株価チャート
株価
4/23
- 前日 (4/22)
- 2,168
- 始値
- 2,168
- 高値
- 2,180
- 安値
- 2,161
- 終値 +0.18%
- 2,172
- 出来高 -47.28%
- 16,500
乖離率
- 株価(5日)
移動平均値 - +0.65%
2,158 - 株価(25日)
移動平均値 - -4.19%
2,267 - 出来高(5日)
移動平均値 - -45.11%
30,060
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 | 2,168 | 2,180 | 2,161 | 2,172 | +0.18% | 16,500 | 761億3616万 | -4.19% | 14.23 | 1.01 |
04/22 | 2,150 | 2,176 | 2,134 | 2,168 | +1.78% | 31,300 | 759億9595万 | -4.66% | 14.21 | 1.01 |
04/19 | 2,170 | 2,170 | 2,112 | 2,130 | -1.84% | 38,000 | 746億6391万 | -6.58% | 13.96 | 0.99 |
04/18 | 2,145 | 2,179 | 2,142 | 2,170 | +0.93% | 22,000 | 760億6605万 | -5.12% | 14.22 | 1.01 |
04/17 | 2,185 | 2,185 | 2,147 | 2,150 | -1.6% | 42,500 | 753億6498万 | -6.2% | 14.09 | 1 |
04/16 | 2,212 | 2,213 | 2,180 | 2,185 | -1.4% | 59,300 | 765億9186万 | -4.92% | 14.32 | 1.01 |
04/15 | 2,222 | 2,224 | 2,207 | 2,216 | -0.54% | 31,500 | 776億7851万 | -3.74% | 14.52 | 1.03 |
04/12 | 2,235 | 2,243 | 2,228 | 2,228 | -0.36% | 26,600 | 780億9916万 | -3.51% | 14.6 | 1.03 |
04/11 | 2,241 | 2,249 | 2,228 | 2,236 | -0.53% | 18,600 | 783億7958万 | -3.33% | 14.65 | 1.04 |
04/10 | 2,250 | 2,258 | 2,239 | 2,248 | -0.22% | 36,900 | 788億22万 | -2.98% | 14.73 | 1.04 |
04/09 | 2,247 | 2,260 | 2,241 | 2,253 | +0.22% | 31,500 | 789億7549万 | -2.89% | 14.76 | 1.05 |
04/08 | 2,238 | 2,253 | 2,234 | 2,248 | +0.49% | 27,900 | 788億22万 | -3.23% | 14.73 | 1.04 |
04/05 | 2,229 | 2,250 | 2,219 | 2,237 | -0.4% | 41,200 | 784億1464万 | -3.83% | 14.66 | 1.04 |
04/04 | 2,267 | 2,267 | 2,238 | 2,246 | -0.18% | 26,900 | 787億3012万 | -3.65% | 14.72 | 1.04 |
04/03 | 2,239 | 2,255 | 2,224 | 2,250 | +0.09% | 53,800 | 788億7033万 | -3.68% | 14.74 | 1.04 |
04/02 | 2,286 | 2,292 | 2,243 | 2,248 | -1.66% | 45,600 | 788億22万 | -3.97% | 14.73 | 1.04 |
04/01 | 2,330 | 2,340 | 2,286 | 2,286 | -1.89% | 45,100 | 801億3226万 | -2.47% | 14.98 | 1.06 |
03/29 | 2,326 | 2,338 | 2,311 | 2,330 | +1% | 37,800 | 816億7461万 | -0.6% | 15.27 | 1.08 |
03/28 | 2,309 | 2,339 | 2,301 | 2,307 | -3.51% | 78,500 | 808億6838万 | -1.49% | 15.12 | 1.07 |
03/27 | 2,400 | 2,412 | 2,384 | 2,391 | -0.04% | 112,200 | 838億1287万 | +2.18% | 15.67 | 1.11 |
03/26 | 2,395 | 2,398 | 2,372 | 2,392 | -0.37% | 58,800 | 838億4793万 | +2.4% | 15.67 | 1.11 |
