株価チャート
株価
4/18
- 前日 (4/17)
- 2,751
- 始値
- 2,751
- 高値
- 2,795
- 安値
- 2,751
- 終値 +1.02%
- 2,779
- 出来高 -39.88%
- 49,900
乖離率
- 株価(5日)
移動平均値 - +0.11%
2,776 - 株価(25日)
移動平均値 - -2.01%
2,836 - 出来高(5日)
移動平均値 - -29.28%
70,560
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,751 | 2,795 | 2,751 | 2,779 | +1.02% | 49,900 | 1431億6296万 | -2.01% | 10.52 | 0.92 |
04/17 | 2,758 | 2,799 | 2,730 | 2,751 | -0.15% | 83,000 | 1417億2051万 | -3.13% | 10.42 | 0.91 |
04/16 | 2,755 | 2,768 | 2,735 | 2,755 | -1.01% | 84,500 | 1419億2658万 | -3.2% | 10.43 | 0.91 |
04/15 | 2,773 | 2,785 | 2,754 | 2,783 | -1.1% | 48,000 | 1433億6902万 | -2.42% | 10.54 | 0.92 |
04/12 | 2,771 | 2,824 | 2,771 | 2,814 | +1.55% | 87,400 | 1449億6602万 | -1.44% | 10.65 | 0.93 |
04/11 | 2,765 | 2,781 | 2,739 | 2,771 | -0.29% | 64,200 | 1427億5083万 | -2.98% | 10.49 | 0.92 |
04/10 | 2,773 | 2,793 | 2,762 | 2,779 | +0.32% | 48,400 | 1431億6296万 | -2.73% | 10.52 | 0.92 |
04/09 | 2,777 | 2,798 | 2,763 | 2,770 | -0.25% | 58,700 | 1426億9932万 | -3.08% | 10.49 | 0.92 |
04/08 | 2,786 | 2,786 | 2,751 | 2,777 | +1.17% | 83,700 | 1430億5993万 | -2.8% | 10.51 | 0.92 |
04/05 | 2,736 | 2,750 | 2,713 | 2,745 | -0.11% | 152,700 | 1414億1142万 | -3.89% | 10.39 | 0.91 |
04/04 | 2,757 | 2,764 | 2,712 | 2,748 | -0.33% | 118,100 | 1415億6596万 | -3.85% | 10.4 | 0.91 |
04/03 | 2,756 | 2,787 | 2,730 | 2,757 | +0.04% | 155,900 | 1420億2961万 | -3.57% | 10.44 | 0.91 |
04/02 | 2,825 | 2,836 | 2,727 | 2,756 | -2.61% | 164,700 | 1419億7809万 | -3.74% | 10.43 | 0.91 |
04/01 | 2,908 | 2,908 | 2,830 | 2,830 | -2.55% | 99,500 | 1457億9028万 | -1.32% | 10.71 | 0.94 |
03/29 | 2,912 | 2,932 | 2,831 | 2,904 | -0.89% | 162,000 | 1496億246万 | +1.11% | 10.99 | 0.96 |
03/28 | 2,955 | 2,973 | 2,926 | 2,930 | -2.2% | 123,200 | 1509億4188万 | +1.88% | 11.09 | 0.97 |
03/27 | 2,979 | 3,010 | 2,966 | 2,996 | +1.08% | 164,700 | 1543億4193万 | +4.06% | 11.34 | 0.99 |
03/26 | 2,900 | 2,987 | 2,899 | 2,964 | +1.86% | 165,600 | 1526億9342万 | +2.88% | 11.22 | 0.98 |
03/25 | 2,994 | 3,000 | 2,909 | 2,910 | -1.15% | 160,000 | 1499億1156万 | +1.01% | 11.02 | 0.96 |
03/22 | 2,975 | 3,015 | 2,927 | 2,944 | -1.14% | 166,200 | 1516億6310万 | +2.12% | 11.15 | 0.97 |
03/21 | 2,920 | 3,010 | 2,900 | 2,978 | +2.23% | 304,700 | 1534億1464万 | +2.94% | 11.27 | 0.98 |
03/19 | 2,858 | 2,934 | 2,842 | 2,913 | +1.92% | 188,100 | 1500億6610万 | +1.11% | 11.03 | 0.96 |
03/18 | 2,858 | 2,875 | 2,841 | 2,858 | +0.39% | 128,100 | 1472億3272万 | -0.42% | 10.82 | 0.95 |
