株価チャート
株価
4/26
- 前日 (4/25)
- 2,396
- 始値
- 2,402
- 高値
- 2,432
- 安値
- 2,387
- 終値 +1.13%
- 2,423
- 出来高 -21.92%
- 28,500
乖離率
- 株価(5日)
移動平均値 - +0.83%
2,403 - 株価(25日)
移動平均値 - -0.16%
2,427 - 出来高(5日)
移動平均値 - -3.72%
29,600
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 | 2,402 | 2,432 | 2,387 | 2,423 | +1.13% | 28,500 | 767億7506万 | -0.16% | 12.95 | 0.98 |
04/25 | 2,410 | 2,412 | 2,389 | 2,396 | -0.37% | 36,500 | 759億1954万 | -1.48% | 12.8 | 0.97 |
04/24 | 2,396 | 2,437 | 2,396 | 2,405 | +0.38% | 28,100 | 762億472万 | -1.35% | 12.85 | 0.97 |
04/23 | 2,390 | 2,407 | 2,388 | 2,396 | 0% | 19,700 | 759億1954万 | -1.92% | 12.8 | 0.97 |
04/22 | 2,361 | 2,410 | 2,361 | 2,396 | +2.04% | 35,200 | 759億1954万 | -2.08% | 12.8 | 0.97 |
04/19 | 2,350 | 2,369 | 2,334 | 2,348 | -1.1% | 67,800 | 743億9862万 | -4.24% | 12.55 | 0.95 |
04/18 | 2,351 | 2,384 | 2,351 | 2,374 | +1.06% | 29,200 | 752億2245万 | -3.34% | 12.69 | 0.96 |
04/17 | 2,391 | 2,391 | 2,320 | 2,349 | -2% | 49,300 | 744億3030万 | -4.47% | 12.55 | 0.95 |
04/16 | 2,394 | 2,402 | 2,380 | 2,397 | +0.04% | 48,500 | 759億5123万 | -2.72% | 12.81 | 0.97 |
04/15 | 2,382 | 2,409 | 2,376 | 2,396 | -0.17% | 25,700 | 759億1954万 | -2.8% | 12.8 | 0.97 |
04/12 | 2,407 | 2,411 | 2,388 | 2,400 | +0.46% | 29,200 | 760億4629万 | -2.79% | 12.83 | 0.97 |
04/11 | 2,400 | 2,401 | 2,380 | 2,389 | -1.08% | 28,700 | 756億9774万 | -3.24% | 12.77 | 0.97 |
04/10 | 2,401 | 2,420 | 2,401 | 2,415 | +0.25% | 9,800 | 765億2158万 | -2.27% | 12.91 | 0.98 |
04/09 | 2,444 | 2,444 | 2,395 | 2,409 | -1.43% | 23,400 | 763億3146万 | -2.55% | 12.87 | 0.97 |
04/08 | 2,415 | 2,464 | 2,415 | 2,444 | +0.66% | 24,500 | 774億4047万 | -1.13% | 13.06 | 0.99 |
04/05 | 2,417 | 2,428 | 2,392 | 2,428 | +0.21% | 28,400 | 769億3349万 | -1.7% | 12.98 | 0.98 |
04/04 | 2,435 | 2,449 | 2,408 | 2,423 | 0% | 41,700 | 767億7506万 | -1.86% | 12.95 | 0.98 |
04/03 | 2,380 | 2,425 | 2,370 | 2,423 | +1.04% | 25,300 | 767億7506万 | -1.82% | 12.95 | 0.98 |
04/02 | 2,421 | 2,421 | 2,384 | 2,398 | -1.4% | 40,700 | 759億8292万 | -2.84% | 12.82 | 0.97 |
04/01 | 2,498 | 2,498 | 2,427 | 2,432 | -1.58% | 28,400 | 770億6024万 | -1.5% | 13 | 0.98 |
03/29 | 2,497 | 2,510 | 2,460 | 2,471 | -1.04% | 36,500 | 782億9599万 | +0.12% | 13.21 | 1 |
03/28 | 2,590 | 2,594 | 2,489 | 2,497 | -3.55% | 43,600 | 791億1982万 | +1.26% | 13.34 | 1.01 |
