株価チャート
株価
4/24
- 前日 (4/23)
- 2,527
- 始値
- 2,518
- 高値
- 2,525
- 安値
- 2,472
- 終値 -2.18%
- 2,472
- 出来高 -26.32%
- 7,000
乖離率
- 株価(5日)
移動平均値 - -0.44%
2,483 - 株価(25日)
移動平均値 - -1.55%
2,511 - 出来高(5日)
移動平均値 - -3.58%
7,260
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,518 | 2,525 | 2,472 | 2,472 | -2.18% | 7,000 | 42億240万 | -1.55% | 5.94 | 0.65 |
04/23 | 2,451 | 2,543 | 2,451 | 2,527 | +3.1% | 9,500 | 42億9590万 | +0.72% | 6.07 | 0.67 |
04/22 | 2,440 | 2,488 | 2,408 | 2,451 | -0.53% | 7,000 | 41億6670万 | -2.12% | 5.89 | 0.65 |
04/19 | 2,451 | 2,494 | 2,401 | 2,464 | -1.4% | 10,600 | 41億8880万 | -1.48% | 5.92 | 0.65 |
04/18 | 2,486 | 2,499 | 2,433 | 2,499 | +0.48% | 2,200 | 42億4830万 | +0.08% | 6.01 | 0.66 |
04/17 | 2,538 | 2,540 | 2,451 | 2,487 | -1.31% | 2,500 | 42億2790万 | -0.24% | 5.98 | 0.66 |
04/16 | 2,502 | 2,520 | 2,502 | 2,520 | -0.79% | 2,200 | 42億8400万 | +1.29% | 6.06 | 0.67 |
04/15 | 2,501 | 2,548 | 2,490 | 2,540 | +0.2% | 5,700 | 43億1800万 | +2.21% | 6.11 | 0.67 |
04/12 | 2,546 | 2,550 | 2,512 | 2,535 | +0.08% | 1,900 | 43億950万 | +2.22% | 6.09 | 0.67 |
04/11 | 2,532 | 2,571 | 2,528 | 2,533 | -1.25% | 1,500 | 43億610万 | +2.38% | 6.09 | 0.67 |
04/10 | 2,548 | 2,598 | 2,536 | 2,565 | +0.63% | 3,600 | 43億6050万 | +3.8% | 6.17 | 0.68 |
04/09 | 2,515 | 2,551 | 2,515 | 2,549 | +1.39% | 2,100 | 43億3330万 | +3.37% | 6.13 | 0.67 |
04/08 | 2,503 | 2,514 | 2,467 | 2,514 | +2.49% | 2,500 | 42億7380万 | +2.07% | 6.04 | 0.66 |
04/05 | 2,454 | 2,466 | 2,401 | 2,453 | -1.57% | 7,200 | 41億7010万 | -0.33% | 5.9 | 0.65 |
04/04 | 2,518 | 2,539 | 2,480 | 2,492 | -1.07% | 4,900 | 42億3640万 | +1.3% | 5.99 | 0.66 |
04/03 | 2,628 | 2,628 | 2,519 | 2,519 | -2.29% | 6,600 | 42億8230万 | +2.44% | 6.06 | 0.67 |
04/02 | 2,558 | 2,653 | 2,539 | 2,578 | +0.04% | 7,500 | 43億8260万 | +4.92% | 6.2 | 0.68 |
04/01 | 2,654 | 2,755 | 2,516 | 2,577 | -2.39% | 15,000 | 43億8090万 | +5.18% | 6.19 | 0.68 |
03/29 | 2,547 | 2,640 | 2,547 | 2,640 | +4.14% | 6,600 | 44億8800万 | +8.06% | 6.35 | 0.7 |
03/28 | 2,499 | 2,535 | 2,471 | 2,535 | +1.4% | 9,000 | 43億950万 | +4.24% | 6.09 | 0.67 |
03/27 | 2,500 | 2,540 | 2,500 | 2,500 | +0.08% | 9,700 | 42億5000万 | +3.05% | 6.01 | 0.66 |
03/26 | 2,500 | 2,500 | 2,490 | 2,498 | +0.2% | 5,400 | 42億4660万 | +3.14% | 6 | 0.66 |
03/25 | 2,438 | 2,499 | 2,438 | 2,493 | +2.8% | 5,800 | 42億3810万 | +3.19% | 5.99 | 0.66 |
03/22 | 2,430 | 2,431 | 2,415 | 2,425 | +0.29% | 1,500 | 41億2250万 | +0.58% | 5.83 | 0.64 |
