株価チャート
株価
4/19
- 前日 (4/18)
- 2,915
- 始値
- 2,907
- 高値
- 2,934
- 安値
- 2,868
- 終値 -0.93%
- 2,888
- 出来高 +32.9%
- 103,000
乖離率
- 株価(5日)
移動平均値 - -1.1%
2,920 - 株価(25日)
移動平均値 - -1.94%
2,945 - 出来高(5日)
移動平均値 - +2.14%
100,840
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 | 2,907 | 2,934 | 2,868 | 2,888 | -0.93% | 103,000 | 1683億3153万 | -1.94% | 15.31 | 0.62 |
04/18 | 2,887 | 2,934 | 2,886 | 2,915 | +1.15% | 77,500 | 1699億527万 | -0.95% | 15.46 | 0.63 |
04/17 | 2,909 | 2,927 | 2,864 | 2,882 | -0.35% | 85,100 | 1679億8181万 | -1.97% | 15.28 | 0.62 |
04/16 | 2,983 | 2,983 | 2,892 | 2,892 | -4.4% | 149,900 | 1685億6468万 | -1.57% | 15.33 | 0.62 |
04/15 | 2,999 | 3,025 | 2,965 | 3,025 | -0.17% | 88,700 | 1763億1679万 | +3.07% | 16.04 | 0.65 |
04/12 | 3,040 | 3,050 | 3,015 | 3,030 | +0.5% | 86,300 | 1766億822万 | +3.48% | 16.07 | 0.65 |
04/11 | 2,987 | 3,030 | 2,969 | 3,015 | +0.33% | 83,600 | 1757億3393万 | +3.36% | 15.99 | 0.65 |
04/10 | 2,990 | 3,030 | 2,990 | 3,005 | +0.5% | 86,900 | 1751億5106万 | +3.37% | 15.93 | 0.65 |
04/09 | 3,000 | 3,015 | 2,971 | 2,990 | -0.1% | 85,700 | 1742億7676万 | +3.21% | 15.85 | 0.65 |
04/08 | 2,974 | 3,015 | 2,970 | 2,993 | +0.74% | 87,700 | 1744億5162万 | +3.56% | 15.87 | 0.65 |
04/05 | 2,960 | 2,975 | 2,930 | 2,971 | -0.03% | 116,800 | 1731億6932万 | +3.05% | 15.75 | 0.64 |
04/04 | 2,950 | 2,994 | 2,934 | 2,972 | +1.19% | 119,600 | 1732億2760万 | +3.27% | 15.76 | 0.64 |
04/03 | 2,892 | 2,959 | 2,890 | 2,937 | +1.98% | 135,300 | 1711億8757万 | +2.16% | 15.57 | 0.63 |
04/02 | 2,874 | 2,894 | 2,845 | 2,880 | -0.03% | 167,000 | 1678億6524万 | +0.21% | 15.27 | 0.62 |
04/01 | 2,943 | 2,943 | 2,880 | 2,881 | -1.06% | 97,000 | 1679億2353万 | +0.21% | 15.28 | 0.62 |
03/29 | 2,906 | 2,944 | 2,901 | 2,912 | -0.58% | 114,900 | 1697億3041万 | +1.18% | 15.44 | 0.63 |
03/28 | 2,994 | 3,005 | 2,918 | 2,929 | -2.17% | 127,600 | 1707億2128万 | +1.74% | 15.53 | 0.63 |
03/27 | 3,025 | 3,030 | 2,988 | 2,994 | -0.7% | 144,700 | 1745億991万 | +3.89% | 15.88 | 0.65 |
03/26 | 2,995 | 3,015 | 2,982 | 3,015 | +1.72% | 142,900 | 1757億3393万 | +4.72% | 15.99 | 0.65 |
03/25 | 2,998 | 2,998 | 2,955 | 2,964 | -0.77% | 145,500 | 1727億6131万 | +3.17% | 15.72 | 0.64 |
03/22 | 2,956 | 3,000 | 2,942 | 2,987 | +1.67% | 155,200 | 1741億190万 | +4.11% | 15.84 | 0.64 |
03/21 | 2,898 | 2,945 | 2,898 | 2,938 | +2.16% | 147,300 | 1712億4586万 | +2.51% | 15.58 | 0.63 |
03/19 | 2,871 | 2,885 | 2,855 | 2,876 | +0.45% | 93,600 | 1676億3210万 | +0.42% | 15.25 | 0.62 |
