株価チャート
株価
4/24
- 前日 (4/23)
- 2,241
- 始値
- 2,254
- 高値
- 2,261
- 安値
- 2,232
- 終値 +0.62%
- 2,255
- 出来高 -17.63%
- 743,400
乖離率
- 株価(5日)
移動平均値 - +1.39%
2,224 - 株価(25日)
移動平均値 - -3.09%
2,327 - 出来高(5日)
移動平均値 - -25.64%
999,720
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,254 | 2,261 | 2,232 | 2,255 | +0.62% | 743,400 | 5130億1746万 | -3.09% | 68.4 | 3.16 |
04/23 | 2,250 | 2,273 | 2,235 | 2,241 | +0.09% | 902,500 | 5098億3243万 | -3.86% | 67.98 | 3.14 |
04/22 | 2,220 | 2,260 | 2,211 | 2,239 | +2.9% | 1,155,500 | 5093億7742万 | -4.07% | 67.92 | 3.14 |
04/19 | 2,200 | 2,205 | 2,158 | 2,176 | -1.54% | 1,331,500 | 4950億4478万 | -6.89% | 66.01 | 3.05 |
04/18 | 2,187 | 2,229 | 2,187 | 2,210 | +0.87% | 865,700 | 5027億7986万 | -5.6% | 67.04 | 3.1 |
04/17 | 2,235 | 2,239 | 2,190 | 2,191 | -1.88% | 1,289,500 | 4984億5732万 | -6.45% | 66.46 | 3.07 |
04/16 | 2,277 | 2,279 | 2,228 | 2,233 | -2.53% | 1,200,900 | 5080億1241万 | -4.74% | 67.73 | 3.13 |
04/15 | 2,285 | 2,312 | 2,277 | 2,291 | -0.35% | 865,200 | 5212億754万 | -2.22% | 69.49 | 3.21 |
04/12 | 2,290 | 2,308 | 2,276 | 2,299 | +0.39% | 926,000 | 5230億2755万 | -1.75% | 69.74 | 3.22 |
04/11 | 2,310 | 2,313 | 2,281 | 2,290 | -0.91% | 1,047,000 | 5209億8003万 | -2.05% | 69.46 | 3.21 |
04/10 | 2,356 | 2,362 | 2,309 | 2,311 | -2.28% | 1,152,600 | 5257億5758万 | -1.07% | 70.1 | 3.24 |
04/09 | 2,367 | 2,390 | 2,361 | 2,365 | -0.08% | 632,200 | 5380億4270万 | +1.42% | 71.74 | 3.32 |
04/08 | 2,378 | 2,393 | 2,360 | 2,367 | -0.34% | 720,800 | 5384億9770万 | +1.81% | 71.8 | 3.32 |
04/05 | 2,352 | 2,393 | 2,346 | 2,375 | -0.13% | 625,100 | 5403億1772万 | +2.46% | 72.04 | 3.33 |
04/04 | 2,367 | 2,398 | 2,350 | 2,378 | +1.06% | 910,100 | 5410億23万 | +2.94% | 72.13 | 3.33 |
04/03 | 2,371 | 2,399 | 2,350 | 2,353 | -0.59% | 1,282,300 | 5353億1267万 | +2.22% | 71.38 | 3.3 |
04/02 | 2,444 | 2,445 | 2,359 | 2,367 | -3.47% | 1,309,300 | 5384億9770万 | +3.18% | 71.8 | 3.32 |
04/01 | 2,453 | 2,464 | 2,425 | 2,452 | 0% | 974,900 | 5578億3539万 | +7.26% | 74.38 | 3.44 |
03/29 | 2,394 | 2,458 | 2,393 | 2,452 | +2.34% | 1,325,600 | 5578億3539万 | +7.83% | 74.38 | 3.44 |
03/28 | 2,403 | 2,409 | 2,375 | 2,396 | -0.62% | 859,700 | 5450億9527万 | +5.88% | 72.68 | 3.36 |
03/27 | 2,397 | 2,424 | 2,389 | 2,411 | +1.13% | 1,124,600 | 5485億780万 | +6.92% | 73.13 | 3.38 |
