株価チャート
株価
4/19
- 前日 (4/18)
- 1,950
- 始値
- 1,955
- 高値
- 1,959
- 安値
- 1,928
- 終値 -0.31%
- 1,944
- 出来高 +41.63%
- 34,700
乖離率
- 株価(5日)
移動平均値 - -0.51%
1,954 - 株価(25日)
移動平均値 - -3.24%
2,009 - 出来高(5日)
移動平均値 - -16.67%
41,640
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 1,955 | 1,959 | 1,928 | 1,944 | -0.31% | 34,700 | 220億2904万 | -3.24% | 17.41 | 2.17 |
04/18 | 1,937 | 1,966 | 1,937 | 1,950 | +0.98% | 24,500 | 220億9703万 | -3.08% | 17.47 | 2.18 |
04/17 | 1,962 | 1,962 | 1,931 | 1,931 | -1.53% | 59,800 | 218億8173万 | -4.17% | 17.3 | 2.16 |
04/16 | 1,978 | 1,978 | 1,961 | 1,961 | -1.26% | 45,200 | 222億2168万 | -2.87% | 17.57 | 2.19 |
04/15 | 1,978 | 1,993 | 1,969 | 1,986 | +0.15% | 44,000 | 225億498万 | -1.78% | 17.79 | 2.22 |
04/12 | 2,010 | 2,044 | 1,980 | 1,983 | -1.05% | 105,500 | 224億7098万 | -2.03% | 17.76 | 2.22 |
04/11 | 2,042 | 2,042 | 2,004 | 2,004 | -1.86% | 45,000 | 227億895万 | -1.09% | 17.95 | 2.24 |
04/10 | 2,035 | 2,046 | 2,035 | 2,042 | +0.39% | 15,000 | 231億3956万 | +0.74% | 18.29 | 2.28 |
04/09 | 2,036 | 2,039 | 2,028 | 2,034 | +0.15% | 11,500 | 230億4890万 | +0.35% | 18.22 | 2.27 |
04/08 | 2,017 | 2,035 | 2,016 | 2,031 | +0.54% | 22,700 | 230億1491万 | +0.25% | 18.19 | 2.27 |
04/05 | 2,007 | 2,020 | 2,006 | 2,020 | +0.45% | 18,400 | 228億9026万 | -0.25% | 18.09 | 2.26 |
04/04 | 2,020 | 2,020 | 2,001 | 2,011 | -0.45% | 26,100 | 227億8827万 | -0.74% | 18.01 | 2.25 |
04/03 | 2,014 | 2,025 | 2,008 | 2,020 | +0.35% | 23,300 | 228億9026万 | -0.49% | 18.09 | 2.26 |
04/02 | 2,044 | 2,044 | 2,007 | 2,013 | -1.52% | 31,700 | 228億1093万 | -0.98% | 18.03 | 2.25 |
04/01 | 2,049 | 2,051 | 2,034 | 2,044 | +0.2% | 19,800 | 231億6222万 | +0.34% | 18.31 | 2.29 |
03/29 | 2,021 | 2,046 | 2,021 | 2,040 | +1.04% | 28,700 | 231億1689万 | 0% | 18.27 | 2.28 |
03/28 | 2,026 | 2,035 | 2,011 | 2,019 | -0.35% | 23,800 | 228億7893万 | -1.17% | 18.08 | 2.26 |
03/27 | 2,020 | 2,031 | 2,020 | 2,026 | +0.3% | 28,400 | 229億5825万 | -1.07% | 18.15 | 2.27 |
03/26 | 2,022 | 2,023 | 2,005 | 2,020 | -0.1% | 26,100 | 228億9026万 | -1.56% | 18.09 | 2.26 |
03/25 | 2,030 | 2,037 | 2,020 | 2,022 | -0.1% | 24,200 | 229億1292万 | -1.61% | 18.11 | 2.26 |
03/22 | 2,020 | 2,035 | 2,019 | 2,024 | +0.3% | 26,500 | 229億3558万 | -1.65% | 18.13 | 2.26 |