03/18 | 2,871 | 2,872 | 2,843 | 2,863 | +0.07% | 94,000 | 1668億7437万 | +0.1% | 15.18 | 0.62 |
03/15 | 2,840 | 2,869 | 2,833 | 2,861 | +0.42% | 140,200 | 1667億5780万 | +0.21% | 15.17 | 0.62 |
03/14 | 2,865 | 2,866 | 2,808 | 2,849 | +0.49% | 101,900 | 1660億5836万 | -0.11% | 15.11 | 0.61 |
03/13 | 2,905 | 2,905 | 2,815 | 2,835 | +0.18% | 131,000 | 1652億4235万 | -0.46% | 15.03 | 0.61 |
03/12 | 2,823 | 2,836 | 2,780 | 2,830 | +0.25% | 127,100 | 1649億5091万 | -0.53% | 15.01 | 0.61 |
03/11 | 2,855 | 2,894 | 2,782 | 2,823 | -1.19% | 132,300 | 1645億4291万 | -0.74% | 14.97 | 0.61 |
03/08 | 2,746 | 2,870 | 2,746 | 2,857 | +4.04% | 264,800 | 1665億2465万 | +0.53% | 15.15 | 0.62 |
03/07 | 2,740 | 2,762 | 2,716 | 2,746 | -0.58% | 282,700 | 1600億5484万 | -3.24% | 14.56 | 0.59 |
03/06 | 2,742 | 2,794 | 2,737 | 2,762 | -0.18% | 174,900 | 1609億8743万 | -2.64% | 14.65 | 0.6 |
03/05 | 2,795 | 2,795 | 2,756 | 2,767 | -1.32% | 169,500 | 1612億7886万 | -2.43% | 14.67 | 0.6 |
03/04 | 2,836 | 2,852 | 2,792 | 2,804 | -0.36% | 208,100 | 1634億3546万 | -1.02% | 14.87 | 0.6 |
03/01 | 2,837 | 2,840 | 2,801 | 2,814 | -1.09% | 178,200 | 1640億1833万 | -0.64% | 14.92 | 0.61 |
02/29 | 2,894 | 2,917 | 2,841 | 2,845 | -2.43% | 232,300 | 1658億2521万 | +0.6% | 15.09 | 0.61 |
02/28 | 2,903 | 2,939 | 2,899 | 2,916 | +0.1% | 109,900 | 1699億6356万 | +3.22% | 15.46 | 0.63 |
02/27 | 2,950 | 2,973 | 2,902 | 2,913 | +1.04% | 199,700 | 1697億8870万 | +3.37% | 15.45 | 0.63 |
02/26 | 2,956 | 2,960 | 2,869 | 2,883 | -2.47% | 136,300 | 1680億4010万 | +2.6% | 15.29 | 0.62 |
02/22 | 2,980 | 2,992 | 2,945 | 2,956 | 0% | 121,200 | 1722億9502万 | +5.5% | 15.67 | 0.64 |
02/21 | 3,000 | 3,015 | 2,920 | 2,956 | -1.47% | 159,200 | 1722億9502万 | +5.91% | 15.67 | 0.64 |
02/20 | 2,926 | 3,025 | 2,904 | 3,000 | +3.31% | 260,800 | 1748億5963万 | +7.99% | 15.91 | 0.65 |
02/19 | 2,904 | 2,922 | 2,893 | 2,904 | +0.55% | 151,800 | 1692億6412万 | +4.99% | 15.4 | 0.63 |
02/16 | 2,899 | 2,906 | 2,856 | 2,888 | +1.19% | 191,100 | 1683億3153万 | +4.79% | 15.31 | 0.62 |
02/15 | 2,800 | 2,926 | 2,800 | 2,854 | -1.86% | 317,700 | 1663億4979万 | +3.82% | 15.13 | 0.62 |
02/14 | 2,876 | 2,935 | 2,863 | 2,908 | +0.9% | 361,800 | 1694億9726万 | +6.05% | 15.42 | 0.63 |
02/13 | 2,854 | 2,883 | 2,810 | 2,882 | +3.67% | 362,700 | 1679億8181万 | +5.53% | 15.28 | 0.62 |
02/09 | 2,753 | 2,786 | 2,741 | 2,780 | +0.98% | 136,700 | 1620億3659万 | +2.21% | 14.74 | 0.6 |
02/08 | 2,776 | 2,776 | 2,723 | 2,753 | -0.69% | 130,800 | 1604億6285万 | +1.4% | 14.6 | 0.59 |