03/27 | 2,559 | 2,615 | 2,559 | 2,589 | +1.41% | 63,500 | 820億3493万 | +5.16% | 13.84 | 1.05 |
03/26 | 2,523 | 2,556 | 2,516 | 2,553 | +1.19% | 26,700 | 808億9424万 | +3.95% | 13.64 | 1.03 |
03/25 | 2,558 | 2,558 | 2,520 | 2,523 | -0.94% | 29,100 | 799億4366万 | +2.98% | 13.48 | 1.02 |
03/22 | 2,555 | 2,555 | 2,523 | 2,547 | +0.32% | 25,700 | 807億412万 | +4.17% | 13.61 | 1.03 |
03/21 | 2,541 | 2,575 | 2,535 | 2,539 | +0.32% | 42,800 | 804億5063万 | +4.1% | 13.57 | 1.03 |
03/19 | 2,495 | 2,548 | 2,488 | 2,531 | +1.44% | 34,200 | 801億9715万 | +3.99% | 13.53 | 1.02 |
03/18 | 2,520 | 2,524 | 2,494 | 2,495 | -0.99% | 30,500 | 790億5645万 | +2.72% | 13.33 | 1.01 |
03/15 | 2,451 | 2,536 | 2,451 | 2,520 | +2.19% | 240,900 | 798億4860万 | +3.87% | 13.47 | 1.02 |
03/14 | 2,438 | 2,466 | 2,438 | 2,466 | +1.15% | 24,100 | 781億3756万 | +1.77% | 13.18 | 1 |
03/13 | 2,480 | 2,489 | 2,429 | 2,438 | -1.14% | 27,200 | 772億5035万 | +0.66% | 13.03 | 0.99 |
03/12 | 2,427 | 2,478 | 2,406 | 2,466 | +1.11% | 36,600 | 781億3756万 | +1.77% | 13.18 | 1 |
03/11 | 2,463 | 2,463 | 2,411 | 2,439 | -1.73% | 34,200 | 772億8204万 | +0.66% | 13.03 | 0.99 |
03/08 | 2,429 | 2,497 | 2,429 | 2,482 | +2.56% | 58,300 | 786億4454万 | +2.31% | 13.26 | 1 |
03/07 | 2,453 | 2,453 | 2,411 | 2,420 | -0.74% | 29,600 | 766億8001万 | -0.33% | 12.93 | 0.98 |
03/06 | 2,443 | 2,456 | 2,423 | 2,438 | 0% | 32,300 | 772億5035万 | +0.29% | 13.03 | 0.99 |
03/05 | 2,401 | 2,447 | 2,401 | 2,438 | +1.46% | 31,200 | 772億5035万 | +0.12% | 13.03 | 0.99 |
03/04 | 2,400 | 2,421 | 2,394 | 2,403 | +0.17% | 37,200 | 761億4134万 | -1.4% | 12.84 | 0.97 |
03/01 | 2,417 | 2,417 | 2,397 | 2,399 | +0.25% | 26,500 | 760億1460万 | -1.72% | 12.82 | 0.97 |
02/29 | 2,405 | 2,412 | 2,390 | 2,393 | -0.79% | 28,900 | 758億2449万 | -2.17% | 12.79 | 0.97 |
02/28 | 2,401 | 2,427 | 2,401 | 2,412 | +0.17% | 28,300 | 764億2652万 | -1.71% | 12.89 | 0.97 |
02/27 | 2,430 | 2,458 | 2,403 | 2,408 | -0.86% | 31,900 | 762億9977万 | -2.15% | 12.87 | 0.97 |
02/26 | 2,438 | 2,459 | 2,402 | 2,429 | +0.54% | 37,600 | 769億6518万 | -1.54% | 12.98 | 0.98 |
02/22 | 2,414 | 2,435 | 2,398 | 2,416 | +0.58% | 32,900 | 765億5326万 | -2.34% | 12.91 | 0.98 |
02/21 | 2,406 | 2,418 | 2,391 | 2,402 | -0.08% | 35,700 | 761億966万 | -2.95% | 12.84 | 0.97 |
02/20 | 2,439 | 2,439 | 2,396 | 2,404 | -1.44% | 53,100 | 761億7303万 | -3.03% | 12.85 | 0.97 |