03/21 | 2,040 | 2,040 | 2,017 | 2,018 | -0.69% | 25,800 | 228億6759万 | -2.13% | 18.08 | 2.26 |
03/19 | 2,025 | 2,038 | 2,013 | 2,032 | +0.54% | 25,300 | 230億2624万 | -1.69% | 18.2 | 2.27 |
03/18 | 2,040 | 2,040 | 2,018 | 2,021 | -0.39% | 22,700 | 229億159万 | -2.41% | 18.1 | 2.26 |
03/15 | 2,024 | 2,039 | 2,018 | 2,029 | -0.05% | 23,100 | 229億9224万 | -2.26% | 18.17 | 2.27 |
03/14 | 2,027 | 2,035 | 2,022 | 2,030 | +0.5% | 23,000 | 230億358万 | -2.4% | 18.18 | 2.27 |
03/13 | 2,039 | 2,047 | 2,020 | 2,020 | -0.83% | 23,700 | 228億9026万 | -3.07% | 18.09 | 2.26 |
03/12 | 2,023 | 2,039 | 2,002 | 2,037 | +0.74% | 25,900 | 230億8290万 | -2.54% | 18.25 | 2.28 |
03/11 | 2,031 | 2,031 | 2,006 | 2,022 | -0.39% | 34,300 | 229億1292万 | -3.44% | 18.11 | 2.26 |
03/08 | 2,039 | 2,045 | 2,025 | 2,030 | -0.44% | 35,700 | 230億358万 | -3.29% | 18.18 | 2.27 |
03/07 | 2,041 | 2,044 | 2,032 | 2,039 | +0.05% | 30,000 | 231億556万 | -3.04% | 18.26 | 2.28 |
03/06 | 2,021 | 2,042 | 2,020 | 2,038 | +0.39% | 40,400 | 230億9423万 | -3.23% | 18.25 | 2.28 |
03/05 | 2,020 | 2,048 | 2,000 | 2,030 | +0.84% | 51,500 | 230億358万 | -3.79% | 18.18 | 2.27 |
03/04 | 2,013 | 2,034 | 2,006 | 2,013 | 0% | 64,600 | 228億1093万 | -4.69% | 18.03 | 2.25 |
03/01 | 2,047 | 2,047 | 2,011 | 2,013 | -1.8% | 77,900 | 228億1093万 | -4.87% | 18.03 | 2.25 |
02/29 | 2,090 | 2,090 | 2,049 | 2,050 | -1.87% | 62,300 | 232億3021万 | -3.21% | - | 2.29 |
02/28 | 2,067 | 2,097 | 2,064 | 2,089 | -0.29% | 256,700 | 236億7215万 | -1.46% | - | 2.34 |
02/27 | 2,111 | 2,115 | 2,095 | 2,095 | -0.8% | 553,600 | 237億4014万 | -1.23% | - | 2.34 |
02/26 | 2,119 | 2,128 | 2,110 | 2,112 | -0.33% | 149,400 | 239億3278万 | -0.42% | - | 2.36 |
02/22 | 2,120 | 2,126 | 2,112 | 2,119 | -0.19% | 65,800 | 240億1211万 | -0.09% | - | 2.37 |
02/21 | 2,130 | 2,136 | 2,116 | 2,123 | -0.66% | 48,000 | 240億5743万 | +0.09% | - | 2.37 |
02/20 | 2,128 | 2,139 | 2,128 | 2,137 | +0.23% | 34,100 | 242億1608万 | +0.8% | - | 2.39 |
02/19 | 2,111 | 2,133 | 2,111 | 2,132 | +0.99% | 42,300 | 241億5942万 | +0.61% | - | 2.38 |
02/16 | 2,097 | 2,119 | 2,089 | 2,111 | +1.1% | 51,300 | 239億2145万 | -0.33% | - | 2.36 |
02/15 | 2,115 | 2,116 | 2,088 | 2,088 | -1.6% | 64,500 | 236億6082万 | -1.46% | - | 2.34 |
02/14 | 2,140 | 2,140 | 2,114 | 2,122 | -0.93% | 62,300 | 240億4610万 | +0.05% | - | 2.37 |