03/25 | 2,444 | 2,445 | 2,399 | 2,401 | -1.03% | 84,800 | 841億6341万 | +3.05% | 15.73 | 1.11 |
03/22 | 2,409 | 2,438 | 2,404 | 2,426 | +1.51% | 70,200 | 850億3974万 | +4.39% | 15.9 | 1.13 |
03/21 | 2,383 | 2,407 | 2,361 | 2,390 | +0.97% | 81,200 | 837億7782万 | +3.11% | 15.66 | 1.11 |
03/19 | 2,354 | 2,377 | 2,342 | 2,367 | +0.55% | 45,400 | 829億7159万 | +2.29% | 15.51 | 1.1 |
03/18 | 2,349 | 2,361 | 2,336 | 2,354 | +1.47% | 64,300 | 825億1589万 | +1.86% | 15.43 | 1.09 |
03/15 | 2,310 | 2,343 | 2,308 | 2,320 | +0.74% | 54,100 | 813億2408万 | +0.48% | 15.2 | 1.08 |
03/14 | 2,279 | 2,305 | 2,271 | 2,303 | +1.05% | 37,700 | 807億2817万 | -0.26% | 15.09 | 1.07 |
03/13 | 2,312 | 2,326 | 2,279 | 2,279 | -1.34% | 58,400 | 798億8688万 | -1.3% | 14.93 | 1.06 |
03/12 | 2,287 | 2,314 | 2,254 | 2,310 | +1.01% | 75,400 | 809億7354万 | -0.04% | 15.14 | 1.07 |
03/11 | 2,351 | 2,357 | 2,276 | 2,287 | -3.75% | 131,100 | 801億6731万 | -1.08% | 14.99 | 1.06 |
03/08 | 2,340 | 2,386 | 2,330 | 2,376 | +1.37% | 70,200 | 832億8707万 | +2.68% | 15.57 | 1.1 |
03/07 | 2,340 | 2,346 | 2,324 | 2,344 | +0.39% | 36,200 | 821億6536万 | +1.38% | 15.36 | 1.09 |
03/06 | 2,330 | 2,347 | 2,321 | 2,335 | +0.17% | 33,600 | 818億4988万 | +1.08% | 15.3 | 1.08 |
03/05 | 2,305 | 2,331 | 2,296 | 2,331 | +0.91% | 40,300 | 817億966万 | +0.95% | 15.28 | 1.08 |
03/04 | 2,344 | 2,344 | 2,307 | 2,310 | -0.9% | 66,100 | 809億7354万 | +0.09% | 15.14 | 1.07 |
03/01 | 2,346 | 2,354 | 2,320 | 2,331 | -0.98% | 43,900 | 817億966万 | +1% | 15.28 | 1.08 |
02/29 | 2,370 | 2,387 | 2,341 | 2,354 | -0.68% | 39,500 | 825億1589万 | +2.13% | 15.43 | 1.09 |
02/28 | 2,380 | 2,387 | 2,357 | 2,370 | -0.75% | 48,500 | 830億7675万 | +3.04% | 15.53 | 1.1 |
02/27 | 2,335 | 2,391 | 2,330 | 2,388 | +3.38% | 99,200 | 837億771万 | +4.1% | 15.65 | 1.11 |
02/26 | 2,328 | 2,344 | 2,310 | 2,310 | +0.3% | 58,600 | 809億7354万 | +1.01% | 15.14 | 1.07 |
02/22 | 2,282 | 2,304 | 2,282 | 2,303 | +1.45% | 52,200 | 807億2817万 | +0.92% | 15.09 | 1.07 |
02/21 | 2,260 | 2,275 | 2,256 | 2,270 | +0.58% | 30,000 | 795億7140万 | -0.35% | 14.88 | 1.05 |
02/20 | 2,275 | 2,276 | 2,256 | 2,257 | -1.1% | 57,900 | 791億1571万 | -0.79% | 14.79 | 1.05 |
02/19 | 2,245 | 2,287 | 2,238 | 2,282 | +1.51% | 56,100 | 799億9204万 | +0.4% | 14.95 | 1.06 |
02/16 | 2,247 | 2,262 | 2,225 | 2,248 | -0.13% | 65,400 | 788億22万 | -0.97% | 14.73 | 1.04 |
