株価チャート
株価
4/26
- 前日 (4/25)
- 2,715
- 始値
- 2,695
- 高値
- 2,725
- 安値
- 2,662
- 終値 -0.26%
- 2,708
- 出来高 +28.22%
- 51,800
乖離率
- 株価(5日)
移動平均値 - -1.13%
2,739 - 株価(25日)
移動平均値 - +1.69%
2,663 - 出来高(5日)
移動平均値 - +36.96%
37,820
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 | 2,695 | 2,725 | 2,662 | 2,708 | -0.26% | 51,800 | 912億7341万 | +1.69% | 10.84 | 1.13 |
04/25 | 2,733 | 2,744 | 2,714 | 2,715 | -1.38% | 40,400 | 915億934万 | +2.18% | 10.87 | 1.13 |
04/24 | 2,778 | 2,778 | 2,734 | 2,753 | -0.36% | 35,500 | 927億9014万 | +3.85% | 11.02 | 1.14 |
04/23 | 2,760 | 2,777 | 2,750 | 2,763 | +0.22% | 28,800 | 931億2719万 | +4.5% | 11.06 | 1.15 |
04/22 | 2,712 | 2,759 | 2,712 | 2,757 | +2.3% | 32,600 | 929億2496万 | +4.59% | 11.04 | 1.15 |
04/19 | 2,697 | 2,715 | 2,677 | 2,695 | -0.04% | 59,700 | 908億3524万 | +2.43% | 10.79 | 1.12 |
04/18 | 2,670 | 2,705 | 2,670 | 2,696 | +0.6% | 20,000 | 908億6894万 | +2.67% | 10.79 | 1.12 |
04/17 | 2,703 | 2,710 | 2,646 | 2,680 | -1% | 58,200 | 903億2966万 | +2.37% | 10.73 | 1.11 |
04/16 | 2,755 | 2,755 | 2,698 | 2,707 | -1.56% | 51,400 | 912億3970万 | +3.6% | 10.84 | 1.12 |
04/15 | 2,740 | 2,760 | 2,712 | 2,750 | -0.04% | 41,200 | 926億8902万 | +5.53% | 11.01 | 1.14 |
04/12 | 2,703 | 2,757 | 2,698 | 2,751 | +1.21% | 65,900 | 927億2273万 | +5.93% | 11.01 | 1.14 |
04/11 | 2,672 | 2,724 | 2,672 | 2,718 | +1.12% | 68,400 | 916億1046万 | +5.06% | 10.88 | 1.13 |
04/10 | 2,651 | 2,696 | 2,650 | 2,688 | +0.49% | 45,600 | 905億9930万 | +4.23% | 10.76 | 1.12 |
04/09 | 2,647 | 2,683 | 2,628 | 2,675 | +0.75% | 48,200 | 901億6114万 | +4.05% | 10.71 | 1.11 |
04/08 | 2,617 | 2,668 | 2,615 | 2,655 | +1.72% | 76,000 | 894億8704万 | +3.59% | 10.63 | 1.1 |
04/05 | 2,574 | 2,617 | 2,573 | 2,610 | +0.85% | 41,400 | 879億7031万 | +2.03% | 10.45 | 1.08 |
04/04 | 2,627 | 2,634 | 2,585 | 2,588 | -1.48% | 52,500 | 872億2879万 | +1.29% | 10.36 | 1.08 |
04/03 | 2,570 | 2,630 | 2,562 | 2,627 | +1.7% | 82,900 | 885億4329万 | +2.86% | 10.52 | 1.09 |
04/02 | 2,600 | 2,610 | 2,563 | 2,583 | -0.27% | 52,800 | 870億6027万 | +1.33% | 10.34 | 1.07 |
04/01 | 2,599 | 2,611 | 2,577 | 2,590 | +0.47% | 69,300 | 872億9620万 | +1.81% | 10.37 | 1.08 |
03/29 | 2,525 | 2,583 | 2,512 | 2,578 | +2.75% | 63,400 | 868億9174万 | +1.58% | 10.32 | 1.07 |
03/28 | 2,555 | 2,562 | 2,496 | 2,509 | -3.46% | 91,100 | 845億6609万 | -0.87% | 10.05 | 1.04 |
03/27 | 2,577 | 2,620 | 2,577 | 2,599 | +0.04% | 133,400 | 875億9955万 | +2.89% | 10.41 | 1.08 |
03/26 | 2,589 | 2,609 | 2,589 | 2,598 | +0.78% | 60,900 | 875億6584万 | +3.1% | 10.4 | 1.08 |
