株価チャート
株価
4/30
- 前日 (4/26)
- 2,303
- 始値
- 2,340
- 高値
- 2,379
- 安値
- 2,298
- 終値 +0.78%
- 2,321
- 出来高 +28.09%
- 207,500
乖離率
- 株価(5日)
移動平均値 - +0.43%
2,311 - 株価(25日)
移動平均値 - -1.82%
2,364 - 出来高(5日)
移動平均値 - +9.66%
189,220
2023/12/01~2024/04/30
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 | ||||||||||
04/30 | 2,340 | 2,379 | 2,298 | 2,321 | +0.78% | 207,500 | 2032億4853万 | -1.82% | 30.7 | 0.9 |
04/26 | 2,290 | 2,314 | 2,254 | 2,303 | +0.22% | 162,000 | 2016億7228万 | -3.07% | 30.46 | 0.89 |
04/25 | 2,341 | 2,341 | 2,296 | 2,298 | -0.17% | 191,400 | 2012億3444万 | -3.61% | 30.39 | 0.89 |
04/24 | 2,318 | 2,318 | 2,287 | 2,302 | -1.33% | 188,200 | 2015億8471万 | -3.68% | 30.44 | 0.89 |
04/23 | 2,320 | 2,339 | 2,308 | 2,333 | +0.13% | 197,000 | 2042億9937万 | -2.67% | 30.85 | 0.9 |
04/22 | 2,295 | 2,336 | 2,290 | 2,330 | +2.73% | 144,300 | 2040億3666万 | -3.04% | 30.81 | 0.9 |
04/19 | 2,301 | 2,317 | 2,226 | 2,268 | -1.78% | 215,700 | 1986億736万 | -5.81% | 30 | 0.88 |
04/18 | 2,310 | 2,323 | 2,298 | 2,309 | +0.48% | 147,300 | 2021億9770万 | -4.39% | 30.54 | 0.89 |
04/17 | 2,327 | 2,327 | 2,290 | 2,298 | -1.5% | 199,400 | 2012億3444万 | -5% | 30.39 | 0.89 |
04/16 | 2,355 | 2,359 | 2,326 | 2,333 | -1.69% | 116,700 | 2042億9937万 | -3.71% | 30.85 | 0.9 |
04/15 | 2,356 | 2,379 | 2,350 | 2,373 | +0.47% | 89,300 | 2078億214万 | -2.1% | 31.38 | 0.92 |
04/12 | 2,385 | 2,385 | 2,357 | 2,362 | -0.63% | 126,900 | 2068億3888万 | -2.52% | 31.24 | 0.91 |
04/11 | 2,365 | 2,388 | 2,349 | 2,377 | -0.04% | 147,400 | 2081億5242万 | -1.9% | 31.44 | 0.92 |
04/10 | 2,362 | 2,379 | 2,357 | 2,378 | +0.59% | 75,800 | 2082億3999万 | -1.82% | 31.45 | 0.92 |
04/09 | 2,369 | 2,372 | 2,347 | 2,364 | +0.17% | 78,700 | 2070億1402万 | -2.39% | 31.26 | 0.91 |
04/08 | 2,367 | 2,375 | 2,348 | 2,360 | -0.21% | 79,600 | 2066億6374万 | -2.64% | 31.21 | 0.91 |
04/05 | 2,334 | 2,372 | 2,314 | 2,365 | +0.34% | 169,600 | 2071億159万 | -2.63% | 31.28 | 0.91 |
04/04 | 2,371 | 2,385 | 2,354 | 2,357 | -0.13% | 168,500 | 2064億103万 | -3.16% | 31.17 | 0.91 |
04/03 | 2,329 | 2,367 | 2,323 | 2,360 | +1.2% | 273,700 | 2066億6374万 | -3.2% | 31.21 | 0.91 |
04/02 | 2,392 | 2,395 | 2,330 | 2,332 | -2.83% | 274,800 | 2042億1180万 | -4.47% | 30.84 | 0.9 |
04/01 | 2,422 | 2,423 | 2,376 | 2,400 | +0.38% | 259,200 | 2101億6651万 | -1.84% | 31.74 | 0.93 |
