株価チャート
株価
4/18
- 前日 (4/17)
- 2,568
- 始値
- 2,549
- 高値
- 2,567
- 安値
- 2,511
- 終値 -0.78%
- 2,548
- 出来高 -27.64%
- 92,400
乖離率
- 株価(5日)
移動平均値 - -2.71%
2,619 - 株価(25日)
移動平均値 - -1.16%
2,578 - 出来高(5日)
移動平均値 - +7.19%
86,200
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,549 | 2,567 | 2,511 | 2,548 | -0.78% | 92,400 | 1376億4760万 | -1.16% | 8.36 | 0.64 |
04/17 | 2,609 | 2,609 | 2,484 | 2,568 | -1.57% | 127,700 | 1387億2804万 | -0.12% | 8.43 | 0.65 |
04/16 | 2,650 | 2,695 | 2,589 | 2,609 | -2.72% | 80,100 | 1409億4293万 | +1.76% | 8.56 | 0.66 |
04/15 | 2,675 | 2,702 | 2,637 | 2,682 | -0.26% | 66,600 | 1448億8653万 | +4.89% | 8.8 | 0.68 |
04/12 | 2,685 | 2,696 | 2,662 | 2,689 | +0.22% | 64,200 | 1452億6468万 | +5.49% | 8.82 | 0.68 |
04/11 | 2,631 | 2,687 | 2,631 | 2,683 | +1.44% | 69,900 | 1449億4055万 | +5.55% | 8.8 | 0.68 |
04/10 | 2,643 | 2,669 | 2,626 | 2,645 | +0.04% | 66,600 | 1428億8772万 | +4.22% | 8.68 | 0.67 |
04/09 | 2,628 | 2,653 | 2,614 | 2,644 | +1.23% | 52,300 | 1428億3370万 | +4.51% | 8.67 | 0.67 |
04/08 | 2,583 | 2,617 | 2,571 | 2,612 | +1.63% | 53,800 | 1411億500万 | +3.61% | 8.57 | 0.66 |
04/05 | 2,524 | 2,580 | 2,511 | 2,570 | -1.53% | 64,800 | 1388億3608万 | +2.23% | 8.43 | 0.65 |
04/04 | 2,639 | 2,648 | 2,599 | 2,610 | +0.77% | 85,000 | 1409億9696万 | +3.98% | 8.56 | 0.66 |
04/03 | 2,530 | 2,608 | 2,515 | 2,590 | +2.53% | 97,000 | 1399億1652万 | +3.52% | 8.5 | 0.65 |
04/02 | 2,537 | 2,549 | 2,502 | 2,526 | -0.55% | 109,500 | 1364億5912万 | +1.28% | 8.29 | 0.64 |
04/01 | 2,637 | 2,660 | 2,540 | 2,540 | -2.76% | 97,300 | 1372億1543万 | +2.01% | 8.33 | 0.64 |
03/29 | 2,532 | 2,628 | 2,524 | 2,612 | +2.07% | 109,400 | 1411億500万 | +5.2% | 8.57 | 0.66 |
03/28 | 2,592 | 2,615 | 2,548 | 2,559 | -2.22% | 100,900 | 1382億4184万 | +3.6% | 8.4 | 0.65 |
03/27 | 2,576 | 2,633 | 2,576 | 2,617 | +1.59% | 145,800 | 1413億7511万 | +6.34% | 8.59 | 0.66 |
03/26 | 2,574 | 2,580 | 2,539 | 2,576 | +0.51% | 89,000 | 1391億6021万 | +5.23% | 8.45 | 0.65 |
03/25 | 2,580 | 2,603 | 2,554 | 2,563 | -1.04% | 83,700 | 1384億5793万 | +5.13% | 8.41 | 0.65 |
03/22 | 2,580 | 2,610 | 2,563 | 2,590 | +0.43% | 98,600 | 1399億1652万 | +6.8% | 8.5 | 0.65 |
03/21 | 2,550 | 2,594 | 2,544 | 2,579 | +2.1% | 171,100 | 1393億2228万 | +6.97% | 8.46 | 0.65 |
03/19 | 2,520 | 2,537 | 2,495 | 2,526 | +3.14% | 118,300 | 1364億5912万 | +5.29% | 8.29 | 0.64 |
03/18 | 2,478 | 2,483 | 2,443 | 2,449 | +0.45% | 79,200 | 1322億9944万 | +2.64% | 8.03 | 0.62 |