02/15 | 2,287 | 2,287 | 2,242 | 2,251 | -0.97% | 63,100 | 789億539万 | -0.79% | 14.75 | 1.04 |
02/14 | 2,290 | 2,293 | 2,258 | 2,273 | -1.35% | 61,100 | 796億7656万 | +0.22% | 14.89 | 1.05 |
02/13 | 2,283 | 2,308 | 2,272 | 2,304 | +0.96% | 68,500 | 807億6322万 | +1.72% | 15.1 | 1.07 |
02/09 | 2,310 | 2,342 | 2,282 | 2,282 | -0.95% | 103,400 | 799億9204万 | +1.02% | 14.95 | 1.06 |
02/08 | 2,349 | 2,365 | 2,280 | 2,304 | -0.39% | 213,300 | 807億6322万 | +2.22% | 15.1 | 1.07 |
02/07 | 2,301 | 2,314 | 2,285 | 2,313 | +0.35% | 60,600 | 810億7870万 | +2.98% | 15.16 | 1.07 |
02/06 | 2,337 | 2,344 | 2,305 | 2,305 | -1.41% | 67,300 | 807億9827万 | +2.99% | 15.1 | 1.07 |
02/05 | 2,338 | 2,347 | 2,325 | 2,338 | +0.65% | 54,300 | 819億5504万 | +4.84% | 15.32 | 1.08 |
02/02 | 2,345 | 2,345 | 2,311 | 2,323 | -0.56% | 30,800 | 814億2924万 | +4.69% | 15.22 | 1.08 |
02/01 | 2,329 | 2,343 | 2,313 | 2,336 | +0.26% | 43,700 | 818億8493万 | +5.75% | 15.31 | 1.08 |
01/31 | 2,322 | 2,330 | 2,298 | 2,330 | +0.82% | 36,400 | 816億7461万 | +5.91% | 15.27 | 1.08 |
01/30 | 2,318 | 2,331 | 2,310 | 2,311 | +0.35% | 30,000 | 810億859万 | +5.53% | 15.14 | 1.07 |
01/29 | 2,325 | 2,340 | 2,301 | 2,303 | +0.13% | 39,600 | 807億2817万 | +5.59% | 15.09 | 1.07 |
01/26 | 2,325 | 2,325 | 2,297 | 2,300 | -1.08% | 59,100 | 806億2301万 | +5.99% | 15.07 | 1.07 |
01/25 | 2,286 | 2,325 | 2,280 | 2,325 | +3.98% | 85,900 | 814億9934万 | +7.64% | 15.24 | 1.08 |
01/24 | 2,255 | 2,256 | 2,226 | 2,236 | -0.09% | 45,400 | 783億7958万 | +4.05% | 14.65 | 1.04 |
01/23 | 2,238 | 2,253 | 2,232 | 2,238 | +0.4% | 45,300 | 784億4969万 | +4.43% | 14.67 | 1.04 |
01/22 | 2,211 | 2,229 | 2,209 | 2,229 | +1.5% | 31,400 | 781億3421万 | +4.21% | 14.61 | 1.03 |
01/19 | 2,210 | 2,211 | 2,190 | 2,196 | -0.09% | 39,300 | 769億7744万 | +2.86% | 14.39 | 1.02 |
01/18 | 2,200 | 2,202 | 2,193 | 2,198 | +0.23% | 26,000 | 770億4755万 | +3.1% | 14.4 | 1.02 |
01/17 | 2,203 | 2,217 | 2,193 | 2,193 | +0.09% | 39,300 | 768億7228万 | +3.05% | 14.37 | 1.02 |
01/16 | 2,226 | 2,226 | 2,188 | 2,191 | -1.4% | 51,100 | 768億218万 | +3.06% | 14.36 | 1.02 |
01/15 | 2,200 | 2,226 | 2,200 | 2,222 | +0.95% | 36,200 | 778億8883万 | +4.71% | 14.56 | 1.03 |
01/12 | 2,216 | 2,224 | 2,195 | 2,201 | -0.68% | 45,800 | 771億5271万 | +4.07% | 14.42 | 1.02 |