03/29 | 2,369 | 2,411 | 2,368 | 2,391 | +0.97% | 444,300 | 2093億7839万 | -2.25% | 31.62 | 0.92 |
03/28 | 2,461 | 2,472 | 2,362 | 2,368 | -9.13% | 814,100 | 2073億6429万 | -3.15% | 31.32 | 0.92 |
03/27 | 2,614 | 2,630 | 2,585 | 2,606 | -0.04% | 438,900 | 2282億581万 | +6.58% | 34.47 | 1.01 |
03/26 | 2,585 | 2,632 | 2,570 | 2,607 | -0.57% | 474,400 | 2282億9338万 | +6.98% | 34.48 | 1.01 |
03/25 | 2,525 | 2,635 | 2,509 | 2,622 | +5.05% | 735,700 | 2296億692万 | +7.95% | 34.68 | 1.01 |
03/22 | 2,467 | 2,497 | 2,446 | 2,496 | +1.46% | 154,600 | 2185億7317万 | +3.18% | 33.01 | 0.97 |
03/21 | 2,470 | 2,480 | 2,441 | 2,460 | -0.69% | 207,300 | 2154億2068万 | +1.82% | 32.53 | 0.95 |
03/19 | 2,469 | 2,486 | 2,458 | 2,477 | +0.08% | 116,800 | 2169億936万 | +2.61% | 32.76 | 0.96 |
03/18 | 2,460 | 2,482 | 2,439 | 2,475 | +0.61% | 205,900 | 2167億3422万 | +2.65% | 32.73 | 0.96 |
03/15 | 2,419 | 2,464 | 2,406 | 2,460 | +0.7% | 243,300 | 2154億2068万 | +2.29% | 32.53 | 0.95 |
03/14 | 2,408 | 2,446 | 2,408 | 2,443 | +1.37% | 200,400 | 2139億3200万 | +1.75% | 32.31 | 0.94 |
03/13 | 2,434 | 2,447 | 2,390 | 2,410 | +0.46% | 279,100 | 2110億4221万 | +0.5% | 31.87 | 0.93 |
03/12 | 2,343 | 2,407 | 2,333 | 2,399 | +2.26% | 272,100 | 2100億7894万 | +0.13% | 31.73 | 0.93 |
03/11 | 2,352 | 2,368 | 2,322 | 2,346 | -0.3% | 238,100 | 2054億3777万 | -2.05% | 31.03 | 0.91 |
03/08 | 2,332 | 2,363 | 2,321 | 2,353 | -0.72% | 258,800 | 2060億5075万 | -1.84% | 31.12 | 0.91 |
03/07 | 2,361 | 2,380 | 2,348 | 2,370 | +0.38% | 220,900 | 2075億3943万 | -1.17% | 31.34 | 0.92 |
03/06 | 2,380 | 2,385 | 2,360 | 2,361 | -0.71% | 251,100 | 2067億5131万 | -1.5% | 31.22 | 0.91 |
03/05 | 2,365 | 2,394 | 2,348 | 2,378 | -0.71% | 225,200 | 2082億3999万 | -0.75% | 31.45 | 0.92 |
03/04 | 2,478 | 2,478 | 2,391 | 2,395 | -3.66% | 241,500 | 2097億2867万 | +0.13% | 31.67 | 0.93 |
03/01 | 2,473 | 2,487 | 2,443 | 2,486 | -0.72% | 239,400 | 2176億9748万 | +4.15% | 32.88 | 0.96 |
02/29 | 2,475 | 2,520 | 2,473 | 2,504 | +1.71% | 294,200 | 2192億7373万 | +5.3% | 33.12 | 0.97 |
02/28 | 2,410 | 2,475 | 2,410 | 2,462 | +1.74% | 218,000 | 2155億9582万 | +3.53% | 32.56 | 0.95 |
02/27 | 2,438 | 2,449 | 2,410 | 2,420 | -0.74% | 145,300 | 2119億1790万 | +1.77% | 32.01 | 0.94 |
02/26 | 2,428 | 2,440 | 2,401 | 2,438 | +0.83% | 204,600 | 2134億9415万 | +2.48% | 32.24 | 0.94 |
02/22 | 2,380 | 2,421 | 2,373 | 2,418 | +2.2% | 184,600 | 2117億4276万 | +1.6% | 31.98 | 0.94 |