02/07 | 2,735 | 2,791 | 2,733 | 2,772 | +0.98% | 130,200 | 1615億7029万 | +2.25% | 14.7 | 0.6 |
02/06 | 2,755 | 2,782 | 2,744 | 2,745 | -1.22% | 139,500 | 1599億9656万 | +1.55% | 14.56 | 0.59 |
02/05 | 2,799 | 2,806 | 2,778 | 2,779 | -0.22% | 112,200 | 1619億7830万 | +2.96% | 14.74 | 0.6 |
02/02 | 2,779 | 2,795 | 2,758 | 2,785 | +0.58% | 135,200 | 1623億2802万 | +3.42% | 14.77 | 0.6 |
02/01 | 2,754 | 2,771 | 2,736 | 2,769 | -0.04% | 148,100 | 1613億9544万 | +3.09% | 14.68 | 0.6 |
01/31 | 2,715 | 2,777 | 2,707 | 2,770 | +1.76% | 139,400 | 1614億5372万 | +3.32% | 14.69 | 0.6 |
01/30 | 2,739 | 2,742 | 2,710 | 2,722 | -0.29% | 104,600 | 1586億5597万 | +1.76% | 14.43 | 0.59 |
01/29 | 2,707 | 2,732 | 2,707 | 2,730 | +0.89% | 99,000 | 1591億2226万 | +2.13% | 14.48 | 0.59 |
01/26 | 2,734 | 2,745 | 2,706 | 2,706 | -1.99% | 115,800 | 1577億2338万 | +1.35% | 14.35 | 0.58 |
01/25 | 2,736 | 2,763 | 2,725 | 2,761 | +1.1% | 129,100 | 1609億2914万 | +3.45% | 14.64 | 0.6 |
01/24 | 2,756 | 2,756 | 2,709 | 2,731 | -1.19% | 191,100 | 1591億8055万 | +2.48% | 14.48 | 0.59 |
01/23 | 2,739 | 2,775 | 2,735 | 2,764 | +1.36% | 199,400 | 1611億400万 | +3.83% | 14.66 | 0.6 |
01/22 | 2,725 | 2,739 | 2,714 | 2,727 | -0.11% | 100,700 | 1589億4740万 | +2.6% | 14.46 | 0.59 |
01/19 | 2,689 | 2,734 | 2,680 | 2,730 | +2.09% | 170,000 | 1591億2226万 | +2.79% | 14.48 | 0.59 |
01/18 | 2,674 | 2,695 | 2,669 | 2,674 | 0% | 105,800 | 1558億5821万 | +0.75% | 14.18 | 0.58 |
01/17 | 2,663 | 2,715 | 2,662 | 2,674 | +0.94% | 145,600 | 1558億5821万 | +0.87% | 14.18 | 0.58 |
01/16 | 2,689 | 2,692 | 2,648 | 2,649 | -1.45% | 135,400 | 1544億105万 | -0.04% | 14.05 | 0.57 |
01/15 | 2,660 | 2,698 | 2,660 | 2,688 | +0.64% | 114,200 | 1566億7423万 | +1.47% | 14.25 | 0.58 |
01/12 | 2,717 | 2,717 | 2,659 | 2,671 | -1.07% | 144,800 | 1556億8335万 | +1.02% | 14.16 | 0.58 |
01/11 | 2,696 | 2,718 | 2,693 | 2,700 | +1.12% | 169,100 | 1573億7366万 | +2.23% | 14.32 | 0.58 |
01/10 | 2,645 | 2,670 | 2,636 | 2,670 | +1.14% | 162,700 | 1556億2507万 | +1.17% | 14.16 | 0.58 |
01/09 | 2,620 | 2,652 | 2,611 | 2,640 | +0.72% | 242,800 | 1538億7647万 | +0.04% | 14 | 0.57 |
01/05 | 2,653 | 2,659 | 2,611 | 2,621 | -1.32% | 130,900 | 1527億6903万 | -0.64% | 13.9 | 0.57 |
01/04 | 2,634 | 2,658 | 2,609 | 2,656 | +1.03% | 213,400 | 1548億906万 | +0.64% | 14.08 | 0.57 |
2023 | ||||||||||
12/29 | 2,600 | 2,629 | 2,585 | 2,629 | +1.78% | 144,300 | 1532億3532万 | -0.38% | 14.31 | 0.57 |