03/26 | 2,372 | 2,387 | 2,340 | 2,384 | +0.55% | 672,500 | 5423億6524万 | +6.1% | 72.32 | 3.34 |
03/25 | 2,399 | 2,414 | 2,370 | 2,371 | -1.13% | 923,300 | 5394億771万 | +5.99% | 71.92 | 3.32 |
03/22 | 2,374 | 2,398 | 2,358 | 2,398 | +1.52% | 878,800 | 5455億5027万 | +7.68% | 72.74 | 3.36 |
03/21 | 2,370 | 2,386 | 2,355 | 2,362 | -0.34% | 1,044,900 | 5373億6019万 | +6.06% | 71.65 | 3.31 |
03/19 | 2,312 | 2,370 | 2,312 | 2,370 | +2.51% | 1,431,000 | 5391億8021万 | +6.33% | 71.89 | 3.32 |
03/18 | 2,316 | 2,321 | 2,282 | 2,312 | -0.04% | 1,025,900 | 5259億8508万 | +3.68% | 70.13 | 3.24 |
03/15 | 2,277 | 2,317 | 2,272 | 2,313 | +1.72% | 1,624,600 | 5262億1258万 | +3.58% | 70.16 | 3.24 |
03/14 | 2,237 | 2,276 | 2,225 | 2,274 | +1.29% | 1,261,700 | 5173億4000万 | +1.74% | 68.98 | 3.19 |
03/13 | 2,219 | 2,245 | 2,210 | 2,245 | +0.99% | 984,100 | 5107億4243万 | +0.22% | 68.1 | 3.15 |
03/12 | 2,205 | 2,224 | 2,192 | 2,223 | +0.59% | 670,200 | 5057億3739万 | -1.02% | 67.43 | 3.12 |
03/11 | 2,225 | 2,238 | 2,183 | 2,210 | -0.9% | 1,266,900 | 5027億7986万 | -1.95% | 67.04 | 3.1 |
03/08 | 2,239 | 2,250 | 2,212 | 2,230 | -0.93% | 1,259,100 | 5073億2990万 | -1.41% | 67.64 | 3.13 |
03/07 | 2,220 | 2,256 | 2,218 | 2,251 | +1.44% | 1,149,900 | 5121億745万 | -0.79% | 68.28 | 3.16 |
03/06 | 2,230 | 2,233 | 2,211 | 2,219 | -0.4% | 1,152,700 | 5048億2738万 | -2.46% | 67.31 | 3.11 |
03/05 | 2,188 | 2,229 | 2,156 | 2,228 | +1.5% | 1,433,700 | 5068億7490万 | -2.37% | 67.58 | 3.12 |
03/04 | 2,180 | 2,200 | 2,167 | 2,195 | +0.73% | 1,165,600 | 4993億6732万 | -4.02% | 66.58 | 3.08 |
03/01 | 2,180 | 2,184 | 2,149 | 2,179 | -0.14% | 1,143,600 | 4957億2729万 | -5.01% | 66.1 | 3.05 |
02/29 | 2,181 | 2,191 | 2,164 | 2,182 | +0.14% | 883,900 | 4964億980万 | -5.21% | 66.19 | 3.06 |
02/28 | 2,147 | 2,184 | 2,136 | 2,179 | +1.49% | 1,120,400 | 4957億2729万 | -5.75% | 66.1 | 3.05 |
02/27 | 2,174 | 2,179 | 2,141 | 2,147 | -1.01% | 1,276,900 | 4884億4722万 | -7.5% | 65.13 | 3.01 |
02/26 | 2,164 | 2,194 | 2,163 | 2,169 | +0.6% | 1,143,800 | 4934億5227万 | -6.95% | 65.79 | 3.04 |
02/22 | 2,171 | 2,185 | 2,152 | 2,156 | -0.69% | 1,261,500 | 4904億9474万 | -8.06% | 65.4 | 3.02 |
02/21 | 2,201 | 2,213 | 2,162 | 2,171 | -0.73% | 1,427,900 | 4939億727万 | -7.97% | 65.85 | 3.04 |
