株価チャート
株価
4/19
- 前日 (4/18)
- 2,624
- 始値
- 2,630
- 高値
- 2,672
- 安値
- 2,596
- 終値 +0.57%
- 2,639
- 出来高 +22.56%
- 92,900
乖離率
- 株価(5日)
移動平均値 - -2.04%
2,694 - 株価(25日)
移動平均値 - -5.95%
2,806 - 出来高(5日)
移動平均値 - -11.3%
104,740
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 | 2,630 | 2,672 | 2,596 | 2,639 | +0.57% | 92,900 | 249億4024万 | -5.95% | 55.42 | 13.88 |
04/18 | 2,629 | 2,671 | 2,589 | 2,624 | -0.94% | 75,800 | 247億9848万 | -6.62% | 55.11 | 13.8 |
04/17 | 2,735 | 2,770 | 2,633 | 2,649 | -2.93% | 111,800 | 250億3475万 | -5.96% | 55.63 | 13.93 |
04/16 | 2,761 | 2,780 | 2,704 | 2,729 | -3.6% | 104,800 | 257億9080万 | -3.4% | 57.31 | 14.35 |
04/15 | 2,890 | 2,906 | 2,790 | 2,831 | -1.84% | 138,400 | 267億5477万 | +0.28% | 59.45 | 14.89 |
04/12 | 2,959 | 2,979 | 2,870 | 2,884 | -0.93% | 98,900 | 272億5565万 | +2.27% | 60.57 | 15.17 |
04/11 | 2,882 | 2,950 | 2,835 | 2,911 | +0.14% | 109,000 | 275億1082万 | +3.3% | 61.14 | 15.31 |
04/10 | 2,799 | 2,920 | 2,799 | 2,907 | +5.29% | 199,200 | 274億7302万 | +3.19% | 61.05 | 15.29 |
04/09 | 2,728 | 2,784 | 2,705 | 2,761 | +1.43% | 46,400 | 260億9322万 | -1.95% | 57.98 | 14.52 |
04/08 | 2,739 | 2,760 | 2,707 | 2,722 | -0.77% | 68,300 | 257億2465万 | -3.65% | 57.17 | 14.32 |
04/05 | 2,812 | 2,833 | 2,718 | 2,743 | -4.16% | 108,400 | 259億2311万 | -3.07% | 57.61 | 14.43 |
04/04 | 2,840 | 2,892 | 2,809 | 2,862 | +1.71% | 111,100 | 270億4774万 | +0.99% | 60.11 | 15.05 |
04/03 | 2,701 | 2,825 | 2,676 | 2,814 | +2.29% | 110,600 | 265億9411万 | -0.81% | 59.1 | 14.8 |
04/02 | 2,893 | 2,899 | 2,751 | 2,751 | -6.11% | 222,100 | 259億9872万 | -3.17% | 57.77 | 14.47 |
04/01 | 3,000 | 3,010 | 2,920 | 2,930 | -2.33% | 104,500 | 276億9038万 | +3.02% | 61.53 | 15.41 |
03/29 | 2,917 | 3,035 | 2,888 | 3,000 | +4.35% | 235,000 | 283億5193万 | +5.89% | 63 | 15.78 |
03/28 | 2,900 | 2,927 | 2,860 | 2,875 | +0.14% | 69,900 | 271億7060万 | +1.81% | 60.38 | 15.12 |
03/27 | 2,876 | 2,888 | 2,841 | 2,871 | +0.24% | 45,400 | 271億3279万 | +1.81% | 60.29 | 15.1 |
03/26 | 2,831 | 2,895 | 2,822 | 2,864 | +0.81% | 53,700 | 270億6664万 | +1.6% | 60.15 | 15.06 |
03/25 | 2,845 | 2,919 | 2,829 | 2,841 | -0.7% | 94,300 | 268億4927万 | +1.39% | 59.66 | 14.94 |
03/22 | 2,858 | 2,895 | 2,830 | 2,861 | -0.56% | 91,200 | 270億3829万 | +2.62% | 60.08 | 15.05 |
03/21 | 2,837 | 2,945 | 2,801 | 2,877 | +3.6% | 175,000 | 271億8950万 | +3.71% | 60.42 | 15.13 |
03/19 | 2,688 | 2,777 | 2,664 | 2,777 | +1.91% | 74,600 | 262億4443万 | +0.73% | 58.32 | 14.61 |
03/18 | 2,735 | 2,763 | 2,688 | 2,725 | +0.85% | 102,000 | 257億5300万 | -0.62% | 57.23 | 14.33 |
03/15 | 2,700 | 2,734 | 2,628 | 2,702 | -1.42% | 200,500 | 255億3564万 | -1.03% | 56.75 | 14.21 |