03/15 | 2,840 | 2,856 | 2,822 | 2,847 | +0.11% | 137,300 | 1466億6605万 | -0.56% | 10.78 | 0.94 |
03/14 | 2,871 | 2,872 | 2,833 | 2,844 | -1.25% | 107,200 | 1465億1150万 | -0.42% | 10.77 | 0.94 |
03/13 | 2,875 | 2,886 | 2,832 | 2,880 | -0.83% | 154,200 | 1483億6608万 | +1.16% | 10.9 | 0.95 |
03/12 | 2,944 | 2,967 | 2,871 | 2,904 | +0.17% | 175,100 | 1496億246万 | +2.29% | 10.99 | 0.96 |
03/11 | 2,898 | 2,956 | 2,870 | 2,899 | +1.43% | 218,400 | 1493億4488万 | +2.51% | 10.98 | 0.96 |
03/08 | 2,866 | 2,896 | 2,840 | 2,858 | +0.56% | 189,200 | 1472億3272万 | +1.46% | 10.82 | 0.95 |
03/07 | 2,828 | 2,896 | 2,811 | 2,842 | +2.12% | 203,300 | 1464億847万 | +1.28% | 10.76 | 0.94 |
03/06 | 2,864 | 2,887 | 2,753 | 2,783 | -1.1% | 274,600 | 1433億6902万 | -0.43% | 10.54 | 0.92 |
03/05 | 2,726 | 2,912 | 2,691 | 2,814 | +2.33% | 513,300 | 1449億6602万 | +1.01% | 10.65 | 0.93 |
03/04 | 2,756 | 2,768 | 2,725 | 2,750 | -0.04% | 155,300 | 1416億6900万 | -0.83% | 10.41 | 0.91 |
03/01 | 2,782 | 2,782 | 2,741 | 2,751 | -1.36% | 169,200 | 1417億2051万 | -0.47% | 10.42 | 0.91 |
02/29 | 2,777 | 2,834 | 2,777 | 2,789 | +0.29% | 195,400 | 1436億7812万 | +1.2% | 10.56 | 0.92 |
02/28 | 2,817 | 2,832 | 2,766 | 2,781 | -2.08% | 193,200 | 1432億6599万 | +1.2% | 10.53 | 0.92 |
02/27 | 2,870 | 2,893 | 2,833 | 2,840 | -1.83% | 194,800 | 1463億544万 | +3.65% | 10.75 | 0.94 |
02/26 | 2,944 | 2,990 | 2,883 | 2,893 | -1.23% | 178,300 | 1490億3578万 | +5.93% | 10.95 | 0.96 |
02/22 | 3,010 | 3,015 | 2,901 | 2,929 | -2.33% | 205,400 | 1508億9036万 | +7.68% | 11.09 | 0.97 |
02/21 | 2,970 | 3,035 | 2,950 | 2,999 | -0.03% | 188,400 | 1544億9648万 | +10.87% | 11.35 | 0.99 |
02/20 | 3,055 | 3,055 | 2,997 | 3,000 | -2.12% | 199,600 | 1545億4800万 | +11.73% | 11.36 | 0.99 |
02/19 | 2,980 | 3,075 | 2,980 | 3,065 | +3.44% | 169,400 | 1578億9654万 | +14.97% | 11.6 | 1.01 |
02/16 | 2,968 | 3,015 | 2,915 | 2,963 | +0.58% | 282,800 | 1526億4190万 | +12.15% | 11.22 | 0.98 |
02/15 | 3,230 | 3,240 | 2,917 | 2,946 | -7.79% | 501,000 | 1517億6613万 | +12.23% | 11.15 | 0.97 |
02/14 | 2,992 | 3,195 | 2,978 | 3,195 | +18.64% | 930,800 | 1645億9362万 | +22.51% | 12.1 | 1.06 |
02/13 | 2,665 | 2,696 | 2,643 | 2,693 | +2.12% | 188,600 | 1387億3258万 | +4.38% | 10.2 | 0.89 |
02/09 | 2,678 | 2,681 | 2,623 | 2,637 | -1.75% | 138,300 | 1358億4769万 | +2.65% | 9.98 | 0.87 |
02/08 | 2,664 | 2,707 | 2,647 | 2,684 | +0.64% | 151,600 | 1382億6894万 | +4.8% | 10.16 | 0.89 |
