株価チャート
株価
4/22
- 前日 (4/19)
- 2,684
- 始値
- 2,734
- 高値
- 2,783
- 安値
- 2,698
- 終値 +2.09%
- 2,740
- 出来高 -18.64%
- 156,700
乖離率
- 株価(5日)
移動平均値 - +1.56%
2,698 - 株価(25日)
移動平均値 - +2.16%
2,682 - 出来高(5日)
移動平均値 - +5.38%
148,700
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,734 | 2,783 | 2,698 | 2,740 | +2.09% | 156,700 | 1362億2184万 | +2.16% | 34.21 | 3.7 |
04/19 | 2,739 | 2,785 | 2,671 | 2,684 | -1.43% | 192,600 | 1334億3774万 | +0.15% | 33.51 | 3.62 |
04/18 | 2,677 | 2,750 | 2,677 | 2,723 | +2.25% | 124,200 | 1353億7666万 | +1.57% | 33.99 | 3.67 |
04/17 | 2,668 | 2,705 | 2,655 | 2,663 | -0.63% | 149,400 | 1323億9370万 | -0.56% | 33.25 | 3.59 |
04/16 | 2,697 | 2,702 | 2,647 | 2,680 | -1.25% | 120,600 | 1332億3888万 | +0.11% | 33.46 | 3.61 |
04/15 | 2,724 | 2,764 | 2,695 | 2,714 | +4.95% | 377,100 | 1349億2922万 | +1.42% | 33.88 | 3.66 |
04/12 | 2,670 | 2,682 | 2,521 | 2,586 | -2.64% | 208,900 | 1285億6557万 | -3.22% | 32.28 | 3.49 |
04/11 | 2,700 | 2,707 | 2,653 | 2,656 | -2.28% | 98,600 | 1320億4569万 | -0.64% | 33.16 | 3.58 |
04/10 | 2,696 | 2,776 | 2,696 | 2,718 | +2.03% | 163,700 | 1351億2808万 | +1.84% | 33.93 | 3.67 |
04/09 | 2,620 | 2,672 | 2,620 | 2,664 | +1.8% | 61,100 | 1324億4342万 | +0.08% | 33.26 | 3.59 |
04/08 | 2,613 | 2,633 | 2,581 | 2,617 | +0.77% | 74,200 | 1301億677万 | -1.51% | 32.67 | 3.53 |
04/05 | 2,563 | 2,597 | 2,547 | 2,597 | +0.58% | 102,400 | 1291億1245万 | -2.18% | 32.42 | 3.5 |
04/04 | 2,611 | 2,611 | 2,559 | 2,582 | -0.73% | 94,100 | 1283億6671万 | -2.64% | 32.23 | 3.48 |
04/03 | 2,576 | 2,606 | 2,547 | 2,601 | -0.38% | 176,400 | 1293億1131万 | -1.89% | 32.47 | 3.51 |
04/02 | 2,648 | 2,648 | 2,583 | 2,611 | -1.77% | 141,900 | 1298億847万 | -1.47% | 32.6 | 3.52 |
04/01 | 2,701 | 2,720 | 2,651 | 2,658 | -1.48% | 64,800 | 1321億4512万 | +0.3% | 33.18 | 3.58 |
03/29 | 2,652 | 2,706 | 2,652 | 2,698 | +1.73% | 100,200 | 1341億3376万 | +1.85% | 33.68 | 3.64 |
03/28 | 2,681 | 2,715 | 2,642 | 2,652 | -3.46% | 116,900 | 1318億4683万 | +0.04% | 33.11 | 3.58 |
03/27 | 2,750 | 2,786 | 2,735 | 2,747 | +0.99% | 120,300 | 1365億6985万 | +3.43% | 34.29 | 3.7 |
03/26 | 2,750 | 2,774 | 2,720 | 2,720 | -1.59% | 133,800 | 1352億2752万 | +2.37% | 33.96 | 3.67 |
03/25 | 2,812 | 2,822 | 2,737 | 2,764 | -2.19% | 195,000 | 1374億1502万 | +3.87% | 34.51 | 3.73 |
03/22 | 2,779 | 2,867 | 2,773 | 2,826 | +2.69% | 243,400 | 1404億9741万 | +6.12% | 35.28 | 3.81 |
03/21 | 2,735 | 2,781 | 2,735 | 2,752 | +1.47% | 102,800 | 1368億1843万 | +3.34% | 34.36 | 3.71 |