02/21 | 2,389 | 2,407 | 2,350 | 2,366 | -0.71% | 165,000 | 2071億8916万 | -0.63% | 31.29 | 0.92 |
02/20 | 2,397 | 2,410 | 2,361 | 2,383 | -0.67% | 199,200 | 2086億7783万 | -0.13% | 31.52 | 0.92 |
02/19 | 2,398 | 2,413 | 2,380 | 2,399 | -0.21% | 121,200 | 2100億7894万 | +0.38% | 31.73 | 0.93 |
02/16 | 2,389 | 2,416 | 2,365 | 2,404 | +1.01% | 198,800 | 2105億1679万 | +0.42% | 31.79 | 0.93 |
02/15 | 2,399 | 2,417 | 2,368 | 2,380 | -1% | 159,800 | 2084億1513万 | -0.71% | 31.48 | 0.92 |
02/14 | 2,414 | 2,426 | 2,379 | 2,404 | -1.11% | 221,300 | 2105億1679万 | +0.08% | 31.79 | 0.93 |
02/13 | 2,419 | 2,440 | 2,380 | 2,431 | +1.38% | 289,100 | 2128億8117万 | +1.04% | 32.15 | 0.94 |
02/09 | 2,326 | 2,409 | 2,321 | 2,398 | +3.32% | 544,500 | 2099億9138万 | -0.42% | 31.71 | 0.93 |
02/08 | 2,371 | 2,371 | 2,321 | 2,321 | -1.57% | 236,900 | 2032億4853万 | -3.69% | 30.7 | 0.9 |
02/07 | 2,387 | 2,394 | 2,355 | 2,358 | -0.55% | 192,700 | 2064億8860万 | -2.32% | 31.19 | 0.91 |
02/06 | 2,350 | 2,381 | 2,330 | 2,371 | +0.25% | 316,000 | 2076億2700万 | -1.86% | 31.36 | 0.92 |
02/05 | 2,357 | 2,382 | 2,343 | 2,365 | +0.25% | 262,800 | 2071億159万 | -2.07% | 31.28 | 0.91 |
02/02 | 2,430 | 2,434 | 2,339 | 2,359 | -2.08% | 362,700 | 2065億7617万 | -2.2% | 31.2 | 0.91 |
02/01 | 2,380 | 2,413 | 2,372 | 2,409 | +1.52% | 386,000 | 2109億5464万 | -0.04% | 31.86 | 0.93 |
01/31 | 2,340 | 2,380 | 2,332 | 2,373 | +1.24% | 261,200 | 2078億214万 | -1.33% | 31.38 | 0.92 |
01/30 | 2,342 | 2,368 | 2,342 | 2,344 | +0.86% | 429,900 | 2052億6263万 | -2.37% | 31 | 0.91 |
01/29 | 2,314 | 2,337 | 2,300 | 2,324 | +1.53% | 397,900 | 2035億1124万 | -3.17% | 30.74 | 0.9 |
01/26 | 2,300 | 2,317 | 2,269 | 2,289 | +0.35% | 572,200 | 2004億4631万 | -4.63% | 30.27 | 0.89 |
01/25 | 2,250 | 2,305 | 2,244 | 2,281 | +1.83% | 1,216,400 | 1997億4576万 | -5% | 30.17 | 0.88 |
01/24 | 2,252 | 2,294 | 2,240 | 2,240 | -10.47% | 1,948,100 | 1961億5541万 | -6.82% | 29.62 | 0.87 |
01/23 | 2,467 | 2,504 | 2,466 | 2,502 | +1.42% | 171,200 | 2190億9859万 | +3.73% | 33.09 | 0.97 |
01/22 | 2,460 | 2,475 | 2,454 | 2,467 | +0.57% | 103,200 | 2160億3366万 | +2.41% | 32.63 | 0.95 |
01/19 | 2,457 | 2,461 | 2,442 | 2,453 | -0.16% | 152,200 | 2148億769万 | +1.95% | 32.44 | 0.95 |
01/18 | 2,459 | 2,461 | 2,443 | 2,457 | -0.08% | 193,700 | 2151億5797万 | +2.25% | 32.49 | 0.95 |
