株価チャート
株価
4/22
- 前日 (4/19)
- 2,745
- 始値
- 2,795
- 高値
- 2,809
- 安値
- 2,771
- 終値 +1.57%
- 2,788
- 出来高 -36.75%
- 90,200
乖離率
- 株価(5日)
移動平均値 - -0.54%
2,803 - 株価(25日)
移動平均値 - -4.06%
2,906 - 出来高(5日)
移動平均値 - -9.35%
99,500
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 | 2,795 | 2,809 | 2,771 | 2,788 | +1.57% | 90,200 | 1203億4346万 | -4.06% | 9.42 | 0.94 |
04/19 | 2,784 | 2,804 | 2,705 | 2,745 | -2.38% | 142,600 | 1184億8738万 | -5.67% | 9.27 | 0.92 |
04/18 | 2,802 | 2,826 | 2,777 | 2,812 | -0.11% | 80,400 | 1213億7942万 | -3.53% | 9.5 | 0.95 |
04/17 | 2,848 | 2,856 | 2,777 | 2,815 | -1.4% | 115,600 | 1215億891万 | -3.53% | 9.51 | 0.95 |
04/16 | 2,901 | 2,914 | 2,852 | 2,855 | -2.56% | 68,700 | 1232億3550万 | -2.29% | 9.64 | 0.96 |
04/15 | 2,902 | 2,933 | 2,894 | 2,930 | +0.48% | 49,900 | 1264億7286万 | +0.24% | 9.9 | 0.99 |
04/12 | 2,930 | 2,936 | 2,872 | 2,916 | -0.61% | 110,700 | 1258億6856万 | -0.24% | 9.85 | 0.98 |
04/11 | 2,890 | 2,934 | 2,871 | 2,934 | +0.72% | 70,000 | 1266億4552万 | +0.41% | 9.91 | 0.99 |
04/10 | 2,883 | 2,920 | 2,870 | 2,913 | +0.83% | 143,400 | 1257億3906万 | -0.24% | 9.84 | 0.98 |
04/09 | 2,922 | 2,922 | 2,870 | 2,889 | -1.1% | 96,600 | 1247億311万 | -0.99% | 9.76 | 0.97 |
04/08 | 2,935 | 2,949 | 2,905 | 2,921 | -0.48% | 101,700 | 1260億8438万 | +0.1% | 9.87 | 0.98 |
04/05 | 2,913 | 2,935 | 2,902 | 2,935 | +0.2% | 68,300 | 1266億8869万 | +0.65% | 9.91 | 0.99 |
04/04 | 2,953 | 2,960 | 2,929 | 2,929 | -0.24% | 78,900 | 1264億2970万 | +0.58% | 9.89 | 0.99 |
04/03 | 2,930 | 2,953 | 2,913 | 2,936 | -0.07% | 114,800 | 1267億3185万 | +0.93% | 9.92 | 0.99 |
04/02 | 2,945 | 2,962 | 2,924 | 2,938 | -0.03% | 106,200 | 1268億1818万 | +1.17% | 9.92 | 0.99 |
04/01 | 2,970 | 2,970 | 2,939 | 2,939 | -0.34% | 81,200 | 1268億6135万 | +1.38% | 9.93 | 0.99 |
03/29 | 2,920 | 2,956 | 2,916 | 2,949 | +1.24% | 81,700 | 1272億9300万 | +1.94% | 9.96 | 0.99 |
03/28 | 2,910 | 2,919 | 2,897 | 2,913 | -1.59% | 109,200 | 1257億3906万 | +0.94% | 9.84 | 0.98 |
03/27 | 2,950 | 2,987 | 2,950 | 2,960 | +0.54% | 129,700 | 1277億6781万 | +2.81% | 10 | 1 |
03/26 | 2,941 | 2,952 | 2,927 | 2,944 | +0.1% | 83,900 | 1270億7717万 | +2.54% | 9.94 | 0.99 |
03/25 | 2,965 | 2,982 | 2,934 | 2,941 | -0.84% | 137,400 | 1269億4768万 | +2.69% | 9.93 | 0.99 |
03/22 | 2,993 | 2,995 | 2,937 | 2,966 | -0.34% | 108,200 | 1280億2680万 | +3.85% | 10.02 | 1 |
03/21 | 2,960 | 2,978 | 2,940 | 2,976 | +1.5% | 133,100 | 1284億5845万 | +4.49% | 10.05 | 1 |