03/15 | 2,415 | 2,476 | 2,415 | 2,438 | +0.99% | 150,100 | 1317億520万 | +2.61% | 8 | 0.62 |
03/14 | 2,415 | 2,427 | 2,384 | 2,414 | +1.26% | 81,800 | 1304億868万 | +1.94% | 7.92 | 0.61 |
03/13 | 2,423 | 2,452 | 2,344 | 2,384 | -0.79% | 112,300 | 1287億8802万 | +1.1% | 7.82 | 0.6 |
03/12 | 2,383 | 2,424 | 2,366 | 2,403 | -0.54% | 122,500 | 1298億1444万 | +2.21% | 7.88 | 0.61 |
03/11 | 2,422 | 2,450 | 2,360 | 2,416 | -3.01% | 117,700 | 1305億1672万 | +3.16% | 7.93 | 0.61 |
03/08 | 2,470 | 2,534 | 2,448 | 2,491 | -0.8% | 132,300 | 1345億6836万 | +6.82% | 8.17 | 0.63 |
03/07 | 2,610 | 2,623 | 2,499 | 2,511 | -2.79% | 111,400 | 1356億4880万 | +8.28% | 8.24 | 0.63 |
03/06 | 2,483 | 2,594 | 2,483 | 2,583 | +5.21% | 260,400 | 1395億3837万 | +12.06% | 8.47 | 0.65 |
03/05 | 2,386 | 2,457 | 2,361 | 2,455 | +1.95% | 109,500 | 1326億2357万 | +7.25% | 8.05 | 0.62 |
03/04 | 2,433 | 2,434 | 2,374 | 2,408 | -1.47% | 133,300 | 1300億8455万 | +5.85% | 7.9 | 0.61 |
03/01 | 2,465 | 2,474 | 2,437 | 2,444 | -0.49% | 121,600 | 1320億2933万 | +7.9% | 8.02 | 0.62 |
02/29 | 2,453 | 2,479 | 2,412 | 2,456 | +1.45% | 129,400 | 1326億7759万 | +9.06% | 8.06 | 0.62 |
02/28 | 2,422 | 2,450 | 2,404 | 2,421 | +1% | 102,400 | 1307億8683万 | +8.08% | 7.94 | 0.61 |
02/27 | 2,445 | 2,472 | 2,391 | 2,397 | -0.66% | 123,200 | 1294億9031万 | +7.54% | 7.86 | 0.61 |
02/26 | 2,434 | 2,468 | 2,406 | 2,413 | +1.99% | 190,200 | 1303億5466万 | +8.74% | 7.92 | 0.61 |
02/22 | 2,338 | 2,368 | 2,320 | 2,366 | +3.05% | 103,900 | 1278億1563万 | +7.2% | 7.76 | 0.6 |
02/21 | 2,317 | 2,349 | 2,272 | 2,296 | -1.46% | 97,400 | 1240億3410万 | +4.46% | 7.53 | 0.58 |
02/20 | 2,300 | 2,345 | 2,288 | 2,330 | +1.53% | 117,000 | 1258億7084万 | +6.59% | 7.64 | 0.59 |
02/19 | 2,331 | 2,350 | 2,273 | 2,295 | -1.54% | 122,100 | 1239億8008万 | +5.61% | 7.53 | 0.58 |
02/16 | 2,300 | 2,340 | 2,282 | 2,331 | +4.06% | 299,900 | 1259億2487万 | +7.92% | 7.65 | 0.59 |
02/15 | 2,190 | 2,250 | 2,125 | 2,240 | 0% | 358,300 | 1210億888万 | +4.38% | 7.35 | 0.57 |
02/14 | 2,270 | 2,298 | 2,227 | 2,240 | -1.5% | 216,100 | 1210億888万 | +4.92% | 7.35 | 0.57 |
02/13 | 2,225 | 2,279 | 2,208 | 2,274 | +3.74% | 193,700 | 1228億4562万 | +7.11% | 7.46 | 0.57 |
02/09 | 2,202 | 2,217 | 2,183 | 2,192 | -0.63% | 126,400 | 1184億1583万 | +3.94% | 7.19 | 0.55 |
02/08 | 2,240 | 2,240 | 2,175 | 2,206 | -1.3% | 106,700 | 1191億7214万 | +5.2% | 7.24 | 0.56 |
02/07 | 2,171 | 2,235 | 2,171 | 2,235 | +2.81% | 120,000 | 1207億3877万 | +7.25% | 7.33 | 0.56 |