01/17 | 2,481 | 2,495 | 2,456 | 2,459 | -0.32% | 139,200 | 2153億3311万 | +2.54% | 32.52 | 0.95 |
01/16 | 2,499 | 2,509 | 2,467 | 2,467 | -1.28% | 100,100 | 2160億3366万 | +2.96% | 32.63 | 0.95 |
01/15 | 2,482 | 2,499 | 2,460 | 2,499 | +0.64% | 101,500 | 2188億3588万 | +4.39% | 33.05 | 0.97 |
01/12 | 2,499 | 2,509 | 2,480 | 2,483 | -0.56% | 125,200 | 2174億3477万 | +3.89% | 32.84 | 0.96 |
01/11 | 2,515 | 2,520 | 2,497 | 2,497 | -0.44% | 151,700 | 2186億6074万 | +4.65% | 33.02 | 0.97 |
01/10 | 2,500 | 2,517 | 2,487 | 2,508 | +0.68% | 181,700 | 2196億2401万 | +5.38% | 33.17 | 0.97 |
01/09 | 2,483 | 2,497 | 2,469 | 2,491 | +0.4% | 190,700 | 2181億3533万 | +5.02% | 32.94 | 0.96 |
01/05 | 2,470 | 2,491 | 2,459 | 2,481 | +1.02% | 236,700 | 2172億5963万 | +4.82% | 32.81 | 0.96 |
01/04 | 2,430 | 2,462 | 2,412 | 2,456 | +1.15% | 188,000 | 2150億7040万 | +3.89% | 32.48 | 0.95 |
2023 | ||||||||||
12/29 | 2,410 | 2,432 | 2,403 | 2,428 | +1.08% | 199,100 | 2126億1846万 | +2.84% | 32.11 | 0.94 |
12/28 | 2,339 | 2,412 | 2,339 | 2,402 | +2.78% | 274,300 | 2103億4165万 | +1.74% | 31.77 | 0.93 |
12/27 | 2,300 | 2,337 | 2,297 | 2,337 | +1.74% | 158,300 | 2046億4964万 | -1.02% | 30.91 | 0.9 |
12/26 | 2,307 | 2,307 | 2,279 | 2,297 | -0.35% | 126,700 | 2011億4687万 | -2.75% | 30.38 | 0.89 |
12/25 | 2,318 | 2,325 | 2,283 | 2,305 | +0.88% | 133,200 | 2018億4742万 | -2.66% | 30.48 | 0.89 |
12/22 | 2,284 | 2,295 | 2,271 | 2,285 | +0.44% | 173,700 | 2000億9604万 | -3.75% | 30.22 | 0.88 |
12/21 | 2,312 | 2,315 | 2,275 | 2,275 | -1.73% | 191,300 | 1992億2034万 | -4.37% | 30.09 | 0.88 |
12/20 | 2,340 | 2,355 | 2,315 | 2,315 | -0.6% | 185,500 | 2027億2312万 | -2.85% | 30.62 | 0.9 |
12/19 | 2,328 | 2,329 | 2,308 | 2,329 | +0.52% | 190,300 | 2039億4909万 | -2.39% | 30.8 | 0.9 |
12/18 | 2,355 | 2,355 | 2,313 | 2,317 | -1.82% | 239,300 | 2028億9826万 | -3.01% | 30.64 | 0.9 |
12/15 | 2,405 | 2,432 | 2,351 | 2,360 | -3.28% | 225,100 | 2066億6374万 | -1.38% | 31.21 | 0.91 |
12/14 | 2,440 | 2,470 | 2,436 | 2,440 | +1.08% | 342,000 | 2136億6929万 | +1.88% | 32.27 | 0.94 |
12/13 | 2,400 | 2,425 | 2,382 | 2,414 | +0.54% | 254,400 | 2113億9249万 | +0.96% | 31.93 | 0.93 |
12/12 | 2,454 | 2,456 | 2,401 | 2,401 | +1.48% | 431,400 | 2102億5408万 | +0.5% | 31.75 | 0.93 |
12/11 | 2,368 | 2,373 | 2,329 | 2,366 | +0.85% | 179,000 | 2071億8916万 | -0.92% | 31.29 | 0.92 |