02/19 | 2,412 | 2,472 | 2,412 | 2,439 | +1.75% | 61,400 | 772億8204万 | -1.69% | 13.03 | 0.99 |
02/16 | 2,416 | 2,439 | 2,389 | 2,397 | -0.13% | 62,700 | 759億5123万 | -3.35% | 12.81 | 0.97 |
02/15 | 2,409 | 2,411 | 2,332 | 2,400 | -0.33% | 141,400 | 760億4629万 | -3.3% | 12.83 | 0.97 |
02/14 | 2,395 | 2,425 | 2,386 | 2,408 | -0.25% | 59,100 | 762億9977万 | -3.02% | 12.87 | 0.97 |
02/13 | 2,401 | 2,444 | 2,396 | 2,414 | +0.63% | 56,000 | 764億8989万 | -2.78% | 12.9 | 0.98 |
02/09 | 2,399 | 2,445 | 2,383 | 2,399 | -1.19% | 62,200 | 760億1460万 | -3.42% | 12.82 | 0.97 |
02/08 | 2,425 | 2,441 | 2,395 | 2,428 | -0.7% | 49,700 | 769億3349万 | -2.37% | 12.98 | 0.98 |
02/07 | 2,439 | 2,447 | 2,426 | 2,445 | +0.2% | 28,800 | 774億7215万 | -1.65% | 13.07 | 0.99 |
02/06 | 2,460 | 2,466 | 2,425 | 2,440 | -0.69% | 49,500 | 773億1373万 | -1.81% | 13.04 | 0.99 |
02/05 | 2,475 | 2,485 | 2,446 | 2,457 | -0.61% | 40,000 | 778億5239万 | -1.09% | 13.13 | 0.99 |
02/02 | 2,517 | 2,517 | 2,465 | 2,472 | -1.75% | 45,200 | 783億2768万 | -0.36% | 13.21 | 1 |
02/01 | 2,504 | 2,526 | 2,502 | 2,516 | -0.08% | 30,400 | 797億2186万 | +1.49% | 13.45 | 1.02 |
01/31 | 2,500 | 2,519 | 2,495 | 2,518 | +0.6% | 32,100 | 797億8523万 | +1.74% | 13.46 | 1.02 |
01/30 | 2,524 | 2,534 | 2,503 | 2,503 | -0.83% | 43,400 | 793億994万 | +1.34% | 13.38 | 1.01 |
01/29 | 2,501 | 2,541 | 2,501 | 2,524 | +1.08% | 25,200 | 799億7535万 | +2.35% | 13.49 | 1.02 |
01/26 | 2,503 | 2,520 | 2,480 | 2,497 | -0.32% | 52,000 | 791億1982万 | +1.42% | 13.34 | 1.01 |
01/25 | 2,518 | 2,538 | 2,500 | 2,505 | -0.4% | 54,000 | 793億7331万 | +1.91% | 13.39 | 1.01 |
01/24 | 2,566 | 2,589 | 2,515 | 2,515 | -3.01% | 58,300 | 796億9017万 | +2.53% | 13.44 | 1.02 |
01/23 | 2,593 | 2,600 | 2,567 | 2,593 | 0% | 41,400 | 821億6168万 | +5.92% | 13.86 | 1.05 |
01/22 | 2,588 | 2,614 | 2,569 | 2,593 | +0.86% | 44,400 | 821億6168万 | +6.36% | 13.86 | 1.05 |
01/19 | 2,591 | 2,601 | 2,555 | 2,571 | -0.7% | 77,100 | 814億6459万 | +5.93% | 13.74 | 1.04 |
01/18 | 2,451 | 2,591 | 2,451 | 2,589 | +6.19% | 131,600 | 820億3493万 | +7.12% | 13.84 | 1.05 |
01/17 | 2,500 | 2,500 | 2,438 | 2,438 | -3.18% | 100,000 | 772億5035万 | +1.41% | 13.03 | 0.99 |
01/16 | 2,470 | 2,555 | 2,450 | 2,518 | +2.78% | 87,200 | 797億8523万 | +4.96% | 13.46 | 1.02 |
01/15 | 2,412 | 2,466 | 2,412 | 2,450 | +1.91% | 53,700 | 776億3058万 | +2.42% | 13.09 | 0.99 |