03/19 | 2,672 | 2,744 | 2,636 | 2,712 | +1.35% | 109,600 | 1348億2979万 | +1.61% | 33.86 | 3.66 |
03/18 | 2,728 | 2,734 | 2,676 | 2,676 | -1.29% | 137,600 | 1330億4001万 | +0.11% | 33.41 | 3.61 |
03/15 | 2,666 | 2,724 | 2,654 | 2,711 | +0.97% | 301,300 | 1347億8007万 | +1.38% | 33.84 | 3.66 |
03/14 | 2,648 | 2,700 | 2,610 | 2,685 | +1.4% | 162,700 | 1334億8746万 | +0.37% | 33.52 | 3.62 |
03/13 | 2,680 | 2,682 | 2,630 | 2,648 | -0.34% | 126,600 | 1316億4796万 | -1.12% | 33.06 | 3.57 |
03/12 | 2,647 | 2,679 | 2,613 | 2,657 | +0.11% | 132,000 | 1320億9541万 | -1.04% | 33.17 | 3.58 |
03/11 | 2,604 | 2,677 | 2,594 | 2,654 | +1.38% | 133,900 | 1319億4626万 | -1.37% | 33.13 | 3.58 |
03/08 | 2,563 | 2,637 | 2,550 | 2,618 | +1% | 182,900 | 1301億5648万 | -2.86% | 32.68 | 3.53 |
03/07 | 2,570 | 2,598 | 2,540 | 2,592 | +0.86% | 163,500 | 1288億6387万 | -4% | 32.36 | 3.5 |
03/06 | 2,520 | 2,572 | 2,490 | 2,570 | +1.3% | 195,300 | 1277億7012万 | -4.96% | 32.08 | 3.47 |
03/05 | 2,498 | 2,554 | 2,482 | 2,537 | +0.32% | 184,300 | 1261億2949万 | -6.38% | 31.67 | 3.42 |
03/04 | 2,550 | 2,551 | 2,498 | 2,529 | -1.79% | 225,900 | 1257億3176万 | -6.85% | 31.57 | 3.41 |
03/01 | 2,551 | 2,588 | 2,524 | 2,575 | +2.14% | 248,400 | 1280億1870万 | -5.33% | 32.15 | 3.47 |
02/29 | 2,556 | 2,562 | 2,479 | 2,521 | -1.75% | 323,800 | 1253億3403万 | -7.35% | 31.47 | 3.4 |
02/28 | 2,570 | 2,595 | 2,560 | 2,566 | -0.19% | 214,800 | 1275億7125万 | -5.77% | 32.03 | 3.46 |
02/27 | 2,625 | 2,625 | 2,562 | 2,571 | -1.46% | 213,500 | 1278億1983万 | -5.62% | 32.1 | 3.47 |
02/26 | 2,632 | 2,655 | 2,593 | 2,609 | -1.4% | 304,900 | 1297億904万 | -4.22% | 32.57 | 3.52 |
02/22 | 2,742 | 2,742 | 2,630 | 2,646 | -3.5% | 275,200 | 1315億4853万 | -2.79% | 33.03 | 3.57 |
02/21 | 2,751 | 2,760 | 2,716 | 2,742 | -0.72% | 214,100 | 1363億2127万 | +0.81% | 34.23 | 3.7 |
02/20 | 2,774 | 2,793 | 2,713 | 2,762 | -0.72% | 244,800 | 1373億1559万 | +1.81% | 34.48 | 3.72 |
02/19 | 2,800 | 2,800 | 2,729 | 2,782 | -1.49% | 192,800 | 1383億991万 | +2.69% | 34.73 | 3.75 |
02/16 | 2,820 | 2,827 | 2,755 | 2,824 | +0.18% | 167,900 | 1403億9798万 | +4.36% | 35.26 | 3.81 |
02/15 | 2,850 | 2,850 | 2,782 | 2,819 | +0.28% | 190,300 | 1401億4940万 | +4.29% | 35.19 | 3.8 |
02/14 | 2,855 | 2,882 | 2,811 | 2,811 | -3.24% | 235,300 | 1397億5167万 | +4.11% | 35.09 | 3.79 |
02/13 | 2,867 | 2,933 | 2,809 | 2,905 | +3.12% | 378,600 | 1444億2498万 | +7.71% | 36.27 | 3.92 |
02/09 | 2,995 | 3,015 | 2,775 | 2,817 | +4.53% | 1,096,000 | 1400億4997万 | +4.84% | 35.17 | 3.8 |