03/25 | 2,584 | 2,616 | 2,575 | 2,578 | +0.35% | 90,700 | 868億9174万 | +2.59% | 10.32 | 1.07 |
03/22 | 2,560 | 2,579 | 2,542 | 2,569 | +0.27% | 75,700 | 865億8840万 | +2.6% | 10.29 | 1.07 |
03/21 | 2,576 | 2,592 | 2,555 | 2,562 | -0.85% | 75,400 | 863億5246万 | +2.64% | 10.26 | 1.06 |
03/19 | 2,565 | 2,585 | 2,557 | 2,584 | +0.86% | 63,100 | 870億9397万 | +3.86% | 10.35 | 1.07 |
03/18 | 2,613 | 2,626 | 2,562 | 2,562 | -2.1% | 83,700 | 863億5246万 | +3.47% | 10.26 | 1.06 |
03/15 | 2,565 | 2,620 | 2,560 | 2,617 | +2.07% | 61,300 | 882億624万 | +6.12% | 10.48 | 1.09 |
03/14 | 2,538 | 2,564 | 2,526 | 2,564 | +1.79% | 51,300 | 864億1987万 | +4.44% | 10.27 | 1.07 |
03/13 | 2,550 | 2,560 | 2,496 | 2,519 | -1.18% | 59,200 | 849億314万 | +3.03% | 10.09 | 1.05 |
03/12 | 2,540 | 2,555 | 2,515 | 2,549 | +0.91% | 55,300 | 859億1429万 | +4.55% | 10.21 | 1.06 |
03/11 | 2,518 | 2,559 | 2,501 | 2,526 | -0.08% | 87,800 | 851億3908万 | +3.95% | 10.11 | 1.05 |
03/08 | 2,486 | 2,540 | 2,483 | 2,528 | +1.32% | 76,600 | 852億649万 | +4.38% | 10.12 | 1.05 |
03/07 | 2,530 | 2,530 | 2,490 | 2,495 | -1.15% | 54,600 | 840億9422万 | +3.4% | 9.99 | 1.04 |
03/06 | 2,490 | 2,525 | 2,479 | 2,524 | +1.32% | 65,300 | 850億7167万 | +4.95% | 10.11 | 1.05 |
03/05 | 2,458 | 2,500 | 2,438 | 2,491 | +0.77% | 56,400 | 839億5940万 | +3.96% | 9.97 | 1.03 |
03/04 | 2,513 | 2,515 | 2,461 | 2,472 | -2.33% | 89,500 | 833億1900万 | +3.52% | 9.9 | 1.03 |
03/01 | 2,534 | 2,566 | 2,502 | 2,531 | -0.08% | 83,600 | 853億760万 | +6.3% | 10.13 | 1.05 |
02/29 | 2,575 | 2,590 | 2,531 | 2,533 | -1.48% | 153,600 | 853億7501万 | +6.83% | 10.14 | 1.05 |
02/28 | 2,499 | 2,579 | 2,493 | 2,571 | +3.25% | 95,300 | 866億5581万 | +8.85% | 10.29 | 1.07 |
02/27 | 2,455 | 2,497 | 2,449 | 2,490 | +1.06% | 47,300 | 839億2569万 | +5.91% | 9.97 | 1.03 |
02/26 | 2,445 | 2,474 | 2,445 | 2,464 | +1.03% | 48,200 | 830億4936万 | +5.16% | 9.86 | 1.02 |
02/22 | 2,410 | 2,439 | 2,404 | 2,439 | +1.33% | 41,100 | 822億673万 | +4.41% | 9.76 | 1.01 |
02/21 | 2,388 | 2,414 | 2,380 | 2,407 | +0.8% | 52,700 | 811億2817万 | +3.35% | 9.64 | 1 |
02/20 | 2,424 | 2,432 | 2,388 | 2,388 | -1.73% | 49,200 | 804億8777万 | +2.71% | 9.56 | 0.99 |
02/19 | 2,427 | 2,432 | 2,401 | 2,430 | +0.33% | 44,800 | 819億339万 | +4.61% | 9.73 | 1.01 |
02/16 | 2,374 | 2,426 | 2,363 | 2,422 | +2.41% | 70,300 | 816億3375万 | +4.49% | 9.7 | 1.01 |
02/15 | 2,354 | 2,368 | 2,337 | 2,365 | +0.21% | 83,100 | 797億1256万 | +2.25% | 9.47 | 0.98 |
02/14 | 2,360 | 2,380 | 2,318 | 2,360 | -0.34% | 105,900 | 795億4403万 | +2.12% | 9.45 | 0.98 |
02/13 | 2,396 | 2,420 | 2,363 | 2,368 | +3.27% | 232,000 | 798億1367万 | +2.6% | 9.48 | 0.98 |