01/11 | 2,226 | 2,241 | 2,215 | 2,216 | -0.4% | 46,200 | 776億7851万 | +5.07% | 14.52 | 1.03 |
01/10 | 2,214 | 2,225 | 2,197 | 2,225 | +0.91% | 54,400 | 779億9399万 | +5.8% | 14.58 | 1.03 |
01/09 | 2,180 | 2,206 | 2,179 | 2,205 | +1.8% | 59,800 | 772億9293万 | +5.15% | 14.45 | 1.02 |
01/05 | 2,158 | 2,169 | 2,155 | 2,166 | +0.65% | 33,900 | 759億2584万 | +3.64% | 14.19 | 1 |
01/04 | 2,113 | 2,155 | 2,105 | 2,152 | +2.04% | 49,000 | 754億3509万 | +3.11% | 14.1 | 1 |
2023 | ||||||||||
12/29 | 2,112 | 2,117 | 2,100 | 2,109 | -0.05% | 29,000 | 739億2779万 | +1.25% | 13.82 | 0.98 |
12/28 | 2,098 | 2,115 | 2,095 | 2,110 | +1.05% | 29,400 | 739億6284万 | +1.44% | 13.83 | 0.98 |
12/27 | 2,081 | 2,088 | 2,071 | 2,088 | +0.38% | 30,400 | 731億9167万 | +0.53% | 13.68 | 0.97 |
12/26 | 2,080 | 2,085 | 2,069 | 2,080 | +0.14% | 24,400 | 729億1124万 | +0.29% | 13.63 | 0.96 |
12/25 | 2,102 | 2,102 | 2,069 | 2,077 | -1.05% | 34,900 | 728億608万 | +0.19% | 13.61 | 0.96 |
12/22 | 2,090 | 2,119 | 2,090 | 2,099 | +0.33% | 43,200 | 735億7726万 | +1.3% | 13.75 | 0.97 |
12/21 | 2,068 | 2,106 | 2,067 | 2,092 | +1.16% | 56,000 | 733億3188万 | +1.11% | 13.71 | 0.97 |
12/20 | 2,050 | 2,081 | 2,050 | 2,068 | +1.37% | 56,700 | 724億9060万 | 0% | 13.55 | 0.96 |
12/19 | 2,034 | 2,046 | 2,018 | 2,040 | +0.25% | 48,000 | 715億910万 | -1.31% | 13.37 | 0.95 |
12/18 | 2,051 | 2,052 | 2,015 | 2,035 | -1.45% | 71,000 | 713億3383万 | -1.5% | 13.34 | 0.94 |
12/15 | 2,099 | 2,099 | 2,056 | 2,065 | -1.2% | 60,600 | 723億8544万 | -0.05% | 13.53 | 0.96 |
12/14 | 2,125 | 2,129 | 2,084 | 2,090 | -1.46% | 39,400 | 732億6177万 | +1.21% | 13.7 | 0.97 |
12/13 | 2,131 | 2,135 | 2,114 | 2,121 | -0.28% | 36,300 | 743億4843万 | +2.86% | 13.9 | 0.98 |
12/12 | 2,135 | 2,139 | 2,121 | 2,127 | +0.14% | 40,700 | 745億5875万 | +3.3% | 13.94 | 0.99 |
12/11 | 2,130 | 2,137 | 2,095 | 2,124 | +0.43% | 54,700 | 744億5359万 | +3.31% | 13.92 | 0.99 |
12/08 | 2,101 | 2,128 | 2,101 | 2,115 | -0.61% | 66,500 | 741億3811万 | +3.07% | 13.86 | 0.98 |
12/07 | 2,100 | 2,135 | 2,097 | 2,128 | +1.53% | 83,200 | 745億9381万 | +3.8% | 13.94 | 0.99 |
12/06 | 2,065 | 2,113 | 2,058 | 2,096 | +2.75% | 104,200 | 734億7210万 | +2.44% | 13.74 | 0.97 |
12/05 | 2,053 | 2,064 | 2,040 | 2,040 | -0.54% | 46,300 | 715億910万 | -0.15% | 13.37 | 0.95 |