02/07 | 2,627 | 2,672 | 2,627 | 2,667 | +1.72% | 104,700 | 1373億9317万 | +4.67% | 10.1 | 0.88 |
02/06 | 2,666 | 2,666 | 2,601 | 2,622 | -1.47% | 126,400 | 1350億7495万 | +3.43% | 9.93 | 0.87 |
02/05 | 2,653 | 2,677 | 2,622 | 2,661 | +0.99% | 172,400 | 1370億8407万 | +5.39% | 10.07 | 0.88 |
02/02 | 2,599 | 2,642 | 2,582 | 2,635 | +0.57% | 145,500 | 1357億4466万 | +4.9% | 9.98 | 0.87 |
02/01 | 2,570 | 2,640 | 2,562 | 2,620 | +1.31% | 183,400 | 1349億7192万 | +4.8% | 9.92 | 0.87 |
01/31 | 2,551 | 2,586 | 2,546 | 2,586 | +0.78% | 125,700 | 1332億2037万 | +3.9% | 9.79 | 0.86 |
01/30 | 2,574 | 2,579 | 2,534 | 2,566 | -0.27% | 139,000 | 1321億9005万 | +3.51% | 9.72 | 0.85 |
01/29 | 2,511 | 2,579 | 2,509 | 2,573 | +3.25% | 119,200 | 1325億5066万 | +4.21% | 9.74 | 0.85 |
01/26 | 2,505 | 2,513 | 2,487 | 2,492 | -0.88% | 110,100 | 1283億7787万 | +1.38% | 9.43 | 0.82 |
01/25 | 2,552 | 2,563 | 2,505 | 2,514 | -1.68% | 115,400 | 1295億1122万 | +2.61% | 9.52 | 0.83 |
01/24 | 2,575 | 2,585 | 2,546 | 2,557 | -0.81% | 117,900 | 1317億2641万 | +4.75% | 9.68 | 0.85 |
01/23 | 2,578 | 2,615 | 2,565 | 2,578 | +0.16% | 139,500 | 1328億824万 | +6% | 9.76 | 0.85 |
01/22 | 2,611 | 2,618 | 2,553 | 2,574 | -1.64% | 214,600 | 1326億218万 | +6.23% | 9.75 | 0.85 |
01/19 | 2,637 | 2,650 | 2,571 | 2,617 | -0.53% | 251,300 | 1348億1737万 | +8.41% | 9.91 | 0.87 |
01/18 | 2,554 | 2,633 | 2,543 | 2,631 | +3.3% | 209,200 | 1355億3859万 | +9.44% | 9.96 | 0.87 |
01/17 | 2,550 | 2,601 | 2,537 | 2,547 | +1.72% | 205,500 | 1312億1125万 | +6.48% | 9.64 | 0.84 |
01/16 | 2,515 | 2,539 | 2,501 | 2,504 | -0.44% | 62,400 | 1289億9606万 | +4.95% | 9.48 | 0.83 |
01/15 | 2,470 | 2,544 | 2,470 | 2,515 | +1.25% | 119,300 | 1295億6274万 | +5.54% | 9.52 | 0.83 |
01/12 | 2,550 | 2,567 | 2,470 | 2,484 | -1.82% | 125,100 | 1279億6574万 | +4.41% | 9.4 | 0.82 |
01/11 | 2,523 | 2,535 | 2,501 | 2,530 | +0.52% | 105,400 | 1303億3548万 | +6.48% | 9.58 | 0.84 |
01/10 | 2,510 | 2,529 | 2,505 | 2,517 | +0.6% | 112,500 | 1296億6577万 | +6.02% | 9.53 | 0.83 |
01/09 | 2,434 | 2,509 | 2,431 | 2,502 | +3.82% | 180,200 | 1288億9303万 | +5.48% | 9.47 | 0.83 |
01/05 | 2,440 | 2,449 | 2,386 | 2,410 | -0.99% | 161,200 | 1241億5356万 | +1.69% | 9.12 | 0.8 |
01/04 | 2,366 | 2,434 | 2,326 | 2,434 | +3.49% | 130,800 | 1253億8994万 | +2.57% | 9.22 | 0.8 |
2023 | ||||||||||
12/29 | 2,358 | 2,362 | 2,332 | 2,352 | -0.3% | 85,000 | 1211億6563万 | -0.88% | 8.9 | 0.78 |