02/09 | 2,299 | 2,320 | 2,285 | 2,293 | -0.91% | 81,700 | 772億8579万 | -0.48% | 9.18 | 0.95 |
02/08 | 2,318 | 2,320 | 2,278 | 2,314 | -0.34% | 59,900 | 779億9360万 | +0.48% | 9.26 | 0.96 |
02/07 | 2,327 | 2,327 | 2,307 | 2,322 | -0.39% | 43,400 | 782億6324万 | +0.96% | 9.3 | 0.96 |
02/06 | 2,350 | 2,352 | 2,331 | 2,331 | -0.64% | 45,300 | 785億6658万 | +1.52% | 9.33 | 0.97 |
02/05 | 2,340 | 2,355 | 2,330 | 2,346 | +0.73% | 53,400 | 790億7216万 | +2.31% | 9.39 | 0.97 |
02/02 | 2,331 | 2,337 | 2,310 | 2,329 | -0.04% | 41,900 | 784億9917万 | +1.79% | 9.32 | 0.97 |
02/01 | 2,303 | 2,337 | 2,301 | 2,330 | +0.43% | 54,300 | 785億3288万 | +1.92% | 9.33 | 0.97 |
01/31 | 2,289 | 2,320 | 2,287 | 2,320 | +1.27% | 40,500 | 781億9583万 | +1.67% | 9.29 | 0.96 |
01/30 | 2,305 | 2,308 | 2,291 | 2,291 | -0.61% | 32,000 | 772億1838万 | +0.57% | 9.17 | 0.95 |
01/29 | 2,287 | 2,308 | 2,287 | 2,305 | +1.14% | 31,800 | 776億9025万 | +1.36% | 9.23 | 0.96 |
01/26 | 2,290 | 2,292 | 2,279 | 2,279 | -0.48% | 44,900 | 768億1392万 | +0.44% | 9.12 | 0.95 |
01/25 | 2,281 | 2,306 | 2,280 | 2,290 | 0% | 45,800 | 771億8467万 | +1.1% | 9.17 | 0.95 |
01/24 | 2,304 | 2,310 | 2,290 | 2,290 | -0.52% | 26,200 | 771億8467万 | +1.28% | 9.17 | 0.95 |
01/23 | 2,302 | 2,312 | 2,295 | 2,302 | -0.09% | 35,400 | 775億8914万 | +1.9% | 9.22 | 0.96 |
01/22 | 2,285 | 2,304 | 2,285 | 2,304 | +1.14% | 44,300 | 776億5655万 | +2.04% | 9.22 | 0.96 |
01/19 | 2,289 | 2,289 | 2,272 | 2,278 | -0.52% | 23,100 | 767億8021万 | +0.89% | 9.12 | 0.95 |
01/18 | 2,285 | 2,299 | 2,281 | 2,290 | +0.31% | 26,300 | 771億8467万 | +1.37% | 9.17 | 0.95 |
01/17 | 2,308 | 2,315 | 2,281 | 2,283 | -0.52% | 35,000 | 769億4874万 | +1.11% | 9.14 | 0.95 |
01/16 | 2,341 | 2,341 | 2,291 | 2,295 | -1.96% | 36,100 | 773億5320万 | +1.59% | 9.19 | 0.95 |
01/15 | 2,310 | 2,343 | 2,310 | 2,341 | +1.39% | 38,800 | 789億363万 | +3.63% | 9.37 | 0.97 |
01/12 | 2,300 | 2,315 | 2,293 | 2,309 | +0.39% | 44,300 | 778億2507万 | +2.3% | 9.24 | 0.96 |
01/11 | 2,297 | 2,308 | 2,287 | 2,300 | +0.31% | 37,300 | 775億2173万 | +1.95% | 9.21 | 0.96 |
01/10 | 2,295 | 2,303 | 2,284 | 2,293 | -0.09% | 28,500 | 772億8579万 | +1.64% | 9.18 | 0.95 |
01/09 | 2,290 | 2,300 | 2,275 | 2,295 | +0.75% | 35,800 | 773億5320万 | +1.82% | 9.19 | 0.95 |
01/05 | 2,284 | 2,294 | 2,269 | 2,278 | +0.44% | 27,400 | 767億8021万 | +1.15% | 9.12 | 0.95 |
01/04 | 2,240 | 2,268 | 2,233 | 2,268 | +1.48% | 28,200 | 764億4316万 | +0.62% | 9.08 | 0.94 |
2023 | ||||||||||
12/29 | 2,239 | 2,248 | 2,224 | 2,235 | +0.22% | 20,300 | 753億3089万 | -0.97% | 8.95 | 0.93 |