02/20 | 2,229 | 2,235 | 2,186 | 2,187 | -1.66% | 1,426,600 | 4975億4731万 | -7.72% | 66.34 | 3.07 |
02/19 | 2,130 | 2,225 | 2,127 | 2,224 | +4.66% | 2,183,000 | 5059億6489万 | -6.48% | 67.46 | 3.12 |
02/16 | 2,127 | 2,150 | 2,116 | 2,125 | 0% | 3,313,600 | 4834億4217万 | -10.79% | 64.46 | 2.98 |
02/15 | 2,280 | 2,281 | 2,121 | 2,125 | -11.38% | 6,377,100 | 4834億4217万 | -10.94% | 64.46 | 2.98 |
02/14 | 2,421 | 2,433 | 2,371 | 2,398 | -0.79% | 1,301,000 | 5455億5027万 | +0.38% | 72.74 | 3.36 |
02/13 | 2,410 | 2,425 | 2,379 | 2,417 | +0.62% | 1,359,500 | 5498億7281万 | +1.55% | 73.32 | 3.39 |
02/09 | 2,369 | 2,423 | 2,362 | 2,402 | +1.39% | 1,274,000 | 5464億6028万 | +1.39% | 72.86 | 3.37 |
02/08 | 2,369 | 2,376 | 2,338 | 2,369 | -0.17% | 947,100 | 5389億5271万 | +0.51% | 71.86 | 3.32 |
02/07 | 2,395 | 2,396 | 2,353 | 2,373 | -0.63% | 844,200 | 5398億6272万 | +1.19% | 71.98 | 3.33 |
02/06 | 2,400 | 2,407 | 2,381 | 2,388 | -0.91% | 846,600 | 5432億7525万 | +2.36% | 72.44 | 3.35 |
02/05 | 2,418 | 2,420 | 2,377 | 2,410 | 0% | 807,200 | 5482億8030万 | +3.88% | 73.1 | 3.38 |
02/02 | 2,415 | 2,424 | 2,387 | 2,410 | +0.04% | 648,700 | 5482億8030万 | +4.46% | 73.1 | 3.38 |
02/01 | 2,405 | 2,425 | 2,394 | 2,409 | -0.04% | 802,500 | 5480億5279万 | +5.01% | 73.07 | 3.38 |
01/31 | 2,394 | 2,410 | 2,375 | 2,410 | +0.25% | 742,800 | 5482億8030万 | +5.7% | 73.1 | 3.38 |
01/30 | 2,386 | 2,418 | 2,381 | 2,404 | +0.84% | 848,500 | 5469億1528万 | +6.09% | 72.92 | 3.37 |
01/29 | 2,379 | 2,388 | 2,365 | 2,384 | +0.89% | 736,700 | 5423億6524万 | +5.86% | 72.32 | 3.34 |
01/26 | 2,377 | 2,385 | 2,357 | 2,363 | -0.71% | 959,100 | 5375億8769万 | +5.54% | 71.68 | 3.31 |
01/25 | 2,374 | 2,390 | 2,371 | 2,380 | +0.25% | 860,400 | 5414億5523万 | +6.87% | 72.19 | 3.34 |
01/24 | 2,415 | 2,424 | 2,369 | 2,374 | -1.74% | 1,453,500 | 5400億9022万 | +7.13% | 72.01 | 3.33 |
01/23 | 2,384 | 2,447 | 2,383 | 2,416 | +0.46% | 1,660,700 | 5496億4531万 | +9.52% | 73.29 | 3.39 |
01/22 | 2,399 | 2,406 | 2,365 | 2,405 | -0.41% | 2,389,600 | 5471億4279万 | +9.57% | 72.95 | 3.37 |
01/19 | 2,516 | 2,522 | 2,413 | 2,415 | -3.59% | 2,851,900 | 5494億1781万 | +10.48% | 73.26 | 3.39 |
01/18 | 2,527 | 2,542 | 2,491 | 2,505 | -0.63% | 1,917,100 | 5698億9301万 | +15.07% | 75.99 | 3.51 |
01/17 | 2,471 | 2,531 | 2,461 | 2,521 | +3.02% | 3,091,000 | 5735億3304万 | +16.5% | 76.47 | 3.53 |