12/04 | 2,071 | 2,071 | 2,035 | 2,051 | -0.97% | 69,700 | 718億9469万 | +0.39% | 13.44 | 0.95 |
12/01 | 2,074 | 2,077 | 2,061 | 2,071 | +0.34% | 39,500 | 725億9576万 | +1.47% | 13.57 | 0.96 |
11/30 | 2,051 | 2,065 | 2,036 | 2,064 | +0.93% | 40,200 | 723億5038万 | +1.28% | 13.53 | 0.96 |
11/29 | 2,089 | 2,089 | 2,045 | 2,045 | -1.97% | 55,800 | 716億8437万 | +0.44% | 13.4 | 0.95 |
11/28 | 2,053 | 2,086 | 2,053 | 2,086 | +1.71% | 62,100 | 731億2156万 | +2.56% | 13.67 | 0.97 |
11/27 | 2,048 | 2,066 | 2,041 | 2,051 | +1.03% | 49,200 | 718億9469万 | +0.98% | 13.44 | 0.95 |
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 | |
2012年 3月期 | 581 1,744 3/15 | 510 1,530 1/19 1,530 1/10 | 48,600 16,200 3/6 | 131億8108万 | 115億6368万 | +6.65% 2/15 | -5.7% 11/24 |
2013年 3月期 | 806 2,419 3/25 | 490 1,470 7/27 1,470 6/5 | 88,500 29,500 2/15 | 182億8270万 | 111億1020万 | +13.85% 3/11 | -6.12% 6/4 |
2014年 3月期 | 816 2,449 5/15 | 665 1,995 6/7 | 89,100 29,700 5/15 | 185億944万 | 150億7813万 | +7.33% 1/21 | -12.66% 6/7 |
2015年 3月期 | 879 2,638 3/24 2,638 3/23 | 701 2,102 4/17 | 201,000 67,000 4/17 | 199億3790万 | 158億8683万 | +5.04% 7/8 | -5.26% 10/16 |
2016年 3月期 | 1,830 5,490 12/29 | 853 2,560 4/20 | 1,001,700 333,900 11/11 | 414億9320万 | 193億4838万 | +35.92% 11/13 | -11.84% 1/21 |
2017年 3月期 | 2,059 3/14 | 1,295 4/12 4/11 | 77,300 5/2 | 466億8552万 | 293億6267万 | +10.74% 2/23 | -8.47% 4/14 |
2018年 3月期 | 2,323 12/19 | 1,765 4/14 | 44,000 2/6 | 526億7143万 | 400億1940万 | +8.07% 12/18 | -5.96% 2/9 |
2019年 3月期 | 2,396 12/3 | 1,905 12/25 | 289,200 9/21 | 543億2662万 | 431億9374万 | +6.54% 8/8 | -14.17% 12/25 |
2020年 3月期 | 2,175 3/27 | 1,645 3/13 | 46,100 3/27 | 493億1569万 | 372億9853万 | +13.8% 3/27 | -12.63% 3/16 |
2021年 3月期 | 2,032 5/21 | 1,727 8/20 | 50,600 5/21 | 460億7333万 | 391億5779万 | +6.19% 9/16 | -7.44% 7/10 |
2022年 3月期 | 1,856 4/6 | 1,629 11/30 | 48,900 6/18 | 420億8272万 | 369億3575万 | +4.67% 9/17 | -5.89% 3/31 |
2023年 3月期 | 1,975 12/27 12/26 | 1,635 2/6 | 600,100 1/25 | 447億8091万 | 573億1244万 | +10.7% 12/27 | -9.5% 1/25 |
最新 | 2,172 2024/4/23 | 16,500 | 761億3616万 | -4.19% 2,267 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 100%(2倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/23 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
490円(2012/07/27) - 343%(4.43倍)
2,172円(4/23)