12/28 | 2,360 | 2,362 | 2,343 | 2,359 | +0.08% | 74,200 | 1215億2624万 | -0.8% | 8.93 | 0.78 |
12/27 | 2,329 | 2,363 | 2,320 | 2,357 | +0.94% | 85,700 | 1214億2321万 | -1.09% | 8.92 | 0.78 |
12/26 | 2,368 | 2,369 | 2,330 | 2,335 | -0.93% | 83,100 | 1202億8986万 | -2.14% | 8.84 | 0.77 |
12/25 | 2,355 | 2,374 | 2,349 | 2,357 | +0.47% | 62,800 | 1214億2321万 | -1.42% | 8.92 | 0.78 |
12/22 | 2,326 | 2,350 | 2,312 | 2,346 | +1.12% | 100,600 | 1208億5653万 | -2.09% | 8.88 | 0.78 |
12/21 | 2,326 | 2,353 | 2,310 | 2,320 | -0.43% | 159,700 | 1195億1712万 | -3.37% | 8.78 | 0.77 |
12/20 | 2,315 | 2,350 | 2,315 | 2,330 | +1.3% | 96,400 | 1200億3228万 | -3.28% | 8.82 | 0.77 |
12/19 | 2,263 | 2,301 | 2,246 | 2,300 | +0.61% | 170,100 | 1184億8680万 | -4.8% | 8.71 | 0.76 |
12/18 | 2,227 | 2,295 | 2,223 | 2,286 | -0.13% | 138,400 | 1177億6557万 | -5.96% | 8.66 | 0.76 |
12/15 | 2,336 | 2,336 | 2,281 | 2,289 | -2.1% | 164,300 | 1179億2012万 | -6.42% | 8.67 | 0.76 |
12/14 | 2,335 | 2,351 | 2,308 | 2,338 | 0% | 110,300 | 1204億4440万 | -5% | 8.85 | 0.77 |
12/13 | 2,345 | 2,358 | 2,337 | 2,338 | -0.13% | 106,400 | 1204億4440万 | -5.57% | 8.85 | 0.77 |
12/12 | 2,370 | 2,379 | 2,340 | 2,341 | -1.35% | 103,100 | 1205億9895万 | -5.87% | 8.86 | 0.77 |
12/11 | 2,345 | 2,376 | 2,339 | 2,373 | +1.45% | 89,300 | 1222億4746万 | -5.16% | 8.98 | 0.78 |
12/08 | 2,370 | 2,381 | 2,329 | 2,339 | -2.17% | 110,300 | 1204億9592万 | -7.07% | 8.86 | 0.77 |
12/07 | 2,430 | 2,430 | 2,391 | 2,391 | -1.77% | 86,500 | 1231億7475万 | -5.68% | 9.05 | 0.79 |
12/06 | 2,406 | 2,439 | 2,403 | 2,434 | +1.16% | 79,600 | 1253億8994万 | -4.55% | 9.22 | 0.8 |
12/05 | 2,423 | 2,447 | 2,406 | 2,406 | -0.7% | 117,200 | 1239億4749万 | -5.98% | 9.11 | 0.8 |
12/04 | 2,435 | 2,440 | 2,403 | 2,423 | -1.66% | 97,500 | 1248億2326万 | -5.87% | 9.17 | 0.8 |
12/01 | 2,480 | 2,487 | 2,456 | 2,464 | -0.24% | 84,600 | 1269億3542万 | -4.68% | 9.33 | 0.81 |
11/30 | 2,454 | 2,471 | 2,434 | 2,470 | +0.78% | 91,800 | 1272億4452万 | -4.85% | 9.35 | 0.82 |
11/29 | 2,469 | 2,471 | 2,447 | 2,451 | -1.21% | 102,200 | 1262億6571万 | -5.98% | 9.28 | 0.81 |
11/28 | 2,445 | 2,484 | 2,430 | 2,481 | +1.27% | 107,600 | 1278億1119万 | -5.2% | 9.39 | 0.82 |
11/27 | 2,502 | 2,502 | 2,450 | 2,450 | -0.93% | 70,700 | 1262億1420万 | -6.67% | 9.28 | 0.81 |
11/24 | 2,505 | 2,505 | 2,458 | 2,473 | -0.72% | 116,400 | 1273億9906万 | -6.11% | 9.36 | 0.82 |
11/22 | 2,422 | 2,495 | 2,410 | 2,491 | +2.26% | 160,700 | 1283億2635万 | -5.72% | 9.43 | 0.82 |