02/08 | 2,702 | 2,714 | 2,602 | 2,695 | -1.68% | 410,800 | 1339億8462万 | +0.48% | 33.64 | 3.63 |
02/07 | 2,755 | 2,787 | 2,723 | 2,741 | -0.83% | 218,900 | 1362億7155万 | +2.12% | 34.22 | 3.7 |
02/06 | 2,814 | 2,819 | 2,761 | 2,764 | -1.57% | 188,300 | 1374億1502万 | +3.13% | 34.51 | 3.73 |
02/05 | 2,825 | 2,863 | 2,808 | 2,808 | -0.6% | 158,300 | 1396億252万 | +4.97% | 35.06 | 3.79 |
02/02 | 2,734 | 2,826 | 2,734 | 2,825 | +3.18% | 230,100 | 1404億4770万 | +5.92% | 35.27 | 3.81 |
02/01 | 2,708 | 2,758 | 2,708 | 2,738 | -0.26% | 252,100 | 1361億2240万 | +3.01% | 34.18 | 3.69 |
01/31 | 2,709 | 2,748 | 2,696 | 2,745 | +1.59% | 155,200 | 1364億7042万 | +3.55% | 34.27 | 3.7 |
01/30 | 2,730 | 2,730 | 2,695 | 2,702 | -0.26% | 162,100 | 1343億3263万 | +2.19% | 33.73 | 3.64 |
01/29 | 2,713 | 2,732 | 2,669 | 2,709 | +1.16% | 174,900 | 1346億8064万 | +2.65% | 33.82 | 3.65 |
01/26 | 2,634 | 2,686 | 2,614 | 2,678 | +1.21% | 107,800 | 1331億3944万 | +1.63% | 33.43 | 3.61 |
01/25 | 2,586 | 2,652 | 2,586 | 2,646 | +1.93% | 119,700 | 1315億4853万 | +0.53% | 33.03 | 3.57 |
01/24 | 2,558 | 2,605 | 2,558 | 2,596 | +0.7% | 124,200 | 1290億6273万 | -1.33% | 32.41 | 3.5 |
01/23 | 2,600 | 2,620 | 2,568 | 2,578 | -0.62% | 82,700 | 1281億6784万 | -1.98% | 32.18 | 3.48 |
01/22 | 2,590 | 2,612 | 2,572 | 2,594 | +1.09% | 89,200 | 1289億6330万 | -1.41% | 32.38 | 3.5 |
01/19 | 2,559 | 2,601 | 2,554 | 2,566 | +0.27% | 113,100 | 1275億7125万 | -2.4% | 32.03 | 3.46 |
01/18 | 2,581 | 2,589 | 2,531 | 2,559 | -1.2% | 134,100 | 1272億2324万 | -2.66% | 31.95 | 3.45 |
01/17 | 2,576 | 2,632 | 2,562 | 2,590 | +0.47% | 152,400 | 1287億6444万 | -1.45% | 32.33 | 3.49 |
01/16 | 2,669 | 2,673 | 2,569 | 2,578 | -3.3% | 209,300 | 1281億6784万 | -1.87% | 32.18 | 3.48 |
01/15 | 2,683 | 2,690 | 2,633 | 2,666 | -1.15% | 173,200 | 1325億4285万 | +1.45% | 33.28 | 3.6 |
01/12 | 2,770 | 2,776 | 2,685 | 2,697 | -1.96% | 351,700 | 1340億8405万 | +2.86% | 33.67 | 3.64 |
01/11 | 2,785 | 2,785 | 2,725 | 2,751 | -0.04% | 109,800 | 1367億6871万 | +5.08% | 34.34 | 3.71 |
01/10 | 2,725 | 2,766 | 2,715 | 2,752 | +1.21% | 91,800 | 1368億1843万 | +5.44% | 34.36 | 3.71 |
01/09 | 2,674 | 2,727 | 2,671 | 2,719 | +1.84% | 128,700 | 1351億7780万 | +4.46% | 33.94 | 3.67 |
01/05 | 2,703 | 2,705 | 2,654 | 2,670 | -0.85% | 152,500 | 1327億4172万 | +2.85% | 33.33 | 3.6 |
01/04 | 2,699 | 2,714 | 2,646 | 2,693 | -1.17% | 173,600 | 1338億8518万 | +4.1% | 33.62 | 3.63 |
2023 | ||||||||||