12/28 | 2,567 | 2,624 | 2,563 | 2,583 | -2.64% | 172,600 | 1505億5414万 | -2.12% | 14.06 | 0.56 |
12/27 | 2,642 | 2,653 | 2,625 | 2,653 | +0.76% | 181,100 | 1546億3420万 | +0.49% | 14.45 | 0.57 |
12/26 | 2,620 | 2,641 | 2,607 | 2,633 | +1.11% | 188,700 | 1534億6847万 | -0.15% | 14.34 | 0.57 |
12/25 | 2,647 | 2,647 | 2,601 | 2,604 | -1.62% | 175,300 | 1517億7816万 | -1.14% | 14.18 | 0.56 |
12/22 | 2,650 | 2,670 | 2,628 | 2,647 | +0.99% | 156,500 | 1542億8448万 | +0.42% | 14.41 | 0.57 |
12/21 | 2,640 | 2,640 | 2,608 | 2,621 | -1.58% | 177,300 | 1527億6903万 | -0.49% | 14.27 | 0.57 |
12/20 | 2,649 | 2,682 | 2,649 | 2,663 | +0.64% | 198,300 | 1552億1706万 | +1.14% | 14.5 | 0.57 |
12/19 | 2,676 | 2,676 | 2,629 | 2,646 | -1.53% | 156,900 | 1542億2619万 | +0.61% | 14.41 | 0.57 |
12/18 | 2,661 | 2,694 | 2,647 | 2,687 | +0.6% | 114,200 | 1566億1594万 | +2.21% | 14.63 | 0.58 |
12/15 | 2,655 | 2,685 | 2,643 | 2,671 | +0.87% | 169,900 | 1556億8335万 | +1.83% | 14.54 | 0.58 |
12/14 | 2,675 | 2,683 | 2,632 | 2,648 | -1.01% | 119,000 | 1543億4276万 | +1.22% | 14.42 | 0.57 |
12/13 | 2,694 | 2,699 | 2,664 | 2,675 | +0.64% | 163,600 | 1559億1650万 | +2.49% | 14.57 | 0.58 |
12/12 | 2,689 | 2,701 | 2,649 | 2,658 | -0.71% | 147,800 | 1549億2563万 | +2% | 14.47 | 0.57 |
12/11 | 2,640 | 2,678 | 2,633 | 2,677 | +2.45% | 165,300 | 1560億3307万 | +2.88% | 14.58 | 0.58 |
12/08 | 2,620 | 2,637 | 2,604 | 2,613 | -1.06% | 172,900 | 1523億273万 | +0.58% | 14.23 | 0.56 |
12/07 | 2,608 | 2,648 | 2,601 | 2,641 | +0.8% | 120,900 | 1539億3476万 | +1.69% | 14.38 | 0.57 |
12/06 | 2,578 | 2,626 | 2,573 | 2,620 | +2.06% | 114,800 | 1527億1074万 | +1.04% | 14.27 | 0.57 |
12/05 | 2,580 | 2,587 | 2,559 | 2,567 | -1% | 127,000 | 1496億2155万 | -0.85% | 13.98 | 0.55 |
12/04 | 2,628 | 2,628 | 2,591 | 2,593 | -2.15% | 141,600 | 1511億3700万 | +0.23% | 14.12 | 0.56 |
12/01 | 2,693 | 2,693 | 2,634 | 2,650 | -0.64% | 188,800 | 1544億5934万 | +2.67% | 14.43 | 0.57 |
11/30 | 2,635 | 2,667 | 2,615 | 2,667 | +1.33% | 192,200 | 1554億5021万 | +3.61% | 14.52 | 0.58 |
11/29 | 2,650 | 2,664 | 2,626 | 2,632 | -0.75% | 63,600 | 1534億1018万 | +2.57% | 14.33 | 0.57 |
11/28 | 2,653 | 2,657 | 2,639 | 2,652 | +0.42% | 61,700 | 1545億7591万 | +3.72% | 14.44 | 0.57 |
11/27 | 2,649 | 2,672 | 2,635 | 2,641 | +0.3% | 96,200 | 1539億3476万 | +3.57% | 14.38 | 0.57 |
11/24 | 2,627 | 2,635 | 2,613 | 2,633 | +0.84% | 98,100 | 1534億6847万 | +3.54% | 14.34 | 0.57 |
11/22 | 2,569 | 2,624 | 2,566 | 2,611 | +1.63% | 106,200 | 1521億8616万 | +2.92% | 14.22 | 0.56 |