03/19 | 2,888 | 2,944 | 2,885 | 2,932 | +1.66% | 116,900 | 1265億5919万 | +3.24% | 9.9 | 0.99 |
03/18 | 2,904 | 2,907 | 2,877 | 2,884 | -0.14% | 104,900 | 1244億8728万 | +1.76% | 9.74 | 0.97 |
03/15 | 2,869 | 2,915 | 2,860 | 2,888 | +0.66% | 112,100 | 1246億5994万 | +2.09% | 9.76 | 0.97 |
03/14 | 2,895 | 2,895 | 2,849 | 2,869 | +0.1% | 65,700 | 1238億3981万 | +1.49% | 9.69 | 0.97 |
03/13 | 2,922 | 2,926 | 2,838 | 2,866 | -1.82% | 87,200 | 1237億1032万 | +1.34% | 9.68 | 0.97 |
03/12 | 2,889 | 2,919 | 2,845 | 2,919 | +1.04% | 163,500 | 1259億9805万 | +3.22% | 9.86 | 0.98 |
03/11 | 2,900 | 2,911 | 2,855 | 2,889 | -1.23% | 124,700 | 1247億311万 | +2.23% | 9.76 | 0.97 |
03/08 | 2,867 | 2,926 | 2,866 | 2,925 | +1.21% | 119,400 | 1262億5704万 | +3.54% | 9.88 | 0.98 |
03/07 | 2,920 | 2,927 | 2,880 | 2,890 | 0% | 123,400 | 1247億4627万 | +2.37% | 9.76 | 0.97 |
03/06 | 2,870 | 2,908 | 2,867 | 2,890 | +0.7% | 112,600 | 1247億4627万 | +2.45% | 9.76 | 0.97 |
03/05 | 2,864 | 2,876 | 2,847 | 2,870 | -0.1% | 80,100 | 1238億8298万 | +1.77% | 9.69 | 0.97 |
03/04 | 2,869 | 2,874 | 2,837 | 2,873 | +0.14% | 148,900 | 1240億1247万 | +2.02% | 9.7 | 0.97 |
03/01 | 2,847 | 2,870 | 2,846 | 2,869 | +0.74% | 99,900 | 1238億3981万 | +2.03% | 9.69 | 0.97 |
02/29 | 2,848 | 2,873 | 2,833 | 2,848 | +0.21% | 154,500 | 1229億3335万 | +1.42% | 9.62 | 0.96 |
02/28 | 2,830 | 2,846 | 2,823 | 2,842 | +0.5% | 114,100 | 1226億7436万 | +1.36% | 9.6 | 0.96 |
02/27 | 2,812 | 2,850 | 2,803 | 2,828 | +0.57% | 91,000 | 1220億7006万 | +1% | 9.55 | 0.95 |
02/26 | 2,800 | 2,816 | 2,790 | 2,812 | +0.75% | 85,300 | 1213億7942万 | +0.57% | 9.5 | 0.95 |
02/22 | 2,790 | 2,791 | 2,762 | 2,791 | +0.98% | 80,500 | 1204億7296万 | -0.04% | 9.43 | 0.94 |
02/21 | 2,750 | 2,765 | 2,739 | 2,764 | +0.91% | 69,600 | 1193億751万 | -0.86% | 9.34 | 0.93 |
02/20 | 2,780 | 2,783 | 2,739 | 2,739 | -0.98% | 130,700 | 1182億2839万 | -1.69% | 9.25 | 0.92 |
02/19 | 2,754 | 2,766 | 2,740 | 2,766 | +0.22% | 103,700 | 1193億9384万 | -0.68% | 9.34 | 0.93 |
02/16 | 2,749 | 2,778 | 2,730 | 2,760 | +0.77% | 96,000 | 1191億3485万 | -0.83% | 9.32 | 0.93 |
02/15 | 2,770 | 2,770 | 2,723 | 2,739 | -1.12% | 127,200 | 1182億2839万 | -1.55% | 9.25 | 0.92 |
02/14 | 2,761 | 2,775 | 2,734 | 2,770 | -0.65% | 138,700 | 1195億6650万 | -0.4% | 9.36 | 0.93 |
02/13 | 2,789 | 2,792 | 2,760 | 2,788 | +0.87% | 130,600 | 1203億4346万 | +0.36% | 9.42 | 0.94 |
02/09 | 2,762 | 2,777 | 2,719 | 2,764 | -0.18% | 123,600 | 1193億751万 | -0.36% | 9.34 | 0.93 |
02/08 | 2,832 | 2,832 | 2,751 | 2,769 | -2.74% | 152,700 | 1195億2333万 | -0.04% | 9.35 | 0.93 |
