株価チャート
株価
4/26
- 前日 (4/25)
- 2,636
- 始値
- 2,736
- 高値
- 2,745
- 安値
- 2,503
- 終値 -2.73%
- 2,564
- 出来高 +359.83%
- 643,300
乖離率
- 株価(5日)
移動平均値 - -3.25%
2,650 - 株価(25日)
移動平均値 - -5.8%
2,722 - 出来高(5日)
移動平均値 - +140.76%
267,200
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,736 | 2,745 | 2,503 | 2,564 | -2.73% | 643,300 | 1491億8108万 | -5.8% | 20.49 | 3.17 |
04/25 | 2,680 | 2,680 | 2,632 | 2,636 | -2.91% | 139,900 | 1533億7025万 | -3.65% | 21.07 | 3.26 |
04/24 | 2,685 | 2,738 | 2,661 | 2,715 | +3.04% | 215,100 | 1579億6670万 | -1.13% | 21.7 | 3.35 |
04/23 | 2,708 | 2,712 | 2,606 | 2,635 | -2.48% | 208,100 | 1533億1207万 | -4.18% | 21.06 | 3.26 |
04/22 | 2,672 | 2,709 | 2,648 | 2,702 | +1.66% | 129,600 | 1569億2202万 | -2.07% | 21.59 | 3.34 |
04/19 | 2,734 | 2,734 | 2,635 | 2,658 | -2.96% | 214,900 | 1543億6667万 | -3.87% | 21.24 | 3.28 |
04/18 | 2,713 | 2,756 | 2,711 | 2,739 | +0.85% | 130,200 | 1590億7084万 | -1.23% | 21.89 | 3.38 |
04/17 | 2,740 | 2,740 | 2,651 | 2,716 | -1.16% | 160,000 | 1577億3509万 | -2.27% | 21.71 | 3.36 |
04/16 | 2,720 | 2,768 | 2,702 | 2,748 | -0.76% | 170,400 | 1595億9353万 | -1.29% | 21.96 | 3.4 |
04/15 | 2,729 | 2,784 | 2,712 | 2,769 | +2.63% | 174,800 | 1608億1313万 | -0.65% | 22.13 | 3.42 |
04/12 | 2,735 | 2,748 | 2,692 | 2,698 | -0.48% | 67,900 | 1566億8972万 | -3.23% | 21.56 | 3.33 |
04/11 | 2,682 | 2,722 | 2,676 | 2,711 | -0.18% | 89,700 | 1574億4471万 | -2.87% | 21.67 | 3.35 |
04/10 | 2,733 | 2,764 | 2,711 | 2,716 | -0.55% | 55,800 | 1577億3509万 | -2.76% | 21.71 | 3.36 |
04/09 | 2,730 | 2,743 | 2,704 | 2,731 | +0.29% | 105,100 | 1583億337万 | -2.29% | 21.83 | 3.37 |
04/08 | 2,707 | 2,732 | 2,699 | 2,723 | +0.15% | 100,400 | 1581億4162万 | -2.47% | 21.76 | 3.36 |
04/05 | 2,688 | 2,733 | 2,680 | 2,719 | -0.15% | 104,800 | 1579億932万 | -2.44% | 21.73 | 3.36 |
04/04 | 2,723 | 2,756 | 2,686 | 2,723 | +2.52% | 170,700 | 1581億4162万 | -2.09% | 21.76 | 3.36 |
04/03 | 2,691 | 2,703 | 2,650 | 2,656 | -2.06% | 149,100 | 1542億5052万 | -4.32% | 21.23 | 3.28 |
04/02 | 2,778 | 2,778 | 2,676 | 2,712 | -2.48% | 173,600 | 1575億279万 | -2.24% | 21.67 | 3.35 |
04/01 | 2,834 | 2,841 | 2,778 | 2,781 | -1.87% | 112,900 | 1615億1005万 | +0.36% | 22.23 | 3.44 |
03/29 | 2,787 | 2,837 | 2,777 | 2,834 | +1.87% | 176,500 | 1645億8809万 | +2.53% | 26.57 | 3.5 |
03/28 | 2,760 | 2,804 | 2,747 | 2,782 | -0.14% | 136,100 | 1615億6812万 | +1.05% | 26.08 | 3.43 |
03/27 | 2,805 | 2,807 | 2,753 | 2,786 | +0.76% | 161,700 | 1618億43万 | +1.53% | 26.12 | 3.44 |
03/26 | 2,800 | 2,825 | 2,760 | 2,765 | -2.47% | 162,200 | 1605億8083万 | +1.1% | 25.93 | 3.41 |
03/25 | 2,853 | 2,894 | 2,821 | 2,835 | -2.34% | 161,400 | 1646億4616万 | +4.15% | 26.58 | 3.5 |
