株価チャート
株価
4/18
- 前日 (4/17)
- 2,020
- 始値
- 2,005
- 高値
- 2,045
- 安値
- 2,002
- 終値 +0.1%
- 2,022
- 出来高 -34.33%
- 8,800
乖離率
- 株価(5日)
移動平均値 - -0.69%
2,036 - 株価(25日)
移動平均値 - -9.08%
2,224 - 出来高(5日)
移動平均値 - -29.82%
12,540
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,005 | 2,045 | 2,002 | 2,022 | +0.1% | 8,800 | 93億5443万 | -9.08% | 5.38 | 1.43 |
04/17 | 2,005 | 2,035 | 1,983 | 2,020 | +0.3% | 13,400 | 93億4518万 | -9.86% | 5.37 | 1.43 |
04/16 | 2,062 | 2,062 | 1,990 | 2,014 | -2.61% | 21,600 | 93億1742万 | -10.85% | 5.35 | 1.42 |
04/15 | 2,025 | 2,068 | 2,015 | 2,068 | +0.63% | 13,100 | 95億6724万 | -9.02% | 5.5 | 1.46 |
04/12 | 2,079 | 2,080 | 2,052 | 2,055 | -1.2% | 5,800 | 95億710万 | -10.1% | 5.46 | 1.45 |
04/11 | 2,090 | 2,095 | 2,065 | 2,080 | -1.75% | 9,500 | 96億2276万 | -9.49% | 5.53 | 1.47 |
04/10 | 2,107 | 2,127 | 2,093 | 2,117 | -0.42% | 13,600 | 97億9393万 | -8.43% | 5.63 | 1.5 |
04/09 | 2,102 | 2,126 | 2,059 | 2,126 | +3.61% | 23,700 | 98億3557万 | -8.44% | 5.65 | 1.5 |
04/08 | 2,032 | 2,052 | 2,011 | 2,052 | +0.59% | 13,100 | 94億9322万 | -12.01% | 5.46 | 1.45 |
04/05 | 2,030 | 2,079 | 2,005 | 2,040 | -0.63% | 32,600 | 94億3770万 | -13.08% | 5.42 | 1.44 |
04/04 | 2,100 | 2,100 | 2,030 | 2,053 | -2.24% | 37,100 | 94億9784万 | -13.23% | 5.46 | 1.45 |
04/03 | 2,086 | 2,130 | 2,075 | 2,100 | -0.94% | 19,500 | 97億1528万 | -12.28% | 5.58 | 1.48 |
04/02 | 2,206 | 2,214 | 2,103 | 2,120 | -3.64% | 31,700 | 98億781万 | -11.78% | 5.64 | 1.5 |
04/01 | 2,271 | 2,271 | 2,157 | 2,200 | -3.55% | 67,100 | 101億7791万 | -8.86% | 5.85 | 1.55 |
03/29 | 2,363 | 2,385 | 2,276 | 2,281 | -2.98% | 36,300 | 105億5265万 | -5.74% | 6.06 | 1.61 |
03/28 | 2,400 | 2,425 | 2,351 | 2,351 | -3.05% | 20,300 | 108億7649万 | -3.09% | 6.25 | 1.66 |
03/27 | 2,500 | 2,501 | 2,425 | 2,425 | -2.96% | 23,900 | 112億1884万 | -0.25% | 6.45 | 1.71 |
03/26 | 2,441 | 2,509 | 2,441 | 2,499 | +1.92% | 20,900 | 115億6119万 | +2.59% | 6.64 | 1.76 |
03/25 | 2,405 | 2,490 | 2,405 | 2,452 | +1.66% | 28,700 | 113億4375万 | +0.57% | 6.52 | 1.73 |
03/22 | 2,469 | 2,469 | 2,385 | 2,412 | -1.47% | 24,300 | 111億5870万 | -1.39% | 6.41 | 1.7 |
03/21 | 2,428 | 2,463 | 2,428 | 2,448 | +0.82% | 12,600 | 113億2524万 | -0.16% | 6.51 | 1.73 |
03/19 | 2,425 | 2,480 | 2,403 | 2,428 | +1.12% | 20,500 | 112億3272万 | -1.3% | 6.46 | 1.71 |