02/07 | 2,866 | 2,879 | 2,843 | 2,847 | -0.8% | 122,200 | 1228億9019万 | +3.11% | 9.62 | 0.96 |
02/06 | 2,873 | 2,879 | 2,858 | 2,870 | -0.1% | 156,600 | 1238億8298万 | +4.44% | 9.69 | 0.97 |
02/05 | 2,888 | 2,890 | 2,839 | 2,873 | +0.07% | 138,800 | 1240億1247万 | +5.12% | 9.7 | 0.97 |
02/02 | 2,870 | 2,881 | 2,859 | 2,871 | -0.07% | 122,000 | 1239億2614万 | +5.63% | 9.7 | 0.97 |
02/01 | 2,853 | 2,880 | 2,853 | 2,873 | +0.14% | 173,800 | 1240億1247万 | +6.37% | 9.7 | 0.97 |
01/31 | 2,814 | 2,869 | 2,799 | 2,869 | +0.95% | 185,600 | 1238億3981万 | +6.81% | 9.69 | 0.97 |
01/30 | 2,889 | 2,895 | 2,794 | 2,842 | -0.84% | 345,000 | 1226億7436万 | +6.44% | 9.6 | 0.96 |
01/29 | 2,780 | 2,866 | 2,780 | 2,866 | +3.54% | 200,300 | 1237億1032万 | +7.87% | 9.68 | 0.97 |
01/26 | 2,789 | 2,794 | 2,753 | 2,768 | -0.5% | 142,300 | 1194億8017万 | +4.73% | 9.35 | 0.93 |
01/25 | 2,760 | 2,798 | 2,755 | 2,782 | +1.02% | 114,200 | 1200億8447万 | +5.66% | 9.4 | 0.94 |
01/24 | 2,742 | 2,765 | 2,737 | 2,754 | +0.44% | 122,500 | 1188億7586万 | +4.91% | 9.3 | 0.93 |
01/23 | 2,745 | 2,756 | 2,739 | 2,742 | -0.22% | 99,500 | 1183億5788万 | +4.7% | 9.26 | 0.92 |
01/22 | 2,750 | 2,760 | 2,735 | 2,748 | +0.37% | 83,000 | 1186億1687万 | +5.09% | 9.28 | 0.93 |
01/19 | 2,716 | 2,745 | 2,716 | 2,738 | +1.07% | 120,600 | 1181億8522万 | +4.82% | 9.25 | 0.92 |
01/18 | 2,698 | 2,730 | 2,698 | 2,709 | +0.33% | 68,600 | 1169億3344万 | +3.79% | 9.15 | 0.91 |
01/17 | 2,691 | 2,733 | 2,691 | 2,700 | +0.07% | 132,200 | 1165億4496万 | +3.49% | 9.12 | 0.91 |
01/16 | 2,715 | 2,724 | 2,697 | 2,698 | -0.59% | 132,600 | 1164億5863万 | +3.41% | 9.11 | 0.91 |
01/15 | 2,729 | 2,729 | 2,693 | 2,714 | +0.07% | 83,500 | 1171億4927万 | +3.91% | 9.17 | 0.91 |
01/12 | 2,744 | 2,764 | 2,700 | 2,712 | -1.02% | 98,600 | 1170億6294万 | +3.87% | 9.16 | 0.91 |
01/11 | 2,739 | 2,756 | 2,737 | 2,740 | +0.7% | 131,300 | 1182億7155万 | +4.86% | 9.26 | 0.92 |
01/10 | 2,701 | 2,728 | 2,693 | 2,721 | +0.63% | 117,700 | 1174億5142万 | +4.13% | 9.19 | 0.92 |
01/09 | 2,697 | 2,719 | 2,687 | 2,704 | +1.46% | 151,600 | 1167億1762万 | +3.44% | 9.13 | 0.91 |
01/05 | 2,654 | 2,678 | 2,653 | 2,665 | -0.52% | 131,300 | 1150億3419万 | +1.95% | 9 | 0.9 |
01/04 | 2,580 | 2,683 | 2,563 | 2,679 | +5.6% | 263,300 | 1156億3850万 | +2.41% | 9.05 | 0.9 |
2023 | ||||||||||
12/29 | 2,520 | 2,547 | 2,519 | 2,537 | +0.75% | 189,500 | 1095億910万 | -3.06% | 8.57 | 0.86 |