03/22 | 2,858 | 2,907 | 2,842 | 2,903 | +0.45% | 157,100 | 1685億9535万 | +7.2% | 27.22 | 3.58 |
03/21 | 2,926 | 2,947 | 2,879 | 2,890 | +2.26% | 253,100 | 1675億1986万 | +7.43% | 27.05 | 3.56 |
03/19 | 2,860 | 2,874 | 2,780 | 2,826 | -0.7% | 130,800 | 1638億1007万 | +5.68% | 26.45 | 3.48 |
03/18 | 2,823 | 2,866 | 2,752 | 2,846 | -0.45% | 171,300 | 1649億6938万 | +6.99% | 26.63 | 3.5 |
03/15 | 2,851 | 2,885 | 2,833 | 2,859 | -0.24% | 112,200 | 1657億2293万 | +8.05% | 26.76 | 3.52 |
03/14 | 2,856 | 2,899 | 2,812 | 2,866 | -0.76% | 262,100 | 1661億2869万 | +8.89% | 26.82 | 3.53 |
03/13 | 2,861 | 2,896 | 2,832 | 2,888 | +2.16% | 291,600 | 1674億393万 | +10.4% | 27.03 | 3.56 |
03/12 | 2,802 | 2,828 | 2,758 | 2,827 | -0.11% | 185,900 | 1638億6804万 | +8.52% | 26.46 | 3.48 |
03/11 | 2,771 | 2,830 | 2,730 | 2,830 | +1.58% | 412,300 | 1640億4194万 | +8.97% | 26.48 | 3.48 |
03/08 | 2,767 | 2,835 | 2,742 | 2,786 | +0.51% | 291,500 | 1614億9146万 | +7.61% | 26.07 | 3.43 |
03/07 | 2,774 | 2,806 | 2,740 | 2,772 | +0.18% | 330,300 | 1606億7995万 | +7.19% | 25.94 | 3.41 |
03/06 | 2,721 | 2,769 | 2,712 | 2,767 | +0.25% | 224,100 | 1603億9012万 | +6.88% | 25.89 | 3.41 |
03/05 | 2,699 | 2,799 | 2,674 | 2,760 | +3.18% | 310,600 | 1599億8436万 | +6.52% | 25.83 | 3.4 |
03/04 | 2,605 | 2,753 | 2,592 | 2,675 | +2.96% | 447,100 | 1550億5731万 | +3% | 25.03 | 3.29 |
03/01 | 2,619 | 2,642 | 2,579 | 2,598 | +1.76% | 192,000 | 1505億9397万 | -0.35% | 24.31 | 3.2 |
02/29 | 2,574 | 2,584 | 2,511 | 2,553 | -1.62% | 225,000 | 1479億8553万 | -2.48% | 23.89 | 3.14 |
02/28 | 2,587 | 2,628 | 2,570 | 2,595 | -0.27% | 230,800 | 1504億2008万 | -1.41% | 24.28 | 3.19 |
02/27 | 2,633 | 2,673 | 2,589 | 2,602 | -2.11% | 211,100 | 1508億2584万 | -1.55% | 24.35 | 3.2 |
02/26 | 2,583 | 2,684 | 2,578 | 2,658 | +2.23% | 314,200 | 1540億7190万 | +0.26% | 24.87 | 3.27 |
02/22 | 2,572 | 2,600 | 2,554 | 2,600 | +1.25% | 276,300 | 1507億991万 | -2.07% | 24.33 | 3.2 |
02/21 | 2,598 | 2,598 | 2,538 | 2,568 | +0.63% | 200,700 | 1481億118万 | -3.57% | 23.91 | 3.15 |
02/20 | 2,595 | 2,616 | 2,522 | 2,552 | +0.08% | 306,200 | 1471億7843万 | -4.53% | 23.76 | 3.13 |
02/19 | 2,468 | 2,561 | 2,458 | 2,550 | +3.95% | 314,700 | 1470億6309万 | -4.99% | 23.74 | 3.12 |
02/16 | 2,479 | 2,485 | 2,444 | 2,453 | -0.45% | 249,500 | 1414億6892万 | -8.95% | 22.84 | 3 |
02/15 | 2,499 | 2,499 | 2,422 | 2,464 | -0.16% | 261,800 | 1421億331万 | -9.01% | 22.94 | 3.02 |
02/14 | 2,479 | 2,489 | 2,446 | 2,468 | -1% | 209,400 | 1423億3400万 | -9.23% | 22.98 | 3.02 |
02/13 | 2,530 | 2,533 | 2,448 | 2,493 | +0.52% | 227,100 | 1437億7579万 | -8.65% | 23.21 | 3.05 |