01/12 | 2,450 | 2,450 | 2,388 | 2,404 | -1.56% | 53,300 | 761億7303万 | +0.75% | 12.85 | 0.97 |
01/11 | 2,445 | 2,464 | 2,416 | 2,442 | +0.66% | 53,200 | 773億7710万 | +2.52% | 13.05 | 0.99 |
01/10 | 2,410 | 2,444 | 2,399 | 2,426 | +0.83% | 51,700 | 768億7012万 | +2.1% | 12.96 | 0.98 |
01/09 | 2,451 | 2,481 | 2,391 | 2,406 | -2.16% | 77,300 | 762億3640万 | +1.48% | 12.86 | 0.97 |
01/05 | 2,459 | 2,472 | 2,438 | 2,459 | 0% | 50,100 | 779億1576万 | +3.97% | 13.14 | 0.99 |
01/04 | 2,535 | 2,544 | 2,400 | 2,459 | +1.78% | 96,300 | 779億1576万 | +4.28% | 13.14 | 0.99 |
2023 | ||||||||||
12/29 | 2,409 | 2,422 | 2,393 | 2,416 | +0.29% | 57,500 | 765億5326万 | +2.81% | 12.91 | 0.96 |
12/28 | 2,380 | 2,409 | 2,380 | 2,409 | -0.08% | 60,100 | 763億3146万 | +2.69% | 12.87 | 0.96 |
12/27 | 2,399 | 2,420 | 2,392 | 2,411 | +0.37% | 45,200 | 763億9483万 | +3.03% | 12.88 | 0.96 |
12/26 | 2,430 | 2,430 | 2,390 | 2,402 | -0.87% | 55,900 | 761億966万 | +2.91% | 12.84 | 0.95 |
12/25 | 2,451 | 2,455 | 2,420 | 2,423 | +0.92% | 39,000 | 767億7506万 | +3.99% | 12.95 | 0.96 |
12/22 | 2,399 | 2,415 | 2,397 | 2,401 | +0.08% | 30,500 | 760億7797万 | +3.27% | 12.83 | 0.95 |
12/21 | 2,390 | 2,407 | 2,384 | 2,399 | -0.12% | 34,000 | 760億1460万 | +3.36% | 12.82 | 0.95 |
12/20 | 2,398 | 2,409 | 2,389 | 2,402 | -0.66% | 52,100 | 761億966万 | +3.49% | 12.84 | 0.95 |
12/19 | 2,426 | 2,426 | 2,395 | 2,418 | +0.58% | 31,700 | 766億1663万 | +4.18% | 12.92 | 0.96 |
12/18 | 2,386 | 2,407 | 2,365 | 2,404 | +0.8% | 50,200 | 761億7303万 | +3.58% | 12.85 | 0.96 |
12/15 | 2,386 | 2,397 | 2,365 | 2,385 | +0.63% | 55,400 | 755億7100万 | +2.85% | 12.75 | 0.95 |
12/14 | 2,356 | 2,376 | 2,355 | 2,370 | +0.81% | 46,000 | 750億9571万 | +2.33% | 12.67 | 0.94 |
12/13 | 2,339 | 2,362 | 2,314 | 2,351 | +1.12% | 46,000 | 744億9368万 | +1.69% | 12.56 | 0.93 |
12/12 | 2,314 | 2,332 | 2,312 | 2,325 | +0.69% | 34,700 | 736億6984万 | +0.65% | 12.42 | 0.92 |
12/11 | 2,275 | 2,312 | 2,275 | 2,309 | +1.99% | 37,500 | 731億6287万 | +0.09% | 12.34 | 0.92 |
12/08 | 2,326 | 2,327 | 2,256 | 2,264 | -2.08% | 60,600 | 717億3700万 | -1.69% | 12.1 | 0.9 |
12/07 | 2,346 | 2,346 | 2,290 | 2,312 | -1.78% | 66,200 | 732億5792万 | +0.48% | 12.36 | 0.92 |
12/06 | 2,290 | 2,359 | 2,286 | 2,354 | +2.44% | 47,000 | 745億8873万 | +2.62% | 12.58 | 0.94 |
12/05 | 2,288 | 2,306 | 2,286 | 2,298 | -0.09% | 62,200 | 728億1432万 | +0.66% | 12.28 | 0.91 |