12/28 | 2,500 | 2,523 | 2,494 | 2,518 | +0.36% | 93,900 | 1086億8897万 | -4.04% | 8.51 | 0.85 |
12/27 | 2,498 | 2,518 | 2,480 | 2,509 | +1.21% | 160,700 | 1083億48万 | -4.64% | 8.48 | 0.85 |
12/26 | 2,452 | 2,485 | 2,452 | 2,479 | +0.98% | 157,400 | 1070億554万 | -5.99% | 8.37 | 0.84 |
12/25 | 2,535 | 2,535 | 2,450 | 2,455 | -1.88% | 215,800 | 1059億6958万 | -7.11% | 8.29 | 0.83 |
12/22 | 2,478 | 2,505 | 2,472 | 2,502 | +0.93% | 165,500 | 1079億9833万 | -5.58% | 8.45 | 0.84 |
12/21 | 2,500 | 2,510 | 2,476 | 2,479 | -1.47% | 183,100 | 1070億554万 | -6.59% | 8.37 | 0.84 |
12/20 | 2,500 | 2,529 | 2,500 | 2,516 | +0.6% | 123,300 | 1086億264万 | -5.34% | 8.5 | 0.85 |
12/19 | 2,506 | 2,506 | 2,471 | 2,501 | -0.6% | 123,100 | 1079億5516万 | -5.98% | 8.45 | 0.84 |
12/18 | 2,550 | 2,550 | 2,492 | 2,516 | -2.52% | 159,800 | 1086億264万 | -5.56% | 8.5 | 0.85 |
12/15 | 2,600 | 2,608 | 2,569 | 2,581 | -1.34% | 142,900 | 1114億835万 | -3.26% | 8.72 | 0.87 |
12/14 | 2,643 | 2,643 | 2,603 | 2,616 | -1.17% | 112,300 | 1129億1912万 | -2.02% | 8.84 | 0.88 |
12/13 | 2,676 | 2,683 | 2,640 | 2,647 | -1.08% | 93,000 | 1142億5723万 | -0.82% | 8.94 | 0.89 |
12/12 | 2,711 | 2,720 | 2,672 | 2,676 | -0.45% | 84,400 | 1155億901万 | +0.34% | 9.04 | 0.9 |
12/11 | 2,683 | 2,692 | 2,630 | 2,688 | +0.71% | 173,700 | 1160億2698万 | +0.94% | 9.08 | 0.91 |
12/08 | 2,708 | 2,720 | 2,668 | 2,669 | -1.44% | 170,900 | 1152億685万 | +0.41% | 9.02 | 0.9 |
12/07 | 2,739 | 2,739 | 2,698 | 2,708 | -1.81% | 73,800 | 1168億9028万 | +2.11% | 9.15 | 0.91 |
12/06 | 2,711 | 2,764 | 2,705 | 2,758 | +1.81% | 105,300 | 1190億4852万 | +4.35% | 9.32 | 0.93 |
12/05 | 2,745 | 2,761 | 2,709 | 2,709 | -1.38% | 102,900 | 1169億3344万 | +2.96% | 9.15 | 0.91 |
12/04 | 2,726 | 2,758 | 2,710 | 2,747 | -0.33% | 121,500 | 1185億7371万 | +4.77% | 9.28 | 0.93 |
12/01 | 2,771 | 2,786 | 2,747 | 2,756 | +1.17% | 144,200 | 1189億6219万 | +5.59% | 9.31 | 0.93 |
11/30 | 2,711 | 2,740 | 2,709 | 2,724 | +0.41% | 135,900 | 1175億8092万 | +4.57% | 9.2 | 0.92 |
11/29 | 2,724 | 2,743 | 2,712 | 2,713 | -0.18% | 116,200 | 1171億610万 | +4.27% | 9.16 | 0.92 |
11/28 | 2,737 | 2,737 | 2,700 | 2,718 | +0.15% | 119,500 | 1173億2193万 | +4.54% | 9.18 | 0.92 |
11/27 | 2,720 | 2,727 | 2,694 | 2,714 | +0.56% | 122,600 | 1171億4927万 | +4.51% | 9.17 | 0.92 |
11/24 | 2,746 | 2,746 | 2,691 | 2,699 | +0.11% | 151,100 | 1165億180万 | +4.01% | 9.12 | 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 | 760 6/18 | 388 2/12 | 569,000 6/12 | - | - | +15.17% 5/2 | -26.63% 1/17 |