02/06 | 2,191 | 2,202 | 2,173 | 2,174 | -0.82% | 98,600 | 1174億4344万 | +5.02% | 7.13 | 0.55 |
02/05 | 2,208 | 2,222 | 2,180 | 2,192 | +0.55% | 108,800 | 1184億1583万 | +6.51% | 7.19 | 0.55 |
02/02 | 2,191 | 2,211 | 2,165 | 2,180 | +0.69% | 107,100 | 1177億6757万 | +6.65% | 7.15 | 0.55 |
02/01 | 2,155 | 2,180 | 2,146 | 2,165 | -0.23% | 57,600 | 1169億5724万 | +6.65% | 7.1 | 0.55 |
01/31 | 2,154 | 2,170 | 2,147 | 2,170 | +0.7% | 66,800 | 1172億2735万 | +7.53% | 7.12 | 0.55 |
01/30 | 2,183 | 2,189 | 2,155 | 2,155 | -1.28% | 67,700 | 1164億1703万 | +7.43% | 7.07 | 0.54 |
01/29 | 2,138 | 2,184 | 2,136 | 2,183 | +3.61% | 77,300 | 1179億2964万 | +9.37% | 7.16 | 0.55 |
01/26 | 2,146 | 2,153 | 2,101 | 2,107 | -2.86% | 128,300 | 1138億2398万 | +6.09% | 6.91 | 0.53 |
01/25 | 2,120 | 2,169 | 2,099 | 2,169 | +2.31% | 251,100 | 1171億7333万 | +9.66% | 7.12 | 0.55 |
01/24 | 2,142 | 2,164 | 2,108 | 2,120 | -0.84% | 110,000 | 1145億2626万 | +7.67% | 6.96 | 0.54 |
01/23 | 2,188 | 2,199 | 2,123 | 2,138 | -1.29% | 83,600 | 1154億9865万 | +8.97% | 7.01 | 0.54 |
01/22 | 2,169 | 2,187 | 2,150 | 2,166 | +1.26% | 88,500 | 1170億1127万 | +10.74% | 7.11 | 0.55 |
01/19 | 2,142 | 2,153 | 2,101 | 2,139 | +1.62% | 153,700 | 1155億5268万 | +9.8% | 7.02 | 0.54 |
01/18 | 2,113 | 2,163 | 2,084 | 2,105 | -2.46% | 263,500 | 1137億1593万 | +8.45% | 6.91 | 0.53 |
01/17 | 2,124 | 2,251 | 2,055 | 2,158 | +8.77% | 610,800 | 1165億7909万 | +11.64% | 7.08 | 0.54 |
01/16 | 2,010 | 2,010 | 1,981 | 1,984 | -1.44% | 52,200 | 1071億7929万 | +3.01% | 6.51 | 0.5 |
01/15 | 1,979 | 2,024 | 1,967 | 2,013 | +2.44% | 77,400 | 1087億4593万 | +4.41% | 6.6 | 0.51 |
01/12 | 2,008 | 2,012 | 1,961 | 1,965 | -0.86% | 87,700 | 1061億5288万 | +2.02% | 6.45 | 0.5 |
01/11 | 2,000 | 2,020 | 1,981 | 1,982 | +0.97% | 110,400 | 1070億7125万 | +2.96% | 6.5 | 0.5 |
01/10 | 1,931 | 1,970 | 1,931 | 1,963 | +1.5% | 84,000 | 1060億4484万 | +1.97% | 6.44 | 0.5 |
01/09 | 1,940 | 1,946 | 1,913 | 1,934 | +0.83% | 63,700 | 1044億7820万 | +0.36% | 6.35 | 0.49 |
01/05 | 1,928 | 1,937 | 1,908 | 1,918 | +0.52% | 69,900 | 1036億1385万 | -0.62% | 6.29 | 0.48 |
01/04 | 1,864 | 1,912 | 1,842 | 1,908 | +1.6% | 88,300 | 1030億7364万 | -1.34% | 6.26 | 0.48 |
2023 | ||||||||||
12/29 | 1,900 | 1,909 | 1,860 | 1,878 | -0.63% | 53,300 | 1014億5298万 | -2.95% | 6.16 | 0.47 |
12/28 | 1,860 | 1,898 | 1,859 | 1,890 | +1.45% | 61,800 | 1021億124万 | -2.58% | 6.2 | 0.48 |