02/13 | 2,156 | 2,156 | 2,139 | 2,142 | -0.09% | 46,500 | 242億7274万 | +0.94% | - | 2.4 |
02/09 | 2,122 | 2,155 | 2,122 | 2,144 | +0.75% | 46,000 | 242億9540万 | +1.08% | - | 2.4 |
02/08 | 2,134 | 2,134 | 2,116 | 2,128 | -0.42% | 45,200 | 241億1409万 | +0.38% | - | 2.38 |
02/07 | 2,140 | 2,149 | 2,125 | 2,137 | -0.14% | 40,900 | 242億1608万 | +0.85% | - | 2.39 |
02/06 | 2,157 | 2,157 | 2,140 | 2,140 | -0.93% | 45,600 | 242億5007万 | +1.04% | - | 2.39 |
02/05 | 2,147 | 2,160 | 2,142 | 2,160 | +1.12% | 57,400 | 244億7671万 | +2.08% | - | 2.42 |
02/02 | 2,135 | 2,143 | 2,126 | 2,136 | -0.09% | 40,100 | 242億475万 | +1.09% | - | 2.39 |
02/01 | 2,127 | 2,140 | 2,125 | 2,138 | +0.23% | 42,500 | 242億2741万 | +1.28% | - | 2.39 |
01/31 | 2,120 | 2,133 | 2,114 | 2,133 | +0.57% | 33,100 | 241億7075万 | +1.19% | - | 2.39 |
01/30 | 2,125 | 2,130 | 2,118 | 2,121 | -0.19% | 32,000 | 240億3477万 | +0.76% | - | 2.37 |
01/29 | 2,107 | 2,131 | 2,107 | 2,125 | +1.14% | 39,900 | 240億8010万 | +1.05% | - | 2.38 |
01/26 | 2,105 | 2,120 | 2,101 | 2,101 | -0.05% | 34,600 | 238億813万 | +0.1% | - | 2.35 |
01/25 | 2,080 | 2,105 | 2,075 | 2,102 | +1.2% | 27,800 | 238億1947万 | +0.24% | - | 2.35 |
01/24 | 2,092 | 2,095 | 2,061 | 2,077 | -0.62% | 63,900 | 235億3617万 | -0.86% | - | 2.32 |
01/23 | 2,111 | 2,119 | 2,089 | 2,090 | -1.04% | 62,700 | 236億8348万 | -0.24% | - | 2.34 |
01/22 | 2,110 | 2,118 | 2,105 | 2,112 | +0.38% | 35,700 | 239億3278万 | +0.86% | - | 2.36 |
01/19 | 2,113 | 2,116 | 2,102 | 2,104 | -0.38% | 30,000 | 238億4213万 | +0.53% | - | 2.35 |
01/18 | 2,117 | 2,117 | 2,106 | 2,112 | +0.38% | 18,900 | 239億3278万 | +0.96% | - | 2.36 |
01/17 | 2,105 | 2,119 | 2,102 | 2,104 | +0.14% | 39,400 | 238億4213万 | +0.67% | - | 2.35 |
01/16 | 2,125 | 2,133 | 2,101 | 2,101 | -0.94% | 34,800 | 238億813万 | +0.57% | - | 2.35 |
01/15 | 2,104 | 2,130 | 2,098 | 2,121 | +0.86% | 43,100 | 240億3477万 | +1.63% | - | 2.37 |
01/12 | 2,134 | 2,150 | 2,090 | 2,103 | -1.27% | 82,000 | 238億3080万 | +0.91% | - | 2.35 |
01/11 | 2,130 | 2,142 | 2,105 | 2,130 | -0.98% | 93,200 | 241億3676万 | +2.31% | - | 2.38 |
01/10 | 2,143 | 2,167 | 2,135 | 2,151 | +0.47% | 89,000 | 243億7472万 | +3.46% | - | 2.41 |
01/09 | 2,130 | 2,153 | 2,127 | 2,141 | +1.37% | 72,900 | 242億6141万 | +3.23% | - | 2.39 |