12/29 | 2,680 | 2,757 | 2,674 | 2,725 | +2.41% | 288,300 | 1354億7610万 | +5.83% | 34.02 | 3.67 |
12/28 | 2,644 | 2,665 | 2,626 | 2,661 | +0.8% | 127,600 | 1322億9427万 | +3.9% | 33.22 | 3.59 |
12/27 | 2,588 | 2,645 | 2,587 | 2,640 | +1.89% | 167,300 | 1312億5024万 | +3.49% | 32.96 | 3.56 |
12/26 | 2,578 | 2,591 | 2,556 | 2,591 | -0.15% | 189,400 | 1288億1415万 | +2.01% | 32.35 | 3.49 |
12/25 | 2,580 | 2,596 | 2,553 | 2,595 | +0.66% | 120,000 | 1290億1302万 | +2.69% | 32.4 | 3.5 |
12/22 | 2,556 | 2,578 | 2,540 | 2,578 | +0.62% | 107,300 | 1281億6784万 | +2.46% | 32.18 | 3.48 |
12/21 | 2,586 | 2,595 | 2,556 | 2,562 | -1% | 96,400 | 1273億7239万 | +2.36% | 31.98 | 3.45 |
12/20 | 2,585 | 2,621 | 2,579 | 2,588 | -0.8% | 195,400 | 1286億6500万 | +3.85% | 32.31 | 3.49 |
12/19 | 2,592 | 2,622 | 2,579 | 2,609 | +0.62% | 122,100 | 1297億904万 | +5.24% | 32.57 | 3.52 |
12/18 | 2,602 | 2,602 | 2,560 | 2,593 | -0.84% | 123,400 | 1289億1358万 | +5.24% | 32.37 | 3.5 |
12/15 | 2,599 | 2,622 | 2,578 | 2,615 | +1.55% | 150,500 | 1300億734万 | +6.69% | 32.65 | 3.53 |
12/14 | 2,633 | 2,657 | 2,575 | 2,575 | -0.85% | 139,200 | 1280億1870万 | +5.49% | 32.15 | 3.47 |
12/13 | 2,585 | 2,617 | 2,579 | 2,597 | +1.56% | 202,600 | 1291億1245万 | +6.83% | 32.42 | 3.5 |
12/12 | 2,551 | 2,572 | 2,541 | 2,557 | -0.39% | 181,100 | 1271億2381万 | +5.7% | 31.92 | 3.45 |
12/11 | 2,547 | 2,590 | 2,544 | 2,567 | +1.42% | 144,200 | 1276億2097万 | +6.51% | 32.05 | 3.46 |
12/08 | 2,531 | 2,580 | 2,522 | 2,531 | -1.29% | 149,300 | 1258億3119万 | +5.55% | 31.6 | 3.41 |
12/07 | 2,593 | 2,609 | 2,562 | 2,564 | -1.38% | 172,600 | 1274億7182万 | +7.42% | 32.01 | 3.46 |
12/06 | 2,525 | 2,605 | 2,515 | 2,600 | +2.69% | 201,500 | 1292億6160万 | +9.52% | 32.46 | 3.51 |
12/05 | 2,576 | 2,606 | 2,532 | 2,532 | -1.59% | 230,100 | 1258億8091万 | +7.42% | 31.61 | 3.41 |
12/04 | 2,550 | 2,582 | 2,538 | 2,573 | +0.35% | 212,700 | 1279億1926万 | +9.91% | 32.12 | 3.47 |
12/01 | 2,587 | 2,627 | 2,557 | 2,564 | -0.93% | 262,900 | 1274億7182万 | +10.47% | 32.01 | 3.46 |
11/30 | 2,550 | 2,608 | 2,537 | 2,588 | +2.09% | 416,100 | 1286億6500万 | +12.33% | 32.31 | 3.49 |
11/29 | 2,451 | 2,541 | 2,440 | 2,535 | +3.85% | 344,300 | 1260億3006万 | +10.84% | 31.65 | 3.42 |
11/28 | 2,400 | 2,454 | 2,396 | 2,441 | +1.67% | 183,700 | 1213億5675万 | +7.53% | 30.47 | 3.29 |
11/27 | 2,364 | 2,419 | 2,364 | 2,401 | +1.35% | 182,900 | 1193億6811万 | +6.38% | 29.97 | 3.24 |
11/24 | 2,370 | 2,387 | 2,346 | 2,369 | -1.21% | 167,000 | 1177億7720万 | +5.48% | 29.57 | 3.19 |