03/21 | 2,435 | 2,454 | 2,418 | 2,418 | -0.08% | 4,800 | 41億1060万 | +0.37% | 5.81 | 0.64 |
03/19 | 2,435 | 2,460 | 2,399 | 2,420 | +1.26% | 4,400 | 41億1400万 | +0.54% | 5.82 | 0.64 |
03/18 | 2,379 | 2,429 | 2,371 | 2,390 | +0.46% | 7,400 | 40億6300万 | -0.67% | 5.75 | 0.63 |
03/15 | 2,364 | 2,400 | 2,361 | 2,379 | +0.72% | 4,000 | 40億4430万 | -1.16% | 5.72 | 0.63 |
03/14 | 2,396 | 2,396 | 2,362 | 2,362 | -1.34% | 3,400 | 40億1540万 | -1.95% | 5.68 | 0.62 |
03/13 | 2,386 | 2,419 | 2,386 | 2,394 | +0.46% | 4,700 | 40億6980万 | -0.83% | 5.75 | 0.63 |
03/12 | 2,436 | 2,436 | 2,323 | 2,383 | -2.22% | 9,700 | 40億5110万 | -1.41% | 5.73 | 0.63 |
03/11 | 2,415 | 2,490 | 2,397 | 2,437 | +1.46% | 13,500 | 41億4290万 | +0.79% | 5.86 | 0.64 |
03/08 | 2,417 | 2,420 | 2,402 | 2,402 | -0.17% | 1,400 | 40億8340万 | -0.58% | 5.77 | 0.63 |
03/07 | 2,405 | 2,432 | 2,405 | 2,406 | -1.19% | 4,300 | 40億9020万 | -0.41% | 5.78 | 0.64 |
03/06 | 2,421 | 2,477 | 2,420 | 2,435 | -0.81% | 5,100 | 41億3950万 | +0.95% | 5.85 | 0.64 |
03/05 | 2,455 | 2,456 | 2,400 | 2,455 | -1.09% | 4,900 | 41億7350万 | +1.95% | 5.9 | 0.65 |
03/04 | 2,475 | 2,498 | 2,460 | 2,482 | +1.26% | 4,200 | 42億1940万 | +3.33% | 5.97 | 0.66 |
03/01 | 2,442 | 2,451 | 2,438 | 2,451 | +0.53% | 1,300 | 41億6670万 | +2.3% | 5.89 | 0.65 |
02/29 | 2,466 | 2,470 | 2,404 | 2,438 | -1.14% | 3,400 | 41億4460万 | +2.01% | 5.86 | 0.64 |
02/28 | 2,451 | 2,466 | 2,438 | 2,466 | 0% | 2,300 | 41億9220万 | +3.4% | 5.93 | 0.65 |
02/27 | 2,398 | 2,466 | 2,381 | 2,466 | +2.84% | 2,800 | 41億9220万 | +3.7% | 5.93 | 0.65 |
02/26 | 2,399 | 2,400 | 2,375 | 2,398 | +0.04% | 3,800 | 40億7660万 | +1.14% | 5.76 | 0.63 |
02/22 | 2,371 | 2,397 | 2,365 | 2,397 | +0.93% | 1,900 | 40億7490万 | +1.27% | 5.76 | 0.63 |
02/21 | 2,377 | 2,377 | 2,375 | 2,375 | -0.63% | 3,000 | 40億3750万 | +0.55% | 5.71 | 0.63 |
02/20 | 2,378 | 2,390 | 2,377 | 2,390 | +0.5% | 2,300 | 40億6300万 | +1.36% | 5.75 | 0.63 |
02/19 | 2,399 | 2,399 | 2,378 | 2,378 | +0.34% | 2,300 | 40億4260万 | +1.02% | 5.72 | 0.63 |
02/16 | 2,322 | 2,400 | 2,322 | 2,370 | +0.3% | 2,200 | 40億2900万 | +0.77% | 5.7 | 0.63 |
02/15 | 2,365 | 2,392 | 2,301 | 2,363 | +0.04% | 4,500 | 40億1710万 | +0.6% | 5.68 | 0.62 |
02/14 | 2,386 | 2,386 | 2,362 | 2,362 | -1.01% | 2,400 | 40億1540万 | +0.6% | 5.68 | 0.62 |
02/13 | 2,400 | 2,400 | 2,350 | 2,386 | +0.25% | 3,500 | 40億5620万 | +1.66% | 5.74 | 0.63 |
02/09 | 2,419 | 2,419 | 2,363 | 2,380 | -1.98% | 2,000 | 40億4600万 | +1.71% | 5.72 | 0.63 |
02/08 | 2,449 | 2,449 | 2,405 | 2,428 | -0.12% | 1,500 | 41億2760万 | +4.16% | 5.84 | 0.64 |
