億8127万 | +0.18% | 17.51 | 0.98 |
02/22 | 2,220 | 2,220 | 2,123 | 2,216 | -0.18% | 1,600 | 58億1307万 | -0.67% | 17.31 | 0.97 |
02/21 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 200 | 58億2356万 | -0.22% | 17.34 | 0.97 |
02/20 | 2,150 | 2,247 | 2,150 | 2,220 | -4.02% | 7,000 | 58億2356万 | +0.27% | 17.34 | 0.97 |
02/19 | 2,271 | 2,334 | 2,271 | 2,313 | +2.66% | 600 | 60億6752万 | +4.95% | 18.06 | 1.01 |
02/16 | 2,201 | 2,253 | 2,201 | 2,253 | +1.12% | 600 | 59億1013万 | +2.64% | 17.6 | 0.98 |
02/15 | 2,274 | 2,280 | 2,228 | 2,228 | -2.02% | 600 | 58億4454万 | +1.83% | 17.4 | 0.97 |
02/14 | 2,230 | 2,274 | 2,224 | 2,274 | -0.26% | 600 | 59億6521万 | +4.41% | 17.76 | 0.99 |
02/13 | 2,279 | 2,280 | 2,279 | 2,280 | +0.04% | 400 | 59億8095万 | +5.12% | 17.81 | 0.99 |
02/09 | 2,330 | 2,330 | 2,279 | 2,279 | -2.19% | 600 | 59億7833万 | +5.75% | 17.8 | 0.99 |
02/08 | 2,331 | 2,331 | 2,330 | 2,330 | -0.47% | 200 | 61億1211万 | +8.83% | 18.2 | 1.02 |
02/07 | 2,348 | 2,350 | 2,250 | 2,341 | -0.34% | 1,700 | 61億4097万 | +10.37% | 18.28 | 1.02 |
02/06 | 2,252 | 2,349 | 2,173 | 2,349 | +4.4% | 9,000 | 61億6196万 | +11.8% | 18.35 | 1.02 |
02/05 | 2,198 | 2,250 | 2,150 | 2,250 | +2.37% | 2,200 | 59億226万 | +8.23% | 17.57 | 0.98 |
02/02 | 2,198 | 2,198 | 2,148 | 2,198 | +1.38% | 300 | 57億6585万 | +6.65% | 17.17 | 0.96 |
02/01 | 2,219 | 2,219 | 2,168 | 2,168 | -1.14% | 400 | 56億8715万 | +6.01% | 16.93 | 0.94 |
01/31 | 2,193 | 2,224 | 2,193 | 2,193 | 0% | 400 | 57億5273万 | +7.92% | 17.13 | 0.96 |
01/30 | 2,308 | 2,308 | 2,143 | 2,193 | -0.68% | 1,400 | 57億5273万 | +8.73% | 17.13 | 0.96 |
01/29 | 2,270 | 2,270 | 2,162 | 2,208 | -0.54% | 1,500 | 57億9208万 | +10.46% | 17.24 | 0.96 |
01/26 | 2,275 | 2,275 | 2,220 | 2,220 | -2.42% | 900 | 58億2356万 | +11.9% | 17.34 | 0.97 |
01/25 | 2,257 | 2,288 | 2,257 | 2,275 | +0.8% | 1,300 | 59億6784万 | +15.66% | 17.77 | 0.99 |
01/23 | 2,212 | 2,257 | 2,212 | 2,257 | +1.85% | 300 | 59億2062万 | +15.86% | 17.63 | 0.98 |
01/22 | 2,195 | 2,305 | 2,195 | 2,216 | +2.36% | 1,800 | 58億1307万 | +14.82% | 17.31 | 0.97 |
01/19 | 2,111 | 2,165 | 2,100 | 2,165 | +4.74% | 500 | 56億7928万 | +13.17% | 16.91 | 0.94 |
01/18 | 2,075 | 2,096 | 2,067 | 2,067 | -0.34% | 800 | 54億2221万 | +8.96% | 16.14 | 0.9 |
01/17 | 2,059 | 2,077 | 2,026 | 2,074 | +1.22% | 1,100 | 54億4057万 | +9.91% | 16.2 | 0.9 |
01/16 | 1,965 | 2,097 | 1,965 | 2,049 | +4.81% | 1,300 | 53億7499万 | +9.34% | 16 | 0.89 |
01/15 | 1,954 | 1,955 | 1,954 | 1,955 | +0.1% | 200 | 51億2840万 | +4.94% | 15.27 | 0.85 |
01/12 | 2,096 | 2,096 | 1,950 | 1,953 | -7.13% | 2,800 | 51億2316万 | +5.23% | 15.25 | 0.85 |
01/11 | 2,070 | 2,103 | 2,001 | 2,103 | +1.59% | 2,400 | 55億1664万 | +13.74% | 16.42 | 0.92 |
01/10 | 2,027 | 2,070 | 2,025 | 2,070 | +4.18% | 1,600 | 54億3007万 | +12.75% | 16.17 | 0.9 |
01/09 | 2,040 | 2,040 | 1,987 | 1,987 | -2.45% | 500 | 52億1235万 | +8.94% | 15.52 | 0.87 |
01/05 | 2,080 | 2,081 | 2,036 | 2,037 | +4.46% | 900 | 53億4351万 | +12.23% | 15.91 | 0.89 |
01/04 | 1,933 | 2,000 | 1,907 | 1,950 | +2.31% | 900 | 51億1529万 | +8.15% | 15.23 | 0.85 |