01/05 | 2,121 | 2,134 | 2,112 | 2,112 | -0.19% | 58,700 | 239億3278万 | +1.98% | - | 2.36 |
01/04 | 2,117 | 2,118 | 2,085 | 2,116 | +0.71% | 80,300 | 239億7811万 | +2.32% | - | 2.37 |
2023 | ||||||||||
12/29 | 2,115 | 2,116 | 2,098 | 2,101 | -0.57% | 101,400 | 238億813万 | +1.79% | - | 2.35 |
12/28 | 2,093 | 2,113 | 2,081 | 2,113 | +1.05% | 138,100 | 239億4412万 | +2.57% | - | 2.36 |
12/27 | 2,083 | 2,092 | 2,077 | 2,091 | +0.63% | 77,400 | 236億9482万 | +1.7% | - | 2.34 |
12/26 | 2,109 | 2,116 | 2,078 | 2,078 | -0.91% | 59,200 | 235億4750万 | +1.32% | - | 2.32 |
12/25 | 2,070 | 2,099 | 2,068 | 2,097 | +1.75% | 63,100 | 237億6281万 | +2.39% | - | 2.35 |
12/22 | 2,060 | 2,070 | 2,054 | 2,061 | +0.05% | 54,600 | 233億5486万 | +0.88% | - | 2.3 |
12/21 | 2,056 | 2,069 | 2,052 | 2,060 | 0% | 30,000 | 228億2853万 | +1.03% | - | 2.25 |
12/20 | 2,048 | 2,062 | 2,048 | 2,060 | +0.73% | 33,900 | 228億2853万 | +1.18% | - | 2.25 |
12/19 | 2,058 | 2,059 | 2,032 | 2,045 | -0.24% | 35,700 | 226億6230万 | +0.59% | - | 2.24 |
12/18 | 2,032 | 2,050 | 2,032 | 2,050 | -0.19% | 37,200 | 227億1771万 | +0.99% | - | 2.24 |
12/15 | 2,055 | 2,057 | 2,041 | 2,054 | -0.19% | 40,000 | 227億6204万 | +1.33% | - | 2.25 |
12/14 | 2,079 | 2,082 | 2,046 | 2,058 | -0.87% | 34,500 | 228億637万 | +1.73% | - | 2.25 |
12/13 | 2,074 | 2,083 | 2,065 | 2,076 | -0.14% | 22,800 | 230億584万 | +2.77% | - | 2.27 |
12/12 | 2,082 | 2,091 | 2,073 | 2,079 | -0.19% | 33,900 | 230億3908万 | +3.18% | - | 2.27 |
12/11 | 2,070 | 2,084 | 2,063 | 2,083 | +0.73% | 42,600 | 230億8341万 | +3.53% | - | 2.28 |
12/08 | 2,079 | 2,088 | 2,060 | 2,068 | -0.24% | 57,700 | 229億1718万 | +2.99% | - | 2.26 |
12/07 | 2,063 | 2,078 | 2,061 | 2,073 | +0.34% | 64,900 | 229億7259万 | +3.34% | - | 2.27 |
12/06 | 2,038 | 2,071 | 2,038 | 2,066 | +1.37% | 47,700 | 228億9502万 | +3.15% | - | 2.26 |
12/05 | 2,050 | 2,054 | 2,038 | 2,038 | -0.63% | 28,400 | 225億8473万 | +1.9% | - | 2.23 |
12/04 | 2,040 | 2,054 | 2,037 | 2,051 | +0.29% | 30,200 | 227億2879万 | +2.7% | - | 2.24 |
12/01 | 2,049 | 2,051 | 2,036 | 2,045 | 0% | 33,400 | 226億6230万 | +2.51% | - | 2.24 |
11/30 | 2,042 | 2,053 | 2,040 | 2,045 | -0.05% | 47,300 | 226億6230万 | +2.66% | - | 2.12 |