02/07 | 2,480 | 2,480 | 2,401 | 2,431 | -1.54% | 3,800 | 41億3270万 | +4.92% | 5.84 | 0.64 |
02/06 | 2,463 | 2,491 | 2,451 | 2,469 | +0.12% | 4,900 | 41億9730万 | +7.16% | 5.94 | 0.65 |
02/05 | 2,468 | 2,490 | 2,441 | 2,466 | +1.9% | 6,100 | 41億9220万 | +7.69% | 5.93 | 0.65 |
02/02 | 2,398 | 2,421 | 2,368 | 2,420 | +1.64% | 2,500 | 41億1400万 | +6.33% | 5.82 | 0.64 |
02/01 | 2,405 | 2,417 | 2,380 | 2,381 | -0.75% | 2,200 | 40億4770万 | +5.21% | 5.72 | 0.63 |
01/31 | 2,313 | 2,406 | 2,313 | 2,399 | +3.81% | 11,500 | 40億7830万 | +6.43% | 5.77 | 0.63 |
01/30 | 2,329 | 2,330 | 2,311 | 2,311 | -0.64% | 1,800 | 39億2870万 | +3.08% | 5.56 | 0.61 |
01/29 | 2,329 | 2,329 | 2,305 | 2,326 | +0.39% | 3,200 | 39億5420万 | +4.12% | 5.59 | 0.61 |
01/26 | 2,291 | 2,317 | 2,254 | 2,317 | -0.47% | 19,800 | 39億3890万 | +4.13% | 5.57 | 0.61 |
01/25 | 2,319 | 2,330 | 2,285 | 2,328 | +0.47% | 11,800 | 39億5760万 | +5.01% | 5.6 | 0.61 |
01/24 | 2,318 | 2,319 | 2,300 | 2,317 | +0.87% | 3,100 | 39億3890万 | +4.98% | 5.57 | 0.61 |
01/23 | 2,315 | 2,325 | 2,297 | 2,297 | -0.13% | 7,100 | 39億490万 | +4.65% | 5.52 | 0.61 |
01/22 | 2,300 | 2,325 | 2,300 | 2,300 | +0.09% | 6,000 | 39億1000万 | +5.31% | 5.53 | 0.61 |
01/19 | 2,272 | 2,302 | 2,272 | 2,298 | +0.35% | 2,200 | 39億660万 | +5.7% | 5.52 | 0.61 |
01/18 | 2,252 | 2,370 | 2,252 | 2,290 | +0.88% | 4,000 | 38億9300万 | +5.87% | 5.5 | 0.6 |
01/17 | 2,260 | 2,278 | 2,260 | 2,270 | +0.27% | 1,600 | 38億5900万 | +5.48% | 5.46 | 0.6 |
01/16 | 2,275 | 2,278 | 2,220 | 2,264 | -1.39% | 4,200 | 38億4880万 | +5.7% | 5.44 | 0.6 |
01/15 | 2,299 | 2,329 | 2,216 | 2,296 | -1.25% | 7,800 | 39億320万 | +7.64% | 5.52 | 0.61 |
01/12 | 2,310 | 2,325 | 2,286 | 2,325 | +0.74% | 7,200 | 39億5250万 | +9.57% | 5.59 | 0.61 |
01/11 | 2,334 | 2,350 | 2,306 | 2,308 | -0.82% | 11,100 | 39億2360万 | +9.33% | 5.55 | 0.61 |
01/10 | 2,283 | 2,329 | 2,283 | 2,327 | -0.21% | 5,600 | 39億5590万 | +10.7% | 5.59 | 0.61 |
01/09 | 2,315 | 2,339 | 2,286 | 2,332 | +5.28% | 10,100 | 39億6440万 | +11.47% | 5.61 | 0.62 |
01/05 | 2,157 | 2,309 | 2,157 | 2,215 | +2.69% | 12,500 | 37億6550万 | +6.44% | 5.32 | 0.58 |
01/04 | 2,139 | 2,165 | 2,111 | 2,157 | +3.16% | 2,600 | 36億6690万 | +3.9% | 5.19 | 0.57 |
2023 | ||||||||||
12/29 | 2,110 | 2,110 | 2,082 | 2,091 | -0.76% | 1,300 | 35億5470万 | +0.92% | 5.03 | 0.55 |
12/28 | 2,108 | 2,108 | 2,090 | 2,107 | -0.05% | 900 | 35億8190万 | +1.79% | 5.07 | 0.56 |
12/27 | 2,102 | 2,108 | 2,100 | 2,108 | 0% | 3,100 | 35億8360万 | +1.93% | 5.07 | 0.56 |