03/18 | 2,448 | 2,457 | 2,355 | 2,401 | -1.03% | 25,700 | 111億781万 | -2.79% | 6.38 | 1.7 |
03/15 | 2,421 | 2,457 | 2,390 | 2,426 | +0.21% | 22,700 | 112億2346万 | -2.33% | 6.45 | 1.71 |
03/14 | 2,428 | 2,451 | 2,410 | 2,421 | -0.62% | 12,300 | 112億33万 | -3.2% | 6.44 | 1.71 |
03/13 | 2,500 | 2,540 | 2,426 | 2,436 | -1.73% | 33,500 | 112億6973万 | -3.33% | 6.48 | 1.72 |
03/12 | 2,354 | 2,479 | 2,352 | 2,479 | +5.18% | 37,600 | 114億6866万 | -2.29% | 6.59 | 1.75 |
03/11 | 2,385 | 2,385 | 2,335 | 2,357 | -1.5% | 25,700 | 109億425万 | -7.71% | 6.27 | 1.66 |
03/08 | 2,389 | 2,445 | 2,375 | 2,393 | +1.83% | 50,900 | 110億7080万 | -7% | 6.36 | 1.69 |
03/07 | 2,443 | 2,443 | 2,341 | 2,350 | -3.33% | 48,200 | 108億7186万 | -9.16% | 6.25 | 1.66 |
03/06 | 2,350 | 2,450 | 2,325 | 2,431 | +3.01% | 38,200 | 112億4660万 | -6.54% | 6.46 | 1.72 |
03/05 | 2,380 | 2,404 | 2,330 | 2,360 | -1.17% | 24,400 | 109億1813万 | -9.54% | 6.27 | 1.67 |
03/04 | 2,416 | 2,416 | 2,350 | 2,388 | -1.12% | 49,000 | 110億4766万 | -8.82% | 6.35 | 1.69 |
03/01 | 2,510 | 2,545 | 2,407 | 2,415 | -3.86% | 100,100 | 111億7257万 | -8.17% | 6.42 | 1.71 |
02/29 | 2,780 | 2,780 | 2,512 | 2,512 | -9.31% | 195,100 | 116億2133万 | -4.88% | 6.68 | 1.77 |
02/28 | 2,605 | 2,797 | 2,490 | 2,770 | +19.29% | 351,400 | 128億1492万 | +4.57% | 7.36 | 1.96 |
02/27 | 2,376 | 2,393 | 2,315 | 2,322 | -2.56% | 28,300 | 107億4233万 | -12.38% | 6.17 | 1.64 |
02/26 | 2,347 | 2,444 | 2,330 | 2,383 | +0.97% | 30,400 | 110億2453万 | -10.45% | 6.34 | 1.68 |
02/22 | 2,451 | 2,451 | 2,355 | 2,360 | -2.96% | 41,100 | 109億1813万 | -11.48% | 6.27 | 1.67 |
02/21 | 2,477 | 2,479 | 2,420 | 2,432 | -1.66% | 26,600 | 112億5122万 | -8.74% | 6.47 | 1.72 |
02/20 | 2,574 | 2,590 | 2,472 | 2,473 | -2.94% | 34,300 | 114億4090万 | -7.13% | 6.58 | 1.75 |
02/19 | 2,525 | 2,559 | 2,456 | 2,548 | +0.08% | 39,600 | 117億8788万 | -4.1% | 6.77 | 1.8 |
02/16 | 2,675 | 2,675 | 2,529 | 2,546 | -4.43% | 53,000 | 117億7862万 | -3.82% | 6.77 | 1.8 |
02/15 | 2,650 | 2,850 | 2,650 | 2,664 | +4.43% | 82,600 | 123億2453万 | +1.02% | 7.08 | 1.88 |
02/14 | 2,615 | 2,615 | 2,500 | 2,551 | -4.1% | 65,500 | 118億176万 | -2.67% | 6.78 | 1.8 |
02/13 | 2,682 | 2,744 | 2,586 | 2,660 | -0.82% | 40,500 | 123億602万 | +1.88% | 7.07 | 1.88 |
02/09 | 2,750 | 2,780 | 2,677 | 2,682 | -2.4% | 17,400 | 124億780万 | +3.31% | 7.13 | 1.89 |