2009年 3月期 | 922 2/19 | 415 4/14 4/1 | 915,000 5/20 | - | - | +24.99% 5/20 | -12.42% 10/7 |
2010年 3月期 | 880 5/7 | 637 10/6 | 971,000 11/11 | - | - | +13.39% 8/14 | -13.32% 7/17 |
2011年 3月期 | 702 4/26 | 416 10/28 | 527,000 3/31 | 319億8592万 | 189億5462万 | +18.8% 3/23 | -19.26% 5/27 |
2012年 3月期 | 635 4/4 | 430 9/26 | 846,000 1/19 | 289億3314万 | 195億9252万 | +11.81% 1/17 | -16.98% 5/23 |
2013年 3月期 | 887 2/1 | 450 6/4 5/21 他2件 | 1,574,000 1/31 | 404億1526万 | 205億380万 | +23.91% 5/7 | -13.74% 5/18 |
2014年 3月期 | 1,592 1/6 | 728 4/2 | 1,138,000 7/11 | 725億3916万 | 331億7059万 | +28.65% 7/10 | -17.7% 6/7 |
2015年 3月期 | 1,620 9/11 | 1,088 4/11 | 804,900 1/29 | 738億1497万 | 495億7450万 | +9.52% 5/16 | -11.56% 10/17 |
2016年 3月期 | 1,425 12/18 12/9 | 913 8/25 | 1,100,900 1/29 | 649億2984万 | 416億66万 | +15.28% 11/11 | -16.6% 5/6 |
2017年 3月期 | 1,504 2/2 | 933 6/24 | 1,651,800 4/26 | 685億2946万 | 425億1196万 | +13.54% 11/29 | -11.97% 5/13 |
2018年 3月期 | 2,973 1/30 | 1,206 4/17 | 1,355,600 1/30 | 1354億6415万 | 549億5115万 | +20.38% 8/2 | -9.81% 3/26 |
2019年 3月期 | 2,730 6/18 | 1,421 12/25 | 1,252,900 7/31 | 1243億9190万 | 647億4758万 | +19.73% 2/4 | -18.62% 8/1 |
2020年 3月期 | 2,309 2/6 | 1,436 8/15 | 653,000 2/5 | 1052億912万 | 654億3105万 | +16.6% 10/29 | -19.72% 3/16 |
2021年 3月期 | 2,273 7/7 | 1,746 4/6 | 727,600 1/28 | 1035億6879万 | 795億5614万 | +12.33% 5/29 | -12.65% 7/31 |
2022年 3月期 | 2,525 9/24 | 1,881 3/8 | 281,800 7/30 | 1150億5112万 | 857億739万 | +11.29% 9/14 | -7.8% 3/8 |
2023年 3月期 | 2,177 3/31 | 1,818 5/13 | 571,800 10/28 | 939億6977万 | 828億3681万 | +7.42% 2/1 | -4.73% 6/20 |
最新 | 2,788 2024/4/22 | 90,200 | 1203億4346万 | -4.06% 2,906 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/27
- 32%(1.32倍)
- 1986/12/27 vs 1985/12/28
- 128%(2.28倍)
- 1987/12/28 vs 1986/12/27
- 59%(1.59倍)
- 1988/12/28 vs 1987/12/28
- -25%(0.75倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- 45%(1.45倍)
- 1991/12/30 vs 1990/12/28
- -46%(0.54倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/29 vs 1993/12/30
- -18%(0.82倍)
- 1995/12/29 vs 1994/12/29
- 24%(1.24倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- 24%(1.24倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- 52%(1.52倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 57%(1.57倍)
- 2013/12/30 vs 2012/12/28
- 94%(1.94倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 93%(1.93倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/04/22 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
255円(1998/01/14) - 993%(10.93倍)
2,788円(4/22)