01/16 | 2,390 | 2,531 | 2,387 | 2,447 | +2.77% | 4,388,900 | 5566億9788万 | +13.71% | 74.23 | 3.43 |
01/15 | 2,301 | 2,383 | 2,299 | 2,381 | +3.07% | 2,630,300 | 5416億8273万 | +11.11% | 72.22 | 3.34 |
01/12 | 2,225 | 2,310 | 2,212 | 2,310 | +3.91% | 3,143,800 | 5255億3008万 | +8.15% | 70.07 | 3.24 |
01/11 | 2,207 | 2,223 | 2,193 | 2,223 | +0.86% | 2,069,700 | 5057億3739万 | +4.27% | 67.43 | 3.12 |
01/10 | 2,185 | 2,227 | 2,183 | 2,204 | +1.61% | 2,309,000 | 5014億1484万 | +3.43% | 66.86 | 3.09 |
01/09 | 2,167 | 2,188 | 2,154 | 2,169 | +0.23% | 1,721,500 | 4934億5227万 | +1.83% | 65.79 | 3.04 |
01/05 | 2,114 | 2,165 | 2,110 | 2,164 | +3.05% | 2,489,000 | 4923億1476万 | +1.55% | 65.64 | 3.03 |
01/04 | 2,074 | 2,100 | 2,048 | 2,100 | +1.69% | 1,939,700 | 4777億5462万 | -1.59% | 63.7 | 2.94 |
2023 | ||||||||||
12/29 | 2,067 | 2,086 | 2,051 | 2,065 | -0.24% | 1,707,400 | 4697億9204万 | -3.46% | 98.26 | 2.89 |
12/28 | 2,040 | 2,070 | 2,034 | 2,070 | +0.39% | 5,482,800 | 4709億2955万 | -3.5% | 98.5 | 2.9 |
12/27 | 2,073 | 2,081 | 2,057 | 2,062 | -0.53% | 6,816,900 | 4691億953万 | -4.23% | 98.12 | 2.89 |
12/26 | 2,104 | 2,109 | 2,066 | 2,073 | -1.29% | 2,626,500 | 4716億1206万 | -4.03% | 98.64 | 2.91 |
12/25 | 2,077 | 2,101 | 2,071 | 2,100 | +1.69% | 1,859,800 | 4777億5462万 | -3.09% | 99.93 | 2.94 |
12/22 | 2,055 | 2,072 | 2,051 | 2,065 | +0.98% | 1,403,200 | 4697億9204万 | -4.97% | 98.26 | 2.89 |
12/21 | 2,047 | 2,053 | 2,037 | 2,045 | -0.63% | 1,651,200 | 4652億4199万 | -6.15% | 97.31 | 2.87 |
12/20 | 2,059 | 2,083 | 2,055 | 2,058 | -0.05% | 1,579,500 | 4681億9952万 | -5.94% | 97.93 | 2.88 |
12/19 | 2,082 | 2,084 | 2,051 | 2,059 | -0.24% | 1,544,400 | 4684億2702万 | -6.32% | 97.98 | 2.89 |
12/18 | 2,093 | 2,104 | 2,060 | 2,064 | -1.95% | 2,527,200 | 4695億6454万 | -6.48% | 98.21 | 2.89 |
12/15 | 2,100 | 2,116 | 2,096 | 2,105 | -0.33% | 1,937,100 | 4788億9213万 | -5.01% | 100.17 | 2.95 |
12/14 | 2,151 | 2,166 | 2,103 | 2,112 | -2.09% | 2,112,500 | 4804億8464万 | -4.95% | 100.5 | 2.96 |
12/13 | 2,182 | 2,197 | 2,155 | 2,157 | -0.83% | 1,641,100 | 4907億2224万 | -3.23% | 102.64 | 3.02 |
12/12 | 2,203 | 2,226 | 2,175 | 2,175 | -0.28% | 1,669,100 | 4948億1728万 | -2.64% | 103.5 | 3.05 |
12/11 | 2,201 | 2,208 | 2,171 | 2,181 | -0.86% | 2,147,500 | 4961億8229万 | -2.63% | 103.78 | 3.06 |