02/08 | 2,845 | 2,845 | 2,743 | 2,748 | -3.1% | 21,200 | 127億1314万 | +6.35% | 7.31 | 1.94 |
02/07 | 2,925 | 2,949 | 2,808 | 2,836 | -2.44% | 25,800 | 131億2026万 | +10.31% | 7.54 | 2 |
02/06 | 2,851 | 2,974 | 2,826 | 2,907 | +2.07% | 24,400 | 134億4873万 | +13.91% | 7.73 | 2.05 |
02/05 | 2,949 | 2,949 | 2,820 | 2,848 | -1.93% | 12,400 | 131億7577万 | +12.52% | 7.57 | 2.01 |
02/02 | 2,898 | 2,965 | 2,822 | 2,904 | +2.54% | 24,600 | 134億3485万 | +15.51% | 7.72 | 2.05 |
02/01 | 2,800 | 2,900 | 2,778 | 2,832 | +2.98% | 15,400 | 131億175万 | +13.6% | 7.53 | 2 |
01/31 | 2,674 | 2,828 | 2,674 | 2,750 | +1.97% | 25,900 | 127億2239万 | +11.02% | 7.31 | 1.94 |
01/30 | 2,611 | 2,720 | 2,601 | 2,697 | +2.7% | 13,500 | 124億7720万 | +9.55% | 7.17 | 1.9 |
01/29 | 2,663 | 2,663 | 2,620 | 2,626 | +0.5% | 3,400 | 121億4873万 | +7.23% | 6.98 | 1.85 |
01/26 | 2,671 | 2,673 | 2,605 | 2,613 | -2.06% | 16,600 | 120億8859万 | +7.27% | 6.95 | 1.85 |
01/25 | 2,709 | 2,709 | 2,643 | 2,668 | -0.85% | 14,200 | 123億4304万 | +10.16% | 7.09 | 1.88 |
01/24 | 2,700 | 2,773 | 2,669 | 2,691 | -0.81% | 16,100 | 124億4944万 | +11.75% | 7.15 | 1.9 |
01/23 | 2,781 | 2,810 | 2,651 | 2,713 | -2.55% | 42,800 | 125億5122万 | +13.51% | 7.21 | 1.92 |
01/22 | 2,711 | 2,800 | 2,661 | 2,784 | +6.63% | 31,600 | 128億7969万 | +17.22% | 7.4 | 1.97 |
01/19 | 2,510 | 2,625 | 2,458 | 2,611 | +4.44% | 42,700 | 120億7933万 | +10.82% | 6.94 | 1.84 |
01/18 | 2,329 | 2,517 | 2,317 | 2,500 | +7.34% | 80,700 | 115億6581万 | +6.56% | 6.65 | 1.77 |
01/17 | 2,355 | 2,379 | 2,320 | 2,329 | -3.16% | 29,000 | 107億7471万 | -0.56% | 6.19 | 1.64 |
01/16 | 2,336 | 2,405 | 2,316 | 2,405 | +4.16% | 42,800 | 111億2631万 | +2.51% | 6.39 | 1.7 |
01/15 | 2,309 | 2,325 | 2,260 | 2,309 | 0% | 18,400 | 106億8218万 | -1.79% | 6.14 | 1.63 |
01/12 | 2,300 | 2,355 | 2,264 | 2,309 | +1.14% | 43,000 | 106億8218万 | -2.08% | 6.14 | 1.63 |
01/11 | 2,268 | 2,380 | 2,235 | 2,283 | +0.84% | 42,100 | 105億6190万 | -3.39% | 6.07 | 1.61 |
01/10 | 2,316 | 2,316 | 2,242 | 2,264 | -1.91% | 22,700 | 104億7400万 | -4.39% | 6.02 | 1.6 |
01/09 | 2,321 | 2,350 | 2,269 | 2,308 | +1.58% | 24,600 | 106億7756万 | -2.86% | 6.14 | 1.63 |
01/05 | 2,400 | 2,441 | 2,222 | 2,272 | -4.98% | 60,400 | 105億1101万 | -4.42% | 6.04 | 1.6 |
01/04 | 2,400 | 2,478 | 2,365 | 2,391 | -0.95% | 14,500 | 110億6154万 | +0.5% | 6.36 | 1.69 |
2023 | ||||||||||