02/09 | 2,455 | 2,522 | 2,446 | 2,480 | +0.24% | 260,200 | 1430億2606万 | -9.32% | 23.09 | 3.04 |
02/08 | 2,509 | 2,509 | 2,446 | 2,474 | -1.63% | 261,200 | 1426億8003万 | -9.87% | 23.04 | 3.03 |
02/07 | 2,503 | 2,537 | 2,469 | 2,515 | +1.33% | 323,700 | 1450億4457万 | -8.74% | 23.42 | 3.08 |
02/06 | 2,615 | 2,615 | 2,482 | 2,482 | -5.09% | 340,100 | 1431億4140万 | -10.2% | 23.11 | 3.04 |
02/05 | 2,620 | 2,631 | 2,580 | 2,615 | +0.08% | 296,500 | 1508億1175万 | -5.7% | 24.35 | 3.2 |
02/02 | 2,625 | 2,668 | 2,589 | 2,613 | -0.57% | 364,800 | 1506億9641万 | -5.84% | 24.33 | 3.2 |
02/01 | 2,670 | 2,681 | 2,605 | 2,628 | -2.99% | 444,600 | 1515億6149万 | -5.33% | 24.47 | 3.22 |
01/31 | 2,646 | 2,742 | 2,646 | 2,709 | -4.81% | 645,400 | 1562億3290万 | -2.41% | 25.22 | 3.32 |
01/30 | 2,855 | 2,865 | 2,820 | 2,846 | +0.46% | 187,800 | 1641億3394万 | +2.74% | 26.5 | 3.49 |
01/29 | 2,890 | 2,890 | 2,823 | 2,833 | -2.21% | 167,600 | 1633億8420万 | +2.72% | 26.38 | 3.47 |
01/26 | 2,900 | 2,941 | 2,889 | 2,897 | -0.79% | 178,900 | 1670億7520万 | +5.42% | 26.97 | 3.55 |
01/25 | 2,900 | 2,927 | 2,883 | 2,920 | +1.49% | 147,100 | 1684億165万 | +6.88% | 27.19 | 3.58 |
01/24 | 2,896 | 2,922 | 2,851 | 2,877 | -1.24% | 167,300 | 1659億2176万 | +5.89% | 26.79 | 3.52 |
01/23 | 2,880 | 2,924 | 2,880 | 2,913 | +1.39% | 230,900 | 1679億9795万 | +7.85% | 27.12 | 3.57 |
01/22 | 2,842 | 2,878 | 2,820 | 2,873 | +2.9% | 201,600 | 1655億5949万 | +7.2% | 26.73 | 3.52 |
01/19 | 2,763 | 2,799 | 2,750 | 2,792 | +1.27% | 124,000 | 1608億9179万 | +4.88% | 25.98 | 3.42 |
01/18 | 2,785 | 2,799 | 2,743 | 2,757 | -1.5% | 288,000 | 1588億7488万 | +4.16% | 25.65 | 3.37 |
01/17 | 2,809 | 2,836 | 2,790 | 2,799 | -0.5% | 165,600 | 1612億9517万 | +6.34% | 26.04 | 3.43 |
01/16 | 2,833 | 2,849 | 2,803 | 2,813 | -0.99% | 142,600 | 1621億193万 | +7.37% | 26.17 | 3.44 |
01/15 | 2,798 | 2,850 | 2,767 | 2,841 | +1.25% | 240,600 | 1637億1546万 | +8.93% | 26.43 | 3.48 |
01/12 | 2,830 | 2,851 | 2,747 | 2,806 | +0.79% | 249,300 | 1616億9855万 | +8.26% | 26.11 | 3.43 |
01/11 | 2,777 | 2,819 | 2,758 | 2,784 | +1.72% | 230,700 | 1604億3078万 | +7.82% | 25.9 | 3.41 |
01/10 | 2,724 | 2,750 | 2,693 | 2,737 | +0.48% | 142,600 | 1577億2236万 | +6.33% | 25.46 | 3.35 |
01/09 | 2,660 | 2,728 | 2,660 | 2,724 | +2.56% | 142,500 | 1569億7322万 | +6.03% | 25.34 | 3.33 |
01/05 | 2,730 | 2,730 | 2,656 | 2,656 | -2.64% | 180,300 | 1530億5465万 | +3.55% | 24.71 | 3.25 |
01/04 | 2,758 | 2,758 | 2,679 | 2,728 | -0.55% | 132,100 | 1572億372万 | +6.44% | 25.38 | 3.34 |
2023 | ||||||||||
12/29 | 2,730 | 2,744 | 2,706 | 2,743 | +0.85% | 97,600 | 1580億6811万 | +7.23% | 25.52 | 3.51 |