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 12月期 | 1,535 307,000 1/7 | 281 56,200 12/8 | 1,246,400 6,232 2/19 | - | - | +35.86% 1/27 | -37.97% 10/8 |
2009年 12月期 | 750 150,000 6/16 | 294 58,800 1/6 58,800 1/5 | 1,941,200 9,706 8/27 | - | - | +55.93% 6/8 | -25.91% 3/6 |
2010年 12月期 | 885 177,000 4/27 | 495 99,000 10/27 | 207,200 1,036 4/22 | 4兆3475億 | 2兆4316億 | +24.81% 4/5 | -19.99% 5/26 |
2012年 3月期 | 719 143,700 2/7 | 346 69,200 12/7 | 205,800 1,029 1/19 | 3兆5296億 | 1兆6997億 | +18.97% 12/14 | -23.95% 3/15 |
2013年 3月期 | 685 137,000 3/19 | 363 72,500 11/19 | 558,600 2,793 3/14 | 3兆3650億 | 1兆7807億 | +32.65% 4/12 | -17.79% 5/31 |
2014年 3月期 | 1,263 2,525 11/13 | 532 106,300 4/2 | 1,364,200 6,821 5/17 | 6兆2020億 | 2兆6109億 | +25.25% 5/8 | -29.09% 6/7 |
2015年 3月期 | 1,185 2,370 8/25 | 762 1,523 3/11 | 816,800 408,400 12/11 | 589億1346万 | 378億5873万 | +10.89% 6/23 | -11.8% 10/17 |
2016年 3月期 | 2,398 4,795 12/21 | 823 1,646 4/1 | 991,000 495,500 2/10 | 1191億9411万 | 409億1626万 | +26.32% 7/3 | -26.58% 2/12 |
2017年 3月期 | 2,573 3/29 | 1,524 5/16 | 1,312,200 8/10 | 1279億1926万 | 757億6718万 | +15.14% 8/16 | -11.73% 5/16 |
2018年 3月期 | 6,750 3/16 | 2,264 4/20 | 1,314,000 8/10 | 3355億8300万 | 1125億5702万 | +22.9% 5/18 | -12.17% 4/17 |
2019年 3月期 | 6,320 4/2 | 3,025 3/25 | 4,299,700 6/11 | 3142億512万 | 1503億9090万 | +16.16% 2/4 | -24.58% 12/25 |
2020年 3月期 | 5,490 11/14 | 1,736 3/23 | 1,328,300 2/18 | 2729億4084万 | 863億697万 | +16.84% 11/14 | -39.59% 3/19 |
2021年 3月期 | 3,680 2/12 | 1,620 4/6 | 915,100 11/10 | 1829億5488万 | 805億3992万 | +30.47% 11/20 | -13.27% 10/30 |
2022年 3月期 | 4,820 11/12 | 2,512 3/11 | 1,060,400 8/17 | 2396億3112万 | 1248億8659万 | +13.75% 5/26 | -17.07% 11/29 |
2023年 3月期 | 3,220 4/21 | 1,590 6/22 | 1,598,100 5/16 | 1600億8552万 | 790億4844万 | +26.58% 8/12 | -32.67% 5/17 |
最新 | 2,740 2024/4/22 | 156,700 | 1362億2184万 | +2.16% 2,682 |
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/27
- 171%(2.71倍)
- 2004/12/30 vs 2003/12/30
- 132%(2.32倍)
- 2005/12/30 vs 2004/12/30
- 131%(2.31倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -82%(0.18倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 192%(2.92倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 134%(2.34倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 153%(2.53倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/22 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
176円(2001/10/05) - 1453%(15.53倍)
2,740円(4/22)