12/29 | 2,344 | 2,414 | 2,344 | 2,414 | +2.24% | 14,100 | 111億6795万 | +1.56% | 6.42 | 1.7 |
12/28 | 2,437 | 2,437 | 2,351 | 2,361 | -1.54% | 7,500 | 109億2275万 | -0.38% | 6.28 | 1.67 |
12/27 | 2,400 | 2,445 | 2,370 | 2,398 | -0.58% | 12,400 | 110億9393万 | +1.57% | 6.38 | 1.69 |
12/26 | 2,385 | 2,412 | 2,366 | 2,412 | +0.79% | 2,600 | 111億5870万 | +2.55% | 6.41 | 1.7 |
12/25 | 2,434 | 2,476 | 2,363 | 2,393 | -1.24% | 19,000 | 110億7080万 | +1.96% | 6.36 | 1.69 |
12/22 | 2,396 | 2,494 | 2,396 | 2,423 | +2.24% | 22,700 | 112億959万 | +3.28% | 6.44 | 1.71 |
12/21 | 2,389 | 2,435 | 2,330 | 2,370 | -0.75% | 23,500 | 109億6439万 | +1.33% | 6.3 | 1.67 |
12/20 | 2,302 | 2,409 | 2,302 | 2,388 | +4.37% | 30,600 | 110億4766万 | +2.45% | 6.35 | 1.69 |
12/19 | 2,274 | 2,305 | 2,250 | 2,288 | +0.62% | 7,500 | 105億8503万 | -1.38% | 6.08 | 1.62 |
12/18 | 2,289 | 2,311 | 2,264 | 2,274 | -1.56% | 14,500 | 105億2026万 | -1.77% | 6.05 | 1.61 |
12/15 | 2,258 | 2,327 | 2,258 | 2,310 | +2.53% | 13,500 | 106億8681万 | -0.04% | 6.14 | 1.63 |
12/14 | 2,346 | 2,346 | 2,247 | 2,253 | -2.97% | 19,900 | 104億2311万 | -2.34% | 5.99 | 1.59 |
12/13 | 2,353 | 2,430 | 2,320 | 2,322 | +0.13% | 13,700 | 107億4233万 | +0.61% | 6.17 | 1.64 |
12/12 | 2,370 | 2,378 | 2,319 | 2,319 | -1.07% | 10,300 | 107億2845万 | +0.22% | 6.17 | 1.64 |
12/11 | 2,403 | 2,469 | 2,323 | 2,344 | -2.46% | 43,900 | 108億4411万 | +1.25% | 6.23 | 1.66 |
12/08 | 2,393 | 2,432 | 2,300 | 2,403 | -0.95% | 19,400 | 111億1706万 | +3.76% | 6.39 | 1.7 |
12/07 | 2,523 | 2,523 | 2,418 | 2,426 | -4.07% | 20,300 | 112億2346万 | +4.84% | 6.45 | 1.71 |
12/06 | 2,505 | 2,541 | 2,459 | 2,529 | +1.4% | 28,900 | 116億9998万 | +9.53% | 6.72 | 1.79 |
12/05 | 2,428 | 2,563 | 2,402 | 2,494 | +2.42% | 86,700 | 115億3805万 | +8.81% | 6.63 | 1.76 |
12/04 | 2,411 | 2,488 | 2,385 | 2,435 | +0.91% | 15,300 | 112億6510万 | +6.85% | 6.47 | 1.72 |
12/01 | 2,474 | 2,474 | 2,371 | 2,413 | -2.27% | 35,400 | 111億6332万 | +6.58% | 6.42 | 1.7 |
11/30 | 2,320 | 2,469 | 2,264 | 2,469 | +6.38% | 36,800 | 114億2240万 | +9.78% | 6.56 | 1.74 |
11/29 | 2,309 | 2,387 | 2,309 | 2,321 | -0.17% | 9,300 | 107億3770万 | +4.13% | 6.17 | 1.64 |
11/28 | 2,379 | 2,390 | 2,290 | 2,325 | -1.19% | 18,000 | 107億5621万 | +5.06% | 6.18 | 1.64 |
11/27 | 2,223 | 2,377 | 2,223 | 2,353 | +5.61% | 44,000 | 108億8574万 | +7.1% | 6.26 | 1.66 |