03/14 | 2,761 | 2,815 | 2,738 | 2,741 | -1.76% | 67,600 | 259億421万 | +0.81% | 57.56 | 14.42 |
03/13 | 2,861 | 2,922 | 2,772 | 2,790 | -2.48% | 154,400 | 263億6729万 | +2.99% | 58.59 | 14.67 |
03/12 | 2,700 | 2,876 | 2,672 | 2,861 | +6.75% | 186,100 | 270億3829万 | +6.04% | 60.08 | 15.05 |
03/11 | 2,666 | 2,745 | 2,651 | 2,680 | -2.44% | 119,400 | 253億2772万 | -0.07% | 56.28 | 14.1 |
03/08 | 2,785 | 2,844 | 2,737 | 2,747 | -3.1% | 144,000 | 259億6091万 | +2.85% | 57.69 | 14.45 |
03/07 | 2,885 | 2,945 | 2,785 | 2,835 | -1.73% | 213,600 | 267億9257万 | +6.54% | 59.54 | 14.91 |
03/06 | 2,842 | 2,895 | 2,794 | 2,885 | -0.1% | 139,600 | 272億6510万 | +9.03% | 60.59 | 15.17 |
03/05 | 2,882 | 2,890 | 2,727 | 2,888 | -3.15% | 387,700 | 272億9345万 | +9.77% | 60.65 | 15.19 |
03/04 | 2,950 | 3,010 | 2,885 | 2,982 | +4.34% | 351,600 | 281億8182万 | +13.95% | 62.63 | 15.68 |
03/01 | 2,851 | 2,908 | 2,800 | 2,858 | +0.49% | 123,900 | 270億994万 | +9.92% | 60.02 | 15.03 |
02/29 | 2,850 | 2,890 | 2,790 | 2,844 | -2.64% | 177,700 | 268億7763万 | +9.85% | 59.73 | 14.96 |
02/28 | 2,968 | 3,090 | 2,891 | 2,921 | +0.1% | 352,500 | 276億533万 | +13.3% | 61.35 | 15.36 |
02/27 | 2,920 | 2,950 | 2,840 | 2,918 | +3.48% | 296,800 | 275億7697万 | +13.85% | 61.28 | 15.35 |
02/26 | 2,688 | 2,835 | 2,667 | 2,820 | +5.62% | 215,000 | 266億5081万 | +11.11% | 59.22 | 14.83 |
02/22 | 2,814 | 2,814 | 2,651 | 2,670 | -3.4% | 148,200 | 252億3321万 | +6.16% | 56.07 | 14.04 |
02/21 | 2,774 | 2,839 | 2,721 | 2,764 | -0.68% | 218,600 | 261億2158万 | +10.56% | 58.05 | 14.54 |
02/20 | 2,740 | 2,823 | 2,668 | 2,783 | -2.01% | 343,000 | 263億114万 | +12.04% | 58.45 | 14.64 |
02/19 | 2,468 | 2,853 | 2,440 | 2,840 | +15.92% | 762,900 | 268億3982万 | +15.21% | 59.64 | 14.94 |
02/16 | 2,488 | 2,537 | 2,292 | 2,450 | -1.05% | 281,900 | 231億5407万 | +0.29% | 51.45 | 12.89 |
02/15 | 2,356 | 2,545 | 2,221 | 2,476 | -1.2% | 483,600 | 233億9979万 | +1.73% | 52 | 13.02 |
02/14 | 2,468 | 2,530 | 2,425 | 2,506 | +2.08% | 209,400 | 236億8331万 | +3.38% | 52.63 | 13.18 |
02/13 | 2,454 | 2,494 | 2,409 | 2,455 | +1.49% | 145,800 | 232億133万 | +1.82% | 51.56 | 12.91 |
02/09 | 2,448 | 2,470 | 2,414 | 2,419 | +0.33% | 66,200 | 228億6110万 | +0.88% | 50.8 | 12.72 |
02/08 | 2,413 | 2,453 | 2,369 | 2,411 | -0.33% | 74,100 | 227億8550万 | +0.96% | 50.63 | 12.68 |
02/07 | 2,464 | 2,500 | 2,409 | 2,419 | -3.01% | 76,800 | 228億6110万 | +1.68% | 50.8 | 12.72 |
02/06 | 2,539 | 2,539 | 2,453 | 2,494 | -1.19% | 96,300 | 235億6990万 | +5.23% | 52.38 | 13.12 |
02/05 | 2,478 | 2,600 | 2,461 | 2,524 | +2.69% | 292,400 | 238億5342万 | +7.09% | 53.01 | 13.28 |
02/02 | 2,421 | 2,505 | 2,421 | 2,458 | +1.74% | 67,800 | 232億2968万 | +5.09% | 51.62 | 12.93 |