2023 | ||||||||||
12/29 | 1,850 | 1,907 | 1,850 | 1,906 | +3.03% | 2,000 | 49億9987万 | +6.3% | 14.89 | 0.83 |
12/28 | 1,821 | 1,850 | 1,820 | 1,850 | +1.65% | 1,300 | 48億5296万 | +3.64% | 14.45 | 0.81 |
12/27 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,800 | 47億7427万 | +2.25% | 14.21 | 0.79 |
12/26 | 1,818 | 1,820 | 1,818 | 1,820 | +1.05% | 400 | 47億7427万 | +2.19% | 14.21 | 0.79 |
12/25 | 1,810 | 1,810 | 1,801 | 1,801 | +0.06% | 300 | 47億2443万 | +1.52% | 14.07 | 0.79 |
12/21 | 1,779 | 1,800 | 1,776 | 1,800 | -1.04% | 500 | 47億2180万 | +1.75% | 14.06 | 0.78 |
12/20 | 1,818 | 1,819 | 1,818 | 1,819 | 0% | 400 | 47億7164万 | +3.06% | 14.21 | 0.79 |
12/19 | 1,760 | 1,819 | 1,760 | 1,819 | +3.35% | 400 | 47億7164万 | +3.35% | 14.21 | 0.79 |
12/18 | 1,760 | 1,760 | 1,760 | 1,760 | -3.72% | 100 | 46億1687万 | +0.34% | 13.75 | 0.77 |
12/14 | 1,820 | 1,828 | 1,820 | 1,828 | +1.56% | 200 | 47億9525万 | +4.4% | 14.28 | 0.8 |
12/13 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 47億2180万 | +3.09% | 14.06 | 0.78 |
12/12 | 1,800 | 1,800 | 1,799 | 1,800 | +0.06% | 1,500 | 47億2180万 | +3.39% | 14.06 | 0.78 |
12/11 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 1,300 | 47億1918万 | +3.69% | 14.05 | 0.78 |
12/08 | 1,776 | 1,799 | 1,776 | 1,799 | +1.87% | 200 | 47億1918万 | +4.05% | 14.05 | 0.78 |
12/06 | 1,799 | 1,799 | 1,766 | 1,766 | -1.83% | 200 | 46億3261万 | +2.38% | 13.79 | 0.77 |
12/05 | 1,793 | 1,800 | 1,793 | 1,799 | +1.52% | 300 | 47億1918万 | +4.47% | 14.05 | 0.78 |
12/04 | 1,772 | 1,772 | 1,772 | 1,772 | 0% | 100 | 46億4835万 | +3.2% | 13.84 | 0.77 |
12/01 | 1,779 | 1,793 | 1,772 | 1,772 | -0.28% | 300 | 46億4835万 | +3.44% | 13.84 | 0.77 |
11/29 | 1,777 | 1,777 | 1,777 | 1,777 | 0% | 300 | 46億6147万 | +3.92% | 13.88 | 0.77 |
11/28 | 1,777 | 1,777 | 1,777 | 1,777 | +0.28% | 100 | 46億6147万 | +4.04% | 13.88 | 0.77 |
11/27 | 1,772 | 1,774 | 1,772 | 1,772 | 0% | 600 | 46億4835万 | +3.87% | 13.84 | 0.77 |
11/24 | 1,772 | 1,772 | 1,772 | 1,772 | +0.23% | 100 | 46億4835万 | +3.87% | 13.84 | 0.77 |
11/22 | 1,760 | 1,768 | 1,760 | 1,768 | +2.79% | 400 | 46億3786万 | +3.76% | 13.81 | 0.77 |
11/21 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 45億1195万 | +1.06% | 13.43 | 0.75 |
11/20 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 100 | 45億1195万 | +1% | 13.43 | 0.75 |
11/17 | 1,701 | 1,701 | 1,700 | 1,700 | -1.68% | 500 | 44億5948万 | -0.29% | 13.28 | 0.74 |
11/15 | 1,826 | 1,826 | 1,729 | 1,729 | -5.42% | 500 | 45億3555万 | +1.29% | 13.5 | 0.75 |
11/14 | 1,814 | 1,877 | 1,814 | 1,828 | +10.52% | 2,400 | 47億9525万 | +6.96% | 14.28 | 0.8 |
11/13 | 1,681 | 1,681 | 1,654 | 1,654 | -1.66% | 600 | 43億3881万 | -3.1% | 12.92 | 0.72 |
11/10 | 1,682 | 1,682 | 1,682 | 1,682 | 0% | 300 | 44億1226万 | -1.69% | 13.14 | 0.73 |
11/09 | 1,682 | 1,682 | 1,682 | 1,682 | -0.71% | 100 | 44億1226万 | -1.92% | 13.14 | 0.73 |
11/08 | 1,694 | 1,694 | 1,694 | 1,694 | +0.24% | 100 | 44億4374万 | -1.28% | 13.23 | 0.74 |
11/07 | 1,690 | 1,690 | 1,690 | 1,690 | +0.42% | 300 | 44億3325万 | -1.57% | 13.2 | 0.74 |