12/26 | 2,129 | 2,129 | 2,105 | 2,108 | -0.24% | 2,000 | 35億8360万 | +2.13% | 5.07 | 0.56 |
12/25 | 2,137 | 2,150 | 2,102 | 2,113 | -1.12% | 3,000 | 35億9210万 | +2.47% | 5.08 | 0.56 |
12/22 | 2,118 | 2,137 | 2,118 | 2,137 | +1.52% | 900 | 36億3290万 | +3.84% | 5.14 | 0.56 |
12/21 | 2,110 | 2,112 | 2,105 | 2,105 | -0.09% | 700 | 35億7850万 | +2.53% | 5.06 | 0.56 |
12/20 | 2,110 | 2,151 | 2,106 | 2,107 | -0.14% | 2,700 | 35億8190万 | +2.88% | 5.07 | 0.56 |
12/19 | 2,111 | 2,138 | 2,100 | 2,110 | 0% | 3,300 | 35億8700万 | +3.23% | 5.07 | 0.56 |
12/18 | 2,120 | 2,185 | 2,060 | 2,110 | +1.64% | 6,100 | 35億8700万 | +3.43% | 5.07 | 0.56 |
12/15 | 2,055 | 2,077 | 2,027 | 2,076 | +2.12% | 3,800 | 35億2920万 | +1.91% | 4.99 | 0.55 |
12/14 | 2,021 | 2,061 | 2,010 | 2,033 | +0.59% | 2,600 | 34億5610万 | -0.25% | 4.89 | 0.54 |
12/13 | 2,014 | 2,057 | 2,014 | 2,021 | -0.88% | 13,900 | 34億3570万 | -0.98% | 4.86 | 0.53 |
12/12 | 2,045 | 2,045 | 2,039 | 2,039 | +0.79% | 300 | 34億6630万 | -0.29% | 4.9 | 0.54 |
12/11 | 2,027 | 2,042 | 2,010 | 2,023 | +0.8% | 4,500 | 34億3910万 | -1.27% | 4.86 | 0.53 |
12/08 | 2,021 | 2,027 | 1,963 | 2,007 | -1.23% | 7,500 | 34億1190万 | -2.19% | 4.82 | 0.53 |
12/07 | 2,035 | 2,045 | 2,032 | 2,032 | -0.2% | 1,000 | 34億5440万 | -1.22% | 4.88 | 0.54 |
12/06 | 2,021 | 2,042 | 2,021 | 2,036 | +0.49% | 1,300 | 34億6120万 | -1.12% | 4.89 | 0.54 |
12/05 | 2,021 | 2,045 | 2,021 | 2,026 | -1.51% | 4,000 | 34億4420万 | -1.7% | 4.87 | 0.54 |
12/04 | 2,058 | 2,060 | 2,057 | 2,057 | -0.48% | 1,100 | 34億9690万 | -0.29% | 4.94 | 0.54 |
12/01 | 2,074 | 2,074 | 2,059 | 2,067 | -0.34% | 1,700 | 35億1390万 | +0.19% | 4.97 | 0.55 |
11/30 | 2,069 | 2,074 | 2,060 | 2,074 | +0.24% | 1,300 | 35億2580万 | +0.19% | 4.99 | 0.55 |
11/29 | 2,076 | 2,081 | 2,062 | 2,069 | -0.34% | 2,600 | 35億1730万 | -0.43% | 4.97 | 0.55 |
11/28 | 2,081 | 2,085 | 2,068 | 2,076 | +0.78% | 1,100 | 35億2920万 | -0.43% | 4.99 | 0.55 |
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 | 1,615 323 7/5 | 1,115 223 11/14 | 2,000 10,000 6/6 10,000 6/5 | - | - | +15.79% 11/30 | -22.9% 11/14 |
2009年 3月期 | 1,480 296 5/1 296 4/30 | 875 175 1/23 | 2,000 10,000 8/26 10,000 8/19 | - | - | +25.91% 5/29 | -19.57% 10/20 |
2010年 3月期 | 1,315 263 7/10 | 1,000 200 5/12 200 4/3 | 1,800 9,000 1/25 | - | - | +11.36% 6/29 | -15.19% 1/25 |
2011年 3月期 | 1,325 265 7/13 | 990 198 2/17 | 13,400 67,000 2/21 | 22億5250万 | 16億8300万 | +14.6% 7/28 | -13.66% 10/14 |