02/01 | 2,447 | 2,470 | 2,415 | 2,416 | -3.13% | 57,100 | 228億3275万 | +4.05% | 50.74 | 12.71 |
01/31 | 2,445 | 2,494 | 2,409 | 2,494 | +1.26% | 71,200 | 235億6990万 | +8.11% | 52.38 | 13.12 |
01/30 | 2,540 | 2,550 | 2,432 | 2,463 | -1.72% | 118,800 | 232億7693万 | +7.6% | 51.73 | 12.95 |
01/29 | 2,490 | 2,517 | 2,401 | 2,506 | -1.34% | 95,700 | 236億8331万 | +10.3% | 52.63 | 13.18 |
01/26 | 2,556 | 2,588 | 2,509 | 2,540 | -0.66% | 109,400 | 240億463万 | +12.79% | 53.34 | 13.36 |
01/25 | 2,599 | 2,606 | 2,482 | 2,557 | -1.16% | 192,900 | 241億6529万 | +14.82% | 53.7 | 13.45 |
01/24 | 2,570 | 2,622 | 2,543 | 2,587 | +0.82% | 344,200 | 244億4881万 | +17.43% | 54.33 | 13.61 |
01/23 | 2,493 | 2,613 | 2,461 | 2,566 | +0.9% | 449,200 | 242億5035万 | +17.87% | 53.89 | 13.5 |
01/22 | 2,312 | 2,550 | 2,298 | 2,543 | +11.58% | 658,000 | 240億2281万 | +18.17% | 53.41 | 13.38 |
01/19 | 2,271 | 2,321 | 2,250 | 2,279 | +1.06% | 66,800 | 215億2890万 | +7.2% | 47.86 | 11.99 |
01/18 | 2,279 | 2,300 | 2,243 | 2,255 | -2.25% | 63,300 | 213億218万 | +6.67% | 47.36 | 11.86 |
01/17 | 2,355 | 2,370 | 2,304 | 2,307 | -1.62% | 120,100 | 217億9340万 | +9.75% | 48.45 | 12.13 |
01/16 | 2,333 | 2,374 | 2,320 | 2,345 | +1.56% | 163,300 | 221億5238万 | +12.2% | 49.25 | 12.33 |
01/15 | 2,315 | 2,330 | 2,267 | 2,309 | +0.43% | 104,600 | 218億1230万 | +11.06% | 48.49 | 12.14 |
01/12 | 2,250 | 2,300 | 2,200 | 2,299 | +3.05% | 106,600 | 217億1783万 | +11.06% | 48.28 | 12.09 |
01/11 | 2,249 | 2,250 | 2,214 | 2,231 | +0.13% | 63,100 | 210億7546万 | +7.99% | 46.85 | 11.73 |
01/10 | 2,177 | 2,238 | 2,156 | 2,228 | +2.15% | 102,000 | 210億4712万 | +7.95% | 46.79 | 11.72 |
01/09 | 2,131 | 2,188 | 2,112 | 2,181 | +3.32% | 95,100 | 206億313万 | +5.67% | 45.8 | 11.47 |
01/05 | 2,200 | 2,200 | 2,107 | 2,111 | -3.48% | 89,200 | 199億4186万 | +2.23% | 44.33 | 11.1 |
01/04 | 2,120 | 2,188 | 2,096 | 2,187 | +0.09% | 79,200 | 206億5981万 | +6.06% | 45.93 | 11.5 |
2023 | ||||||||||
12/29 | 2,187 | 2,209 | 2,162 | 2,185 | -0.32% | 60,900 | 206億4091万 | +6.22% | 48.32 | 11.49 |
12/28 | 2,157 | 2,200 | 2,097 | 2,192 | +1.06% | 86,700 | 207億704万 | +6.72% | 48.47 | 11.52 |
12/27 | 2,093 | 2,180 | 2,063 | 2,169 | +4.38% | 176,200 | 204億8977万 | +5.75% | 47.96 | 11.4 |
12/26 | 2,045 | 2,102 | 2,038 | 2,078 | +3.18% | 107,200 | 196億3012万 | +1.32% | 45.95 | 10.92 |
12/25 | 2,050 | 2,075 | 2,011 | 2,014 | -1.85% | 66,200 | 190億2554万 | -1.95% | 44.53 | 10.59 |
12/22 | 2,060 | 2,085 | 2,034 | 2,052 | +0.49% | 69,700 | 193億8451万 | -0.19% | 45.37 | 10.79 |
12/21 | 2,030 | 2,076 | 2,030 | 2,042 | -0.2% | 83,300 | 192億9004万 | -0.87% | 45.15 | 10.74 |