12/27 | 1,879 | 1,888 | 1,855 | 1,863 | +1.14% | 101,300 | 1006億4265万 | -4.07% | 6.11 | 0.47 |
12/26 | 1,844 | 1,856 | 1,830 | 1,842 | 0% | 61,800 | 995億819万 | -5.2% | 6.04 | 0.46 |
12/25 | 1,870 | 1,884 | 1,839 | 1,842 | -1.29% | 42,600 | 995億819万 | -5.3% | 6.04 | 0.46 |
12/22 | 1,869 | 1,890 | 1,860 | 1,866 | -0.16% | 53,800 | 1008億472万 | -4.26% | 6.12 | 0.47 |
12/21 | 1,890 | 1,902 | 1,869 | 1,869 | -1.94% | 69,500 | 1009億6678万 | -4.25% | 6.13 | 0.47 |
12/20 | 1,923 | 1,923 | 1,896 | 1,906 | -0.52% | 67,600 | 1029億6559万 | -2.51% | 6.25 | 0.48 |
12/19 | 1,903 | 1,924 | 1,879 | 1,916 | +0.16% | 42,200 | 1035億581万 | -1.49% | 6.29 | 0.48 |
12/18 | 1,915 | 1,921 | 1,857 | 1,913 | -1.7% | 80,300 | 1033億4374万 | -1.09% | 6.28 | 0.48 |
12/15 | 1,930 | 1,964 | 1,930 | 1,946 | 0% | 116,500 | 1051億2646万 | +1.14% | 6.38 | 0.49 |
12/14 | 2,005 | 2,020 | 1,943 | 1,946 | -2.06% | 174,800 | 1051億2646万 | +1.78% | 6.38 | 0.49 |
12/13 | 1,975 | 2,010 | 1,975 | 1,987 | +1.02% | 124,400 | 1073億4136万 | +4.63% | 6.52 | 0.5 |
12/12 | 1,994 | 1,994 | 1,952 | 1,967 | +0.25% | 106,800 | 1062億6092万 | +4.29% | 6.45 | 0.5 |
12/11 | 1,929 | 1,964 | 1,922 | 1,962 | +2.67% | 82,500 | 1059億9081万 | +4.7% | 6.44 | 0.5 |
12/08 | 1,951 | 1,972 | 1,900 | 1,911 | -3.68% | 141,900 | 1032億3570万 | +2.69% | 6.27 | 0.48 |
12/07 | 2,002 | 2,002 | 1,973 | 1,984 | -2.31% | 107,900 | 1071億7929万 | +7.24% | 6.51 | 0.5 |
12/06 | 1,961 | 2,038 | 1,950 | 2,031 | +3.62% | 118,200 | 1097億1832万 | +10.68% | 6.66 | 0.51 |
12/05 | 1,949 | 1,981 | 1,940 | 1,960 | +1.14% | 112,300 | 1058億8277万 | +7.87% | 6.43 | 0.49 |
12/04 | 1,958 | 1,967 | 1,936 | 1,938 | -2.76% | 73,300 | 1046億9429万 | +7.43% | 6.36 | 0.49 |
12/01 | 2,008 | 2,014 | 1,989 | 1,993 | -0.45% | 61,500 | 1076億6549万 | +11.34% | 6.54 | 0.5 |
11/30 | 1,985 | 2,017 | 1,972 | 2,002 | -0.4% | 104,100 | 1081億5169万 | +12.85% | 6.57 | 0.51 |
11/29 | 2,008 | 2,033 | 1,984 | 2,010 | +0.1% | 102,500 | 1085億8386万 | +14.4% | 6.59 | 0.51 |
11/28 | 1,969 | 2,009 | 1,959 | 2,008 | +2.61% | 93,400 | 1084億7582万 | +15.34% | 6.59 | 0.51 |
11/27 | 2,000 | 2,013 | 1,954 | 1,957 | -1.31% | 89,100 | 1057億2070万 | +13.52% | 6.42 | 0.49 |
11/24 | 1,980 | 2,000 | 1,969 | 1,983 | +1.54% | 94,100 | 1071億2527万 | +15.96% | 6.51 | 0.5 |
11/22 | 1,892 | 1,953 | 1,888 | 1,953 | +3.22% | 127,700 | 1055億462万 | +15.09% | 6.41 | 0.49 |
11/21 | 1,892 | 1,914 | 1,879 | 1,892 | -0.05% | 101,500 | 1022億929万 | +12.42% | 6.21 | 0.48 |