11/29 | 2,040 | 2,050 | 2,031 | 2,046 | +0.34% | 49,700 | 226億7338万 | +2.81% | - | 2.12 |
11/28 | 2,019 | 2,039 | 2,019 | 2,039 | +1.24% | 42,900 | 225億9581万 | +2.62% | - | 2.12 |
11/27 | 2,022 | 2,035 | 2,014 | 2,014 | +0.3% | 38,800 | 223億1877万 | +1.56% | - | 2.09 |
11/24 | 2,008 | 2,012 | 2,000 | 2,008 | +0.2% | 30,800 | 222億5228万 | +1.36% | - | 2.08 |
11/22 | 1,985 | 2,007 | 1,985 | 2,004 | +0.8% | 32,700 | 222億795万 | +1.26% | - | 2.08 |
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 | 567 3,400 2/7 3,400 1/30 他2件 | 375 2,250 6/27 | 1,294,200 215,700 6/24 | 34億2045万 | 22億6353万 | +13.44% 1/16 | -9.97% 11/11 |
2013年 3月期 | 673 1,345 2/8 | 419 838 8/8 | 204,200 102,100 2/12 | 40億5927万 | 25億2912万 | +19.91% 12/14 | -11.14% 2/28 |
2014年 3月期 | 994 1,988 1/31 | 512 1,024 6/7 | 149,000 74,500 1/31 | 75億8331万 | 30億9047万 | +17.25% 10/29 | -10.42% 3/20 |
2015年 3月期 | 1,050 2,100 3/25 | 740 1,480 5/26 | 60,000 30,000 3/27 | 92億292万 | 64億8276万 | +6.61% 3/25 | -7.17% 4/1 |
2016年 3月期 | 1,198 2,395 3/28 | 900 1,800 4/2 1,800 4/1 | 56,400 28,200 8/25 | 106億1786万 | 78億8570万 | +9.26% 7/30 | -12.22% 8/25 |
2017年 3月期 | 1,163 2,326 2/28 | 963 1,925 6/24 | 102,600 51,300 3/28 | 103億1637万 | 85億3418万 | +4.13% 5/12 | -5.99% 6/24 |
2018年 3月期 | 2,540 5,080 12/18 | 1,094 2,187 4/3 | 486,600 243,300 11/24 | 225億3104万 | 96億9988万 | +42.05% 11/28 | -9.19% 2/15 |
2019年 3月期 | 2,195 5/24 | 1,330 12/25 | 554,600 8/7 | 194億7774万 | 135億1039万 | +5.81% 2/26 | -17.1% 12/25 |
2020年 3月期 | 1,949 1/22 | 1,441 3/13 | 175,800 3/27 | 197億9831万 | 146億3795万 | +6.63% 3/23 | -14.36% 2/28 |
2021年 2月期 | 2,029 9/29 | 1,480 4/6 | 354,000 2/24 | 206億1096万 | 150億3412万 | +6.32% 9/9 | -5.1% 10/23 |
2022年 2月期 | 2,449 10/12 10/11 | 1,811 5/13 | 347,500 2/24 | 248億7740万 | 183億9648万 | +9.98% 9/14 | -13.6% 3/9 |
2023年 2月期 | 2,528 7/21 | 1,900 3/9 | 624,900 2/24 | 257億851万 | 193億56万 | +6.99% 7/21 | -10.59% 9/7 |
2024年 2月期 | 2,271 5/10 | 1,924 10/18 | 553,600 2/27 | 230億9494万 | 208億2116万 | +3.53% 12/11 | -6.25% 10/18 |
最新 | 1,944 2024/4/19 | 34,700 | 220億2904万 | -3.24% 2,009 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 115%(2.15倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/04/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
375円(2011/06/27) - 418%(5.18倍)
1,944円(4/19)