11/21 | 2,444 | 2,444 | 2,393 | 2,436 | -0.33% | 180,300 | 1254億9297万 | -8.01% | 9.22 | 0.81 |
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 | 1,997 5,990 8/30 | 1,237 3,710 4/12 3,710 4/5 | 1,633,500 544,500 11/9 | - | - | +22.7% 5/15 | -15.11% 10/17 |
2009年 3月期 | 1,547 4,640 1/30 | 802 2,405 10/10 | 1,703,400 567,800 1/22 | - | - | +26.96% 11/14 | -35.72% 10/10 |
2010年 3月期 | 1,690 5,070 6/22 5,070 6/19 | 1,217 3,650 11/13 | 1,249,800 416,600 11/13 | - | - | +14.82% 6/19 | -11.97% 11/13 |
2011年 3月期 | 2,077 6,230 6/28 | 1,115 3,345 3/15 | 951,000 317,000 8/10 | 1069億8156万 | 574億4034万 | +7.73% 5/31 | -20.63% 3/15 |
2012年 3月期 | 1,640 4,920 6/14 | 1,015 3,045 1/12 3,045 11/8 | 1,008,900 336,300 8/9 | 844億8624万 | 522億8874万 | +10.6% 3/7 | -19.77% 8/11 |
2013年 3月期 | 1,780 5,340 9/27 | 1,185 3,555 5/14 | 1,198,500 399,500 11/14 | 916億9848万 | 610億4646万 | +9.61% 6/1 | -16.32% 11/14 |
2014年 3月期 | 1,733 5,200 12/5 | 1,260 3,780 6/25 | 1,792,200 597,400 2/12 | 892億9440万 | 649億1016万 | +16.53% 2/19 | -12.76% 12/24 |
2015年 3月期 | 2,430 7,290 3/9 | 1,280 3,840 8/8 | 1,215,300 405,100 2/10 | 1251億8388万 | 659億4048万 | +25.18% 2/13 | -8.38% 5/21 |
2016年 3月期 | 3,493 10,480 8/19 | 1,530 4,590 2/12 | 1,266,600 422,200 3/24 | 1799億6256万 | 788億1948万 | +18.42% 8/4 | -28.61% 2/12 |
2017年 3月期 | 2,033 6,100 6/10 6,100 6/9 他2件 | 1,193 3,580 11/9 | 1,375,800 458,600 8/10 | 1047億4920万 | 614億7576万 | +16% 2/23 | -22.31% 8/10 |
2018年 3月期 | 2,393 7,180 2/20 | 1,677 5,030 6/9 | 731,100 243,700 9/20 | 1232億9496万 | 863億7516万 | +8.55% 2/21 | -8.2% 6/8 |
2019年 3月期 | 3,150 9,450 3/13 | 1,927 5,780 7/3 | 897,300 299,100 2/13 | 1622億7540万 | 992億5416万 | +17.63% 8/14 | -11.38% 6/25 |
2020年 3月期 | 2,990 4/1 | 1,749 3/17 | 465,600 8/13 | 1540億3284万 | 901億148万 | +12.45% 3/30 | -19.27% 3/16 |
2021年 3月期 | 2,537 3/29 | 1,845 12/18 | 425,900 6/4 | 1306億9609万 | 950億4702万 | +11.56% 3/19 | -10.1% 7/1 |
2022年 3月期 | 3,560 10/25 | 2,186 5/13 | 438,500 10/27 | 1833億9696万 | 1126億1397万 | +11.48% 8/13 | -10.84% 11/19 |
2023年 3月期 | 2,897 5/9 | 1,831 3/23 | 298,200 11/15 | 1492億4185万 | 943億2579万 | +10.81% 7/12 | -9.49% 5/25 |
最新 | 2,779 2024/4/18 | 49,900 | 1431億6296万 | -2.01% 2,836 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- 45%(1.45倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- -39%(0.61倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/18 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
623円(2004/11/17) - 346%(4.46倍)
2,779円(4/18)