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 | 1,337 11/1 | 859 3/18 | 416,700 11/27 | - | - | +19.62% 10/19 | -17.64% 1/22 |
2009年 3月期 | 1,048 6/20 | 524 10/27 | 287,300 5/28 | - | - | +27.84% 11/5 | -25.44% 10/10 |
2010年 3月期 | 932 8/24 | 661 4/2 | 221,100 10/28 | - | - | +13.97% 8/10 | -13.52% 2/15 |
2011年 3月期 | 816 4/15 | 503 3/15 | 347,600 4/15 | 440億8180万 | 271億7297万 | +8.92% 6/21 | -26.99% 3/15 |
2012年 3月期 | 887 3/19 | 593 4/19 | 265,900 6/21 | 479億1735万 | 320億3494万 | +14.76% 6/30 | -12.93% 8/22 |
2013年 3月期 | 979 3/27 | 600 6/4 | 136,400 3/21 | 528億8736万 | 324億1309万 | +15.21% 1/4 | -13.76% 6/4 |
2014年 3月期 | 1,626 1/20 | 771 6/25 | 481,900 1/31 | 878億3948万 | 416億5082万 | +19.1% 8/8 | -19.61% 2/4 |
2015年 3月期 | 1,999 3/23 | 1,004 4/11 | 555,300 6/4 | 1079億8962万 | 542億3791万 | +18.85% 6/4 | -9.42% 10/17 |
2016年 3月期 | 2,863 12/18 | 1,818 4/1 | 451,300 8/20 | 1546億6448万 | 982億1167万 | +11.39% 8/6 | -16.88% 2/12 |
2017年 3月期 | 3,110 2/23 | 1,881 8/26 | 406,600 5/13 | 1680億787万 | 1016億1505万 | +14.82% 5/13 | -11.3% 8/18 |
2018年 3月期 | 3,570 1/31 | 2,651 4/17 | 557,900 8/1 | 1928億5791万 | 1432億1185万 | +11.08% 5/11 | -9.91% 2/14 |
2019年 3月期 | 3,560 5/11 | 1,945 12/25 | 511,100 8/30 | 1923億1769万 | 1050億7244万 | +9.79% 9/25 | -14.68% 10/25 |
2020年 3月期 | 2,212 4/19 4/18 | 1,053 3/19 | 411,900 7/31 | 1194億9627万 | 568億8498万 | +9.98% 11/8 | -22.88% 3/19 |
2021年 3月期 | 1,741 3/19 | 998 8/5 | 808,600 11/16 | 940億5199万 | 539億1378万 | +19.61% 12/14 | -13.56% 7/10 |
2022年 3月期 | 1,741 6/7 | 1,020 3/9 | 425,500 8/10 | 940億5199万 | 551億226万 | +12.68% 1/12 | -14.81% 8/20 |
2023年 3月期 | 1,316 11/28 | 974 5/25 | 425,100 8/12 | 710億9272万 | 526億1725万 | +12.1% 8/25 | -8.81% 9/30 |
最新 | 2,548 2024/4/18 | 92,400 | 1376億4760万 | -1.16% 2,578 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- 76%(1.76倍)
- 1986/12/27 vs 1985/12/28
- -31%(0.69倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- 29%(1.29倍)
- 1991/12/30 vs 1990/12/28
- -46%(0.54倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/29
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- 17%(1.17倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 98%(1.98倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 61%(1.61倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 66%(1.66倍)
- 2024/04/18 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
274円(1983/02/10) - 830%(9.3倍)
2,548円(4/18)