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 | 2,465 493 4/17 | 1,505 301 3/17 | 775,400 3,877,000 4/17 | - | - | +7.36% 4/28 | -13.37% 1/22 |
2009年 3月期 | 2,090 418 5/16 | 810 162 3/3 | 338,800 1,694,000 12/9 | - | - | +21.41% 3/25 | -30.91% 10/10 |
2010年 3月期 | 2,150 430 3/18 430 3/17 | 1,020 204 4/1 | 1,004,000 5,020,000 5/20 | - | - | +24.11% 6/4 | -9.03% 10/2 |
2011年 3月期 | 2,265 453 3/9 | 1,485 297 8/25 | 1,122,000 5,610,000 6/11 | 1373億825万 | 900億2329万 | +10.86% 11/26 | -22.58% 3/15 |
2012年 3月期 | 2,125 425 4/1 | 1,330 266 11/17 | 297,800 1,489,000 5/13 | 1288億2120万 | 806億2692万 | +7.91% 2/28 | -11.18% 8/22 |
2013年 3月期 | 2,410 482 3/21 | 1,265 253 6/5 253 6/4 | 497,800 2,489,000 11/26 | 1460億9840万 | 766億8650万 | +17.9% 11/26 | -12.69% 5/28 |
2014年 3月期 | 2,675 535 11/22 | 2,010 402 4/2 | 659,800 3,299,000 6/21 | 1621億6316万 | 1218億4970万 | +9.36% 5/22 | -11.63% 2/4 |
2015年 3月期 | 3,090 618 12/8 | 2,050 410 5/21 410 4/1 | 497,800 2,489,000 4/2 | 1873億2119万 | 1242億7457万 | +11.87% 12/4 | -8.14% 10/21 |
2016年 3月期 | 2,945 589 4/22 | 2,005 401 2/12 | 727,600 3,638,000 6/29 | 1785億3103万 | 1215億4659万 | +7.52% 10/23 | -11.03% 1/21 |
2017年 3月期 | 3,445 689 11/9 | 2,035 407 4/8 | 372,400 1,862,000 6/17 | 2088億4191万 | 1233億6525万 | +7.97% 5/8 | -7.81% 2/6 |
2018年 12月期 | 3,530 706 5/11 | 2,204 12/26 | 225,200 7/2 | 2139億9475万 | 1336億1032万 | +7.19% 9/26 | -15.29% 12/25 |
2019年 12月期 | 2,808 11/8 | 1,994 8/13 | 191,200 8/13 | 1702億2585万 | 1208億7975万 | +11.99% 9/13 | -11.79% 8/13 |
2020年 12月期 | 2,667 1/6 | 1,580 3/17 | 373,500 9/1 | 1616億7819万 | 957億8235万 | +11.42% 3/30 | -25.47% 3/13 |
2021年 12月期 | 2,200 9/14 | 1,829 1/20 | 864,800 3/9 | 1333億6783万 | 1108億7716万 | +6.83% 9/14 | -5.74% 11/30 |
2022年 12月期 | 2,014 6/9 6/8 | 1,718 3/8 | 484,700 7/28 | 1173億8909万 | 1041億4815万 | +5.34% 4/4 | -8.79% 3/8 |
2023年 12月期 | 2,701 12/12 | 1,765 1/16 | 661,900 7/28 | 1574億3195万 | 1028億7575万 | +9.24% 9/15 | -4.82% 10/4 |
最新 | 2,888 2024/4/19 | 103,000 | 1683億3153万 | -1.94% 2,945 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/28
- 13%(1.13倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 58%(1.58倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- 68%(1.68倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- 30%(1.3倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 46%(1.46倍)
- 2024/04/19 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
810円(2009/03/03) - 257%(3.57倍)
2,888円(4/19)