12/28 | 2,233 | 2,243 | 2,222 | 2,230 | -0.22% | 15,400 | 751億6237万 | -1.37% | 8.93 | 0.93 |
12/27 | 2,232 | 2,235 | 2,215 | 2,235 | +0.59% | 25,300 | 753億3089万 | -1.37% | 8.95 | 0.93 |
12/26 | 2,272 | 2,272 | 2,211 | 2,222 | -2.33% | 37,900 | 748億9273万 | -2.11% | 8.9 | 0.92 |
12/25 | 2,260 | 2,278 | 2,244 | 2,275 | +1.52% | 84,500 | 766億7910万 | +0.09% | 9.11 | 0.95 |
12/22 | 2,224 | 2,241 | 2,215 | 2,241 | +1.36% | 70,900 | 755億3312万 | -1.45% | 8.97 | 0.93 |
12/21 | 2,188 | 2,216 | 2,186 | 2,211 | +0.68% | 32,600 | 745億2197万 | -2.86% | 8.85 | 0.92 |
12/20 | 2,186 | 2,204 | 2,179 | 2,196 | +0.6% | 38,900 | 740億1639万 | -3.68% | 8.79 | 0.91 |
12/19 | 2,194 | 2,194 | 2,172 | 2,183 | +0.09% | 22,400 | 735億7823万 | -4.42% | 8.74 | 0.91 |
12/18 | 2,172 | 2,190 | 2,155 | 2,181 | -0.14% | 29,400 | 735億1082万 | -4.68% | 8.73 | 0.91 |
12/15 | 2,250 | 2,250 | 2,171 | 2,184 | -2.46% | 53,300 | 736億1193万 | -4.67% | 8.74 | 0.91 |
12/14 | 2,287 | 2,288 | 2,227 | 2,239 | -2.14% | 35,200 | 754億6571万 | -2.31% | 8.96 | 0.93 |
12/13 | 2,310 | 2,310 | 2,281 | 2,288 | -0.48% | 27,800 | 771億1726万 | -0.17% | 9.16 | 0.95 |
12/12 | 2,299 | 2,310 | 2,295 | 2,299 | +0.09% | 15,200 | 774億8802万 | +0.35% | 9.2 | 0.96 |
12/11 | 2,291 | 2,298 | 2,262 | 2,297 | +1.01% | 31,500 | 774億2061万 | +0.31% | 9.2 | 0.95 |
12/08 | 2,297 | 2,309 | 2,264 | 2,274 | -1% | 41,300 | 766億4539万 | -0.66% | 9.1 | 0.94 |
12/07 | 2,306 | 2,320 | 2,293 | 2,297 | -0.43% | 37,300 | 774億2061万 | +0.39% | 9.2 | 0.95 |
12/06 | 2,278 | 2,316 | 2,277 | 2,307 | +1.27% | 37,800 | 777億5766万 | +0.92% | 9.24 | 0.96 |
12/05 | 2,273 | 2,299 | 2,273 | 2,278 | -0.18% | 30,300 | 767億8021万 | -0.18% | 9.12 | 0.95 |
12/04 | 2,296 | 2,296 | 2,278 | 2,282 | -0.83% | 18,400 | 769億1503万 | +0.09% | 9.14 | 0.95 |
12/01 | 2,287 | 2,330 | 2,287 | 2,301 | +2.13% | 36,300 | 775億5543万 | +1.1% | 9.21 | 0.96 |
11/30 | 2,250 | 2,259 | 2,230 | 2,253 | -0.22% | 32,700 | 759億3759万 | -0.79% | 9.02 | 0.94 |
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 | 1,750 3,500 2/29 3,500 5/25 | 1,360 2,720 1/22 | 106,200 53,100 9/12 | - | - | +12.85% 2/28 | -9.09% 1/23 |
2009年 3月期 | 1,625 3,250 6/19 | 1,200 2,400 3/30 | 31,200 15,600 12/25 | - | - | +12.43% 4/27 | -15.75% 10/8 |
2010年 3月期 | 1,445 2,890 5/25 | 1,013 2,025 11/27 | 124,600 62,300 7/22 | - | - | +11.63% 5/22 | -10.16% 11/20 |
2011年 3月期 | 1,278 2,555 9/27 | 980 1,960 3/16 1,960 3/14 | 46,200 23,100 12/27 | 604億3086万 | 463億5792万 | +6.95% 6/25 | -12.26% 3/15 |