11/24 | 2,160 | 2,242 | 2,160 | 2,228 | +4.16% | 32,400 | 103億745万 | +2.2% | 5.92 | 1.57 |
11/22 | 2,155 | 2,204 | 2,100 | 2,139 | -1.84% | 38,200 | 98億9571万 | -1.56% | 5.69 | 1.51 |
11/21 | 2,270 | 2,313 | 2,179 | 2,179 | -3.88% | 52,300 | 100億8076万 | +0.46% | 5.79 | 1.54 |
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 | 671 4/4 | 380 3/21 | 12,000 7/27 | - | - | +7.02% 7/27 | -20.87% 4/25 |
2009年 3月期 | 380 4/1 | 210 10/9 | 10,000 7/25 | - | - | +28.47% 1/27 | -33.98% 10/9 |
2010年 3月期 | 513 3/26 | 265 4/28 | 6,000 7/27 | - | - | +34.28% 3/1 | -12.73% 12/4 |
2011年 3月期 | 520 4/30 | 326 3/16 | 7,700 12/20 | 20億1890万 | 12億6569万 | +11.82% 7/12 | -17.38% 3/16 |
2012年 3月期 | 496 7/12 | 350 4/11 4/6 他2件 | 4,000 4/28 | 19億2572万 | 13億5887万 | +11.77% 7/12 | -11.25% 10/5 |
2013年 3月期 | 710 3/11 2/13 他4件 | 389 9/3 | 14,800 6/29 | 27億5657万 | 15億1029万 | +20.7% 11/2 | -10.19% 9/3 |
2014年 3月期 | 927 1/30 | 640 6/7 4/2 | 27,000 5/7 | 35億9907万 | 24億8480万 | +25.61% 5/9 | -10.28% 2/19 |
2015年 3月期 | 756 3/26 | 611 5/23 | 25,300 3/27 | 29億3517万 | 23億7220万 | +5.19% 2/26 | -9.93% 5/20 |
2016年 3月期 | 1,007 12/11 | 661 2/12 | 446,400 12/11 | 39億967万 | 25億6633万 | +22.41% 12/10 | -9.86% 4/5 |
2017年 3月期 | 1,118 2/20 | 671 6/24 | 19,800 5/10 | 43億4063万 | 26億515万 | +18.46% 2/20 | -5.44% 6/24 |
2018年 3月期 | 1,021 3/27 | 873 9/21 9/20 | 11,700 4/6 | 39億6403万 | 33億8942万 | +4.53% 11/29 | -6.23% 9/11 |
2019年 3月期 | 1,050 12/3 | 845 12/26 | 8,600 8/10 | 40億7662万 | 32億8071万 | +5.44% 8/10 | -14.39% 12/25 |
2020年 3月期 | 954 4/1 | 720 3/13 | 4,400 3/31 | 37億390万 | 27億9540万 | +5.5% 11/11 | -22.14% 4/1 |
2021年 3月期 | 834 3/29 | 630 4/7 | 21,400 3/22 | 32億3800万 | 24億4597万 | +9.96% 5/25 | -7.95% 8/3 |
2022年 3月期 | 884 3/23 | 640 12/1 | 145,200 3/23 | 34億3213万 | 24億8480万 | +15.87% 3/22 | -6.37% 8/26 |
2023年 3月期 | 1,044 3/24 | 614 5/20 | 389,800 3/23 | 48億2988万 | 28億4056万 | +16.63% 12/29 | -6.25% 4/26 |
最新 | 2,022 2024/4/18 | 8,800 | 93億5443万 | -9.08% 2,224 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/26 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/28 vs 2003/12/26
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/28
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 224%(3.24倍)
- 2024/04/18 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
210円(2008/10/09) - 863%(9.63倍)
2,022円(4/18)