12/04 | 2,286 | 2,328 | 2,286 | 2,300 | -0.09% | 44,900 | 728億7769万 | +1.1% | 12.29 | 0.91 |
12/01 | 2,272 | 2,304 | 2,256 | 2,302 | +0.7% | 91,300 | 729億4106万 | +1.59% | 12.3 | 0.91 |
11/30 | 2,250 | 2,295 | 2,250 | 2,286 | +1.42% | 24,300 | 724億3409万 | +1.33% | 12.22 | 0.91 |
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 | 489 7/12 | 235 3/17 | 417,000 12/19 | - | - | +14.98% 5/7 | -17.42% 3/17 |
2009年 3月期 | 333 6/17 6/16 他3件 | 220 10/28 10/10 | 129,000 5/7 | - | - | +16.49% 12/15 | -18.13% 10/10 |
2010年 3月期 | 439 3/31 | 276 4/23 | 275,000 3/12 | 139億1013万 | - | +13.91% 5/15 | -10.34% 11/27 |
2011年 3月期 | 494 4/28 | 282 11/4 11/1 他2件 | 546,000 4/28 | 156億5286万 | 89億3543万 | +23.84% 3/24 | -15.97% 8/26 |
2012年 3月期 | 487 1/17 | 336 5/24 | 636,000 1/17 | 154億3106万 | 106億4648万 | +20.65% 1/17 | -12.48% 5/23 |
2013年 3月期 | 719 2/25 | 322 5/15 | 436,000 2/25 | 227億8220万 | 102億287万 | +25.65% 2/25 | -10.95% 5/15 |
2014年 3月期 | 1,286 11/12 | 590 4/2 | 763,000 1/30 | 407億4813万 | 186億9471万 | +31.37% 9/13 | -16.49% 6/13 |
2015年 3月期 | 1,138 3/24 | 775 11/18 | 612,000 9/1 | 360億5861万 | 245億5661万 | +12.61% 12/24 | -12.87% 10/16 |
2016年 3月期 | 1,139 4/15 | 701 2/24 | 581,000 4/30 | 360億9030万 | 222億1185万 | +8.06% 10/15 | -14.11% 2/24 |
2017年 3月期 | 968 1/4 | 608 6/24 | 226,400 5/12 | 306億7200万 | 192億6506万 | +14.18% 10/28 | -10.71% 6/16 |
2018年 3月期 | 1,517 2/28 | 870 4/17 4/13 | 351,500 8/10 | 480億6759万 | 275億6678万 | +19.74% 5/12 | -11.31% 3/26 |
2019年 3月期 | 1,344 5/23 5/18 | 955 2/1 | 305,300 8/9 | 425億8592万 | 302億6008万 | +14.56% 2/13 | -11.44% 12/25 |
2020年 3月期 | 1,496 3/27 | 974 6/3 | 273,200 3/16 | 474億218万 | 308億6212万 | +15.63% 3/27 | -10.96% 3/9 |
2021年 3月期 | 1,909 11/11 | 1,190 4/2 | 590,400 5/29 | 604億8848万 | 377億628万 | +12.88% 5/29 | -9.69% 5/7 |
2022年 3月期 | 1,624 4/7 4/5 | 1,183 3/9 3/8 | 817,500 11/30 | 514億5799万 | 374億8448万 | +10.21% 12/10 | -15.07% 5/13 |
2023年 3月期 | 1,579 3/9 | 1,133 4/18 | 536,300 2/24 | 500億3212万 | 359億18万 | +10.54% 5/8 | -5.98% 11/14 |
最新 | 2,423 2024/4/26 | 28,500 | 767億7506万 | -0.16% 2,427 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 188%(2.88倍)
- 1986/12/27 vs 1985/12/28
- -34%(0.66倍)
- 1987/12/28 vs 1986/12/27
- 37%(1.37倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 92%(1.92倍)
- 2024/04/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
220円(2008/10/28) - 1001%(11.01倍)
2,423円(4/26)