12/08 | 2,378 | 2,380 | 2,335 | 2,346 | -2.01% | 211,400 | 2054億3777万 | -1.8% | 31.03 | 0.91 |
12/07 | 2,411 | 2,419 | 2,385 | 2,394 | -1.03% | 79,900 | 2096億4110万 | +0.13% | 31.66 | 0.93 |
12/06 | 2,397 | 2,423 | 2,388 | 2,419 | +0.88% | 149,000 | 2118億3033万 | +1.17% | 31.99 | 0.94 |
12/05 | 2,380 | 2,417 | 2,380 | 2,398 | +0.84% | 317,800 | 2099億9138万 | +0.46% | 31.71 | 0.93 |
12/04 | 2,363 | 2,392 | 2,354 | 2,378 | +0.98% | 287,900 | 2082億3999万 | -0.25% | 31.45 | 0.92 |
12/01 | 2,322 | 2,358 | 2,319 | 2,355 | +1.42% | 229,900 | 2062億2589万 | -1.05% | 31.15 | 0.91 |
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 | 1,012 4/10 | 740 1/22 | 1,419,800 2/8 | - | - | +17.78% 2/18 | -12.71% 1/22 |
2009年 3月期 | 1,321 12/5 | 897 5/12 | 1,228,100 9/10 | - | - | +12.6% 11/25 | -13.37% 10/10 |
2010年 3月期 | 1,486 12/1 | 962 5/1 | 1,256,700 3/31 | - | - | +8.93% 7/24 | -6.63% 1/7 |
2011年 3月期 | 1,381 6/23 | 964 3/15 | 1,349,300 11/9 | 1209億3278万 | 844億1651万 | +6.92% 6/21 | -13.44% 3/15 |
2012年 3月期 | 1,336 10/4 | 1,041 4/7 | 715,800 9/26 | 1169億9218万 | 911億5932万 | +6.52% 10/4 | -9.41% 10/27 |
2013年 3月期 | 1,467 3/29 | 972 7/23 | 770,300 2/8 | 1284億6372万 | 851億1706万 | +9.54% 2/19 | -5.78% 5/18 |
2014年 3月期 | 1,813 8/14 | 1,246 3/27 | 733,700 3/14 | 1587億6259万 | 1091億1145万 | +9.18% 7/2 | -8.34% 2/20 |
2015年 3月期 | 1,993 3/31 | 1,199 5/20 | 1,425,100 11/13 | 1745億2578万 | 1049億9569万 | +13.36% 8/4 | -9.98% 12/4 |
2016年 3月期 | 2,249 7/24 | 1,471 9/7 | 2,296,300 8/10 | 1969億4354万 | 1288億1456万 | +10.87% 6/24 | -18.25% 8/25 |
2017年 3月期 | 2,705 3/22 | 1,741 6/24 | 1,366,500 2/9 | 2368億7518万 | 1524億5829万 | +11.89% 7/28 | -8.36% 6/24 |
2018年 3月期 | 3,465 12/25 | 2,481 5/11 | 1,802,100 5/10 | 3034億2791万 | 2172億5963万 | +12.14% 8/15 | -7.84% 2/7 |
2019年 3月期 | 4,140 6/13 6/11 | 3,020 11/7 | 1,241,900 11/22 | 3625億3724万 | 2644億5953万 | +15.28% 11/26 | -8.69% 8/13 |
2020年 3月期 | 3,885 4/2 | 2,015 3/13 | 1,206,000 3/23 | 3402億705万 | 1764億5230万 | +9.5% 9/26 | -18.33% 3/16 |
2021年 3月期 | 3,490 10/8 10/7 | 2,437 4/3 | 917,400 7/9 | 3056億1714万 | 2134億658万 | +10.26% 2/10 | -11.26% 11/30 |
2022年 3月期 | 3,010 4/7 | 1,931 3/11 | 710,700 10/28 | 2635億8384万 | 1690億9647万 | +8.01% 9/17 | -12.93% 11/30 |
2023年 3月期 | 2,445 10/5 | 1,746 5/31 5/27 他2件 | 1,038,000 11/10 | 2141億714万 | 1528億9614万 | +15.25% 7/5 | -12.44% 11/15 |
最新 | 2,321 2024/4/30 | 207,500 | 2032億4853万 | -1.82% 2,364 |