12/20 | 2,030 | 2,110 | 2,024 | 2,046 | +1.94% | 142,100 | 193億2783万 | -1.11% | 45.24 | 10.76 |
12/19 | 1,910 | 2,013 | 1,906 | 2,007 | +4.75% | 91,600 | 189億5941万 | -3.09% | 44.38 | 10.55 |
12/18 | 1,930 | 1,961 | 1,899 | 1,916 | -1.03% | 63,300 | 180億9976万 | -7.75% | 42.37 | 10.07 |
12/15 | 1,945 | 1,989 | 1,906 | 1,936 | -1.02% | 144,800 | 182億8870万 | -7.19% | 42.81 | 10.18 |
12/14 | 1,975 | 2,038 | 1,947 | 1,956 | +0.98% | 128,100 | 184億7763万 | -6.68% | 43.25 | 10.28 |
12/13 | 1,891 | 1,959 | 1,891 | 1,937 | +2.32% | 105,000 | 182億9814万 | -7.94% | 42.83 | 10.18 |
12/12 | 1,972 | 1,980 | 1,882 | 1,893 | -3.81% | 155,800 | 178億8249万 | -10.37% | 41.86 | 9.95 |
12/11 | 1,971 | 2,040 | 1,955 | 1,968 | -0.15% | 85,500 | 185億9099万 | -7.26% | 43.52 | 10.35 |
12/08 | 1,993 | 2,009 | 1,963 | 1,971 | -1.74% | 100,000 | 186億1933万 | -7.29% | 43.58 | 10.36 |
12/07 | 2,030 | 2,030 | 1,984 | 2,006 | -3% | 135,200 | 189億4996万 | -5.73% | 44.36 | 10.55 |
12/06 | 2,090 | 2,107 | 2,044 | 2,068 | -0.58% | 127,700 | 195億3565万 | -2.82% | 45.73 | 10.87 |
12/05 | 2,164 | 2,179 | 2,077 | 2,080 | -5.58% | 149,800 | 196億4901万 | -2.12% | 45.99 | 10.94 |
12/04 | 2,216 | 2,240 | 2,105 | 2,203 | +1.71% | 112,100 | 208億1095万 | +3.92% | 48.71 | 11.58 |
12/01 | 2,219 | 2,225 | 2,136 | 2,166 | -2.65% | 118,000 | 204億6143万 | +2.56% | 47.9 | 11.39 |
11/30 | 2,305 | 2,314 | 2,193 | 2,225 | +0.91% | 229,200 | 210億1878万 | +5.55% | 49.2 | 11.7 |
11/29 | 2,078 | 2,205 | 2,074 | 2,205 | +8.09% | 202,700 | 208億2985万 | +4.95% | 48.76 | 11.59 |
11/28 | 2,075 | 2,075 | 2,024 | 2,040 | -1.69% | 52,300 | 192億7115万 | -2.44% | 45.11 | 10.73 |
11/27 | 2,120 | 2,150 | 2,072 | 2,075 | -1.57% | 75,500 | 196億178万 | -0.77% | 45.88 | 10.91 |
11/24 | 2,121 | 2,129 | 2,105 | 2,108 | -0.38% | 51,000 | 199億1352万 | +0.91% | 46.61 | 11.08 |
11/22 | 2,186 | 2,186 | 2,085 | 2,116 | -2.44% | 98,600 | 199億8909万 | +1.39% | 46.79 | 11.12 |
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 | |
2020年 12月期 | 11,263 45,050 4/21 | 2,288 9,150 3/26 | 6,206,800 1,551,700 4/28 | 1038億4025万 | 210億9075万 | +54.13% 6/5 | -25% 7/2 |
2021年 12月期 | 4,240 1/12 | 1,688 12/30 12/27 | 1,700,500 6/1 | 394億8796万 | 158億1207万 | +16.87% 6/8 | -24.47% 1/27 |
2022年 12月期 | 2,870 4/4 | 1,102 1/28 | 10,020,900 3/2 | 269億379万 | 103億2942万 | +74.81% 3/2 | -21.32% 5/19 |
2023年 12月期 | 3,450 6/19 | 1,648 1/6 | 1,133,000 5/15 | 325億8954万 | 155億808万 | +28.97% 6/13 | -15.03% 8/17 |
最新 | 2,639 2024/4/19 | 92,900 | 249億4024万 | -5.95% 2,806 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%(0.5倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/19 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
1,102円(2022/01/28) - 139%(2.39倍)
2,639円(4/19)