2012年 3月期 | 1,250 2,500 1/25 2,500 1/23 | 1,000 1,999 5/26 | 43,200 21,600 6/27 | 591億3000万 | 472億8034万 | +11.03% 6/27 | -5.95% 8/2 |
2013年 3月期 | 1,250 2,500 3/25 | 985 1,970 12/11 | 101,800 50,900 1/31 | 591億3000万 | 465億9444万 | +9.21% 3/25 | -6.38% 11/13 |
2014年 3月期 | 1,446 2,892 1/30 | 1,043 2,085 6/7 | 914,200 457,100 1/30 | 684億317万 | 493億1442万 | +6.45% 1/17 | -9.31% 6/7 |
2015年 3月期 | 2,885 5,770 1/23 | 1,151 2,301 4/9 | 938,000 469,000 1/29 | 1364億7521万 | 544億2451万 | +35.94% 1/13 | -15.12% 2/9 |
2016年 3月期 | 2,218 4,435 4/28 | 1,740 3,480 1/21 | 230,400 115,200 3/18 | 1048億9905万 | 823億1087万 | +9.86% 3/4 | -10.15% 1/21 |
2017年 3月期 | 2,550 5,100 10/26 5,100 10/21 他4件 | 1,913 3,825 4/13 3,825 4/12 | 254,000 127,000 5/31 | 1037億9800万 | 904億7100万 | +10.62% 5/17 | -12.52% 11/9 |
2018年 3月期 | 2,305 4,610 12/18 | 1,955 3,910 3/26 3,910 2/15 | 222,400 111,200 6/26 | 938億2525万 | 795億7847万 | +5.8% 12/5 | -7.35% 2/15 |
2019年 3月期 | 2,275 4,550 6/25 | 1,655 3,310 12/26 | 312,200 156,100 10/30 | 926億410万 | 673億6694万 | +7.37% 11/30 | -10.53% 11/2 |
2020年 3月期 | 2,260 3/30 | 1,620 3,240 3/13 | 107,600 53,800 3/23 | 459億9676万 | 659億4226万 | +16.96% 3/27 | -11.4% 3/9 |
2021年 3月期 | 2,384 7/21 | 1,214 10/28 | 1,063,200 10/28 | 970億4095万 | 494億1599万 | +6.29% 5/26 | -31.72% 10/19 |
2022年 3月期 | 1,978 9/17 | 1,337 4/9 | 265,500 10/28 | 805億1468万 | 544億2271万 | +10% 8/30 | -9.27% 11/29 |
2023年 3月期 | 2,089 2/27 | 1,574 4/18 | 519,300 6/29 | 704億995万 | 640億6982万 | +8.11% 12/27 | -5.98% 11/16 |
最新 | 2,708 2024/4/26 | 51,800 | 912億7341万 | +1.69% 2,663 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/26
- 392%(4.92倍)
- 1988/12/23 vs 1987/12/28
- -35%(0.65倍)
- 1989/12/19 vs 1988/12/23
- -14%(0.86倍)
- 1990/12/28 vs 1989/12/19
- 1%(1.01倍)
- 1991/12/27 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/29
- 6%(1.06倍)
- 1994/12/28 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/28 vs 1994/12/28
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- -5%(0.95倍)
- 1997/12/29 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/29
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/29
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/29
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/29 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/29
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/29 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/29
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 92%(1.92倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/26 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
186円(1983/01/08) - 1357%(14.57倍)
2,708円(4/26)