12/08 | 2,220 | 2,237 | 2,191 | 2,200 | -0.63% | 2,165,200 | 5005億484万 | -2% | 104.69 | 3.08 |
12/07 | 2,223 | 2,231 | 2,205 | 2,214 | -0.63% | 1,836,400 | 5036億8987万 | -1.56% | 105.35 | 3.1 |
12/06 | 2,205 | 2,233 | 2,197 | 2,228 | +1.04% | 1,359,300 | 5068億7490万 | -0.98% | 106.02 | 3.12 |
12/05 | 2,201 | 2,215 | 2,197 | 2,205 | +0.27% | 1,455,700 | 5016億4235万 | -1.87% | 104.92 | 3.09 |
12/04 | 2,192 | 2,206 | 2,183 | 2,199 | 0% | 1,446,200 | 5002億7733万 | -2.05% | 104.64 | 3.08 |
12/01 | 2,196 | 2,208 | 2,184 | 2,199 | +0.83% | 1,344,400 | 5002億7733万 | -1.96% | 104.64 | 3.08 |
11/30 | 2,189 | 2,198 | 2,151 | 2,181 | -1.04% | 2,330,500 | 4961億8229万 | -2.63% | 103.78 | 3.06 |
11/29 | 2,211 | 2,220 | 2,184 | 2,204 | -0.77% | 2,080,200 | 5014億1484万 | -1.48% | 104.88 | 3.09 |
11/28 | 2,225 | 2,232 | 2,213 | 2,221 | 0% | 1,646,500 | 5052億8238万 | -0.54% | 105.69 | 3.11 |
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 | |
2014年 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 2522億7710万 | 1940億1449万 | +9.83% 11/26 | -3.07% 2/5 |
2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 3803億3660万 | 2268億3576万 | +15.92% 8/4 | -14.47% 1/20 |
2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 3203億709万 | 2363億1274万 | +9.98% 2/17 | -8.56% 5/24 |
2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 3515億759万 | 2883億5432万 | +8.12% 3/13 | -5.77% 4/7 |
2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 3894億3739万 | 2804億1721万 | +7.46% 12/7 | -9.2% 2/15 |
2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 4431億9493万 | 3251億8810万 | +9.38% 11/19 | -7.79% 2/18 |
2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 4327億2732万 | 2666億2797万 | +14.41% 5/11 | -17.01% 2/28 |
2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 3545億1644万 | 3191億8558万 | +6.83% 8/26 | -6.36% 5/27 |
2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 3837億9621万 | 3298億7819万 | +4.72% 7/14 | -6.06% 8/15 |
2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 5339億4766万 | 3412億5330万 | +16.48% 1/17 | -6.48% 12/18 |
最新 | 2,255 2024/4/24 | 743,400 | 5130億1746万 | -3.09% 2,327 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/04/24 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
999円(2014/10/24) - 126%(2.26倍)
2,255円(4/24)