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 3月期 | 833 250 5/28 | 450 135 11/22 | 237,600 792,000 5/28 | - | - | +19.91% 5/28 | -15.75% 11/22 |
2009年 3月期 | 557 167 5/26 167 5/23 | 330 99 3/10 | 11,700 39,000 3/10 | - | - | +17.84% 4/30 | -15.65% 11/17 |
2010年 3月期 | 507 152 7/22 | 363 109 4/2 | 7,500 25,000 6/11 | - | - | +10.66% 7/22 | -12.23% 11/30 |
2011年 3月期 | 517 155 3/14 | 380 114 3/15 | 8,400 28,000 12/10 | 13億5533万 | 9億9682万 | +7.97% 3/14 | -15.37% 3/17 |
2012年 3月期 | 483 145 4/18 145 4/14 | 417 125 3/30 125 3/29 他6件 | 5,400 18,000 12/9 | 12億6789万 | 10億9301万 | +7.59% 1/11 | -6.12% 4/4 |
2013年 3月期 | 420 126 4/10 126 4/6 他2件 | 347 104 12/4 104 10/12 | 8,100 27,000 3/19 | 11億175万 | 9億938万 | +11.29% 1/11 | -8.15% 10/17 |
2014年 3月期 | 883 265 1/17 | 370 111 4/8 | 352,800 1,176,000 1/16 | 23億1718万 | 9億7059万 | +47.51% 1/16 | -12.06% 2/21 |
2015年 3月期 | 813 244 7/15 | 450 135 5/22 | 550,800 1,836,000 3/25 | 21億3355万 | 11億8045万 | +31.06% 7/14 | -10.17% 10/14 |
2016年 3月期 | 800 240 6/18 | 417 125 2/12 | 164,400 548,000 6/18 | 20億9858万 | 10億9301万 | +19.59% 3/16 | -29.46% 8/25 |
2017年 3月期 | 660 198 3/9 | 453 136 6/28 | 102,900 343,000 4/28 | 17億3133万 | 11億8919万 | +7.46% 3/9 | -12.41% 5/19 |
2018年 3月期 | 1,300 3,900 1/25 | 567 170 4/14 | 240,900 80,300 1/25 | 34億1019万 | 13億6301万 | +46.05% 1/24 | -13.49% 2/16 |
2019年 3月期 | 1,033 3,100 3/11 | 640 1,920 12/25 | 172,800 57,600 3/11 | 27億1066万 | 16億7886万 | +19.05% 3/8 | -7.66% 3/5 |
2020年 3月期 | 1,395 1/9 | 652 1,957 5/15 | 489,600 163,200 4/22 | 36億5940万 | 17億1121万 | +37.58% 1/8 | -23.62% 3/13 |
2021年 3月期 | 1,223 2/8 | 750 4/6 4/3 | 28,800 11/10 | 32億820万 | 19億6742万 | +14.99% 2/8 | -12.74% 7/9 |
2022年 3月期 | 1,296 12/8 | 878 5/13 | 23,500 5/13 | 33億9970万 | 23億319万 | +14% 10/11 | -11.99% 5/14 |
2023年 3月期 | 1,916 11/9 | 1,043 5/2 | 220,200 11/9 | 50億2610万 | 27億3602万 | +24.03% 7/29 | -9.51% 1/16 |
最新 | 2,124 2024/4/22 | 900 | 55億7173万 | -6.51% 2,272 |
年間値上がり率
- 1990/12/25 vs 1989/12/28
- -16%(0.84倍)
- 1991/12/25 vs 1990/12/25
- -12%(0.88倍)
- 1992/12/25 vs 1991/12/25
- -50%(0.5倍)
- 1993/12/29 vs 1992/12/25
- -19%(0.81倍)
- 1994/12/29 vs 1993/12/29
- 135%(2.35倍)
- 1995/12/28 vs 1994/12/29
- -49%(0.51倍)
- 1996/12/25 vs 1995/12/28
- 0%(1倍)
- 1997/12/30 vs 1996/12/25
- -74%(0.26倍)
- 1998/12/25 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/25
- 270%(3.7倍)
- 2000/12/25 vs 1999/12/30
- -54%(0.46倍)
- 2001/12/26 vs 2000/12/25
- -56%(0.44倍)
- 2002/12/27 vs 2001/12/26
- -39%(0.61倍)
- 2003/12/25 vs 2002/12/27
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/25
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 75%(1.75倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/29 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/29
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/29 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/29
- 27%(1.27倍)
- 2024/04/22 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
277円(2002/11/21) - 668%(7.68倍)
2,124円(4/22)