2012年 3月期 | 1,165 233 7/29 233 7/28 | 935 187 7/1 | 13,400 67,000 8/8 | 19億8050万 | 15億8950万 | +9.48% 1/30 | -8.1% 11/11 |
2013年 3月期 | 1,180 236 11/29 | 960 192 7/5 | 2,000 10,000 3/28 | 20億600万 | 16億3200万 | +16.15% 4/25 | -4.37% 4/4 |
2014年 3月期 | 1,450 290 11/20 | 970 194 9/10 | 12,800 64,000 11/21 64,000 11/20 | 24億6500万 | 16億4900万 | +34.96% 11/20 | -7.78% 6/17 |
2015年 3月期 | 1,350 270 3/4 270 3/3 | 1,045 209 5/21 | 4,000 20,000 11/6 | 22億9500万 | 17億7650万 | +18.36% 6/30 | -4.87% 4/9 |
2016年 3月期 | 1,475 295 6/30 | 1,090 218 3/22 218 3/4 | 4,600 23,000 7/3 | 25億750万 | 18億5300万 | +10.19% 8/2 | -9.32% 8/12 |
2017年 3月期 | 1,250 250 8/26 250 8/8 他2件 | 1,075 215 6/24 | 4,000 20,000 8/26 | 21億2500万 | 18億2750万 | +7.25% 11/10 | -4.25% 10/17 |
2018年 3月期 | 1,355 271 3/14 | 1,060 212 1/11 | 8,000 40,000 7/4 | 23億350万 | 18億200万 | +8.16% 3/14 | -3.8% 4/9 |
2019年 3月期 | 1,235 247 4/26 | 860 1,720 12/26 | 37,400 18,700 2/7 | 20億9950万 | 14億6200万 | +8.35% 2/6 | -9.71% 12/25 |
2020年 3月期 | 2,800 5,600 2/12 | 925 1,850 9/24 | 417,000 208,500 1/17 | 47億6000万 | 15億7250万 | +46.45% 11/27 | -45.47% 3/19 |
2021年 3月期 | 2,620 5,240 8/13 | 1,165 2,330 4/3 | 103,800 51,900 3/29 | 44億5400万 | 19億8050万 | +37.38% 8/12 | -15.22% 11/20 |
2022年 3月期 | 1,755 3,510 4/1 | 977 12/15 | 42,400 21,200 5/10 | 29億8350万 | 16億6090万 | +23.2% 5/10 | -15.13% 5/17 |
2023年 3月期 | 2,462 1/30 | 1,044 4/7 | 213,400 1/26 | 41億8540万 | 17億7480万 | +46.66% 1/30 | -10.1% 5/9 |
最新 | 2,472 2024/4/24 | 7,000 | 42億240万 | -1.55% 2,511 |
年間値上がり率
- 1998/12/29 vs 1997/12/29
- 9%(1.09倍)
- 1999/12/27 vs 1998/12/29
- -11%(0.89倍)
- 2000/12/28 vs 1999/12/27
- 17%(1.17倍)
- 2001/12/28 vs 2000/12/28
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/29 vs 2002/12/30
- -13%(0.87倍)
- 2004/12/30 vs 2003/12/29
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/26 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/28 vs 2008/12/26
- 21%(1.21倍)
- 2010/12/28 vs 2009/12/28
- -9%(0.91倍)
- 2011/12/28 vs 2010/12/28
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/28
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/29 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/28 vs 2015/12/29
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/28
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 83%(1.83倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- 48%(1.48倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/04/24 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
850円(2003/05/09) - 191%(2.91倍)
2,472円(4/24)