12/28 | 2,692 | 2,725 | 2,664 | 2,720 | +1% | 101,400 | 1567億4272万 | +6.5% | 25.31 | 3.48 |
12/27 | 2,661 | 2,693 | 2,657 | 2,693 | +1.2% | 81,900 | 1551億8681万 | +5.53% | 25.05 | 3.45 |
12/26 | 2,639 | 2,673 | 2,633 | 2,661 | 0% | 112,700 | 1533億4278万 | +4.31% | 24.76 | 3.41 |
12/25 | 2,665 | 2,691 | 2,655 | 2,661 | +2.15% | 177,300 | 1533億4278万 | +4.43% | 24.76 | 3.41 |
12/22 | 2,612 | 2,619 | 2,585 | 2,605 | +1.68% | 238,000 | 1501億1573万 | +2.48% | 24.24 | 3.34 |
12/21 | 2,522 | 2,567 | 2,522 | 2,562 | -0.16% | 143,000 | 1475億2412万 | +0.99% | 23.82 | 3.28 |
12/20 | 2,568 | 2,598 | 2,545 | 2,566 | -0.08% | 171,800 | 1477億5444万 | +1.22% | 23.85 | 3.28 |
12/19 | 2,510 | 2,576 | 2,509 | 2,568 | +2.39% | 122,900 | 1478億6961万 | +1.54% | 23.87 | 3.29 |
12/18 | 2,508 | 2,523 | 2,481 | 2,508 | -1.03% | 155,100 | 1444億1471万 | -0.59% | 23.32 | 3.21 |
12/15 | 2,500 | 2,537 | 2,485 | 2,534 | +2.1% | 219,900 | 1459億1183万 | +0.6% | 23.56 | 3.24 |
12/14 | 2,439 | 2,506 | 2,430 | 2,482 | +3.46% | 302,600 | 1429億1759万 | -1.35% | 23.07 | 3.18 |
12/13 | 2,427 | 2,438 | 2,387 | 2,399 | -0.04% | 188,200 | 1381億3831万 | -4.5% | 22.3 | 3.07 |
12/12 | 2,426 | 2,436 | 2,377 | 2,400 | -1.03% | 258,500 | 1381億9590万 | -4.53% | 22.31 | 3.07 |
12/11 | 2,391 | 2,437 | 2,391 | 2,425 | +1.29% | 244,400 | 1396億3544万 | -3.69% | 22.54 | 3.1 |
12/08 | 2,437 | 2,450 | 2,385 | 2,394 | -3.74% | 203,500 | 1378億5041万 | -4.92% | 22.26 | 3.06 |
12/07 | 2,495 | 2,532 | 2,475 | 2,487 | -1.54% | 123,400 | 1432億550万 | -1.31% | 23.12 | 3.18 |
12/06 | 2,473 | 2,537 | 2,455 | 2,526 | +3.52% | 233,700 | 1454億5118万 | +0.2% | 23.48 | 3.23 |
12/05 | 2,515 | 2,541 | 2,440 | 2,440 | -4.54% | 187,800 | 1404億9916万 | -3.06% | 22.68 | 3.12 |
12/04 | 2,540 | 2,570 | 2,507 | 2,556 | -0.54% | 190,600 | 1471億7863万 | +1.47% | 23.76 | 3.27 |
12/01 | 2,600 | 2,603 | 2,570 | 2,570 | -1.91% | 119,600 | 1479億8477万 | +1.98% | 23.89 | 3.29 |
11/30 | 2,649 | 2,649 | 2,581 | 2,620 | -0.34% | 178,300 | 1508億6385万 | +3.93% | 24.36 | 3.35 |
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 | |
2022年 3月期 | 3,370 11/16 | 1,467 2/24 | 15,283,100 9/22 | 1633億5384万 | 807億1921万 | +24.64% 11/16 | -27.51% 1/31 |
2023年 3月期 | 2,477 11/17 | 1,633 4/25 | 2,217,900 10/28 | 1386億4462万 | 906億5036万 | +21.03% 10/28 | -9.54% 5/12 |
2024年 3月期 | 2,967 9/6 | 2,198 5/26 | 700,300 10/30 | 1704億6357万 | 1259億4006万 | +14.54% 6/16 | -10.21% 2/6 |
最新 | 2,564 2024/4/26 | 643,300 | 1491億8108万 | -5.8% 2,722 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/04/26 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
1,467円(2022/02/24) - 75%(1.75倍)
2,564円(4/26)