株価チャート
株価
4/26
- 前日 (4/25)
- 1,943
- 始値
- 1,953
- 高値
- 1,968
- 安値
- 1,941
- 終値 +1.03%
- 1,963
- 出来高 +18.1%
- 160,500
乖離率
- 株価(5日)
移動平均値 - +0.62%
1,951 - 株価(25日)
移動平均値 - 0%
1,963 - 出来高(5日)
移動平均値 - +2.77%
156,180
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 | 1,953 | 1,968 | 1,941 | 1,963 | +1.03% | 160,500 | 1959億2518万 | 0% | 14.13 | 0.83 |
04/25 | 1,950 | 1,955 | 1,941 | 1,943 | -0.36% | 135,900 | 1939億2900万 | -1.27% | 13.99 | 0.82 |
04/24 | 1,950 | 1,963 | 1,946 | 1,950 | +0.21% | 136,000 | 1946億2766万 | -1.12% | 14.04 | 0.82 |
04/23 | 1,960 | 1,962 | 1,940 | 1,946 | -0.46% | 182,000 | 1942億2843万 | -1.52% | 14.01 | 0.82 |
04/22 | 1,941 | 1,957 | 1,938 | 1,955 | +2.04% | 166,500 | 1951億2671万 | -1.26% | 14.07 | 0.82 |
04/19 | 1,936 | 1,940 | 1,906 | 1,916 | -1.39% | 228,100 | 1912億3415万 | -3.38% | 13.79 | 0.81 |
04/18 | 1,910 | 1,947 | 1,910 | 1,943 | +2.21% | 189,600 | 1939億2900万 | -2.26% | 13.99 | 0.82 |
04/17 | 1,922 | 1,925 | 1,901 | 1,901 | -1.3% | 261,100 | 1897億3702万 | -4.52% | 13.69 | 0.8 |
04/16 | 1,924 | 1,934 | 1,920 | 1,926 | +0.05% | 169,200 | 1922億3224万 | -3.56% | 13.87 | 0.81 |
04/15 | 1,933 | 1,937 | 1,917 | 1,925 | -1.08% | 302,500 | 1921億3244万 | -3.8% | 13.86 | 0.81 |
04/12 | 1,934 | 1,953 | 1,933 | 1,946 | +0.62% | 255,000 | 1942億2843万 | -2.94% | 14.01 | 0.82 |
04/11 | 1,930 | 1,941 | 1,922 | 1,934 | -0.21% | 204,300 | 1930億3072万 | -3.73% | 13.92 | 0.82 |
04/10 | 1,964 | 1,964 | 1,938 | 1,938 | -0.87% | 217,400 | 1934億2995万 | -3.73% | 13.95 | 0.82 |
04/09 | 1,963 | 1,968 | 1,945 | 1,955 | -0.41% | 256,400 | 1951億2671万 | -3.03% | 14.07 | 0.82 |
04/08 | 1,960 | 1,969 | 1,958 | 1,963 | +0.41% | 186,600 | 1959億2518万 | -2.82% | 14.13 | 0.83 |
04/05 | 1,933 | 1,958 | 1,929 | 1,955 | +0.57% | 258,100 | 1951億2671万 | -3.41% | 14.07 | 0.82 |
04/04 | 1,953 | 1,955 | 1,940 | 1,944 | +0.15% | 194,800 | 1940億2881万 | -4.19% | 14 | 0.82 |
04/03 | 1,970 | 1,970 | 1,939 | 1,941 | -1.72% | 405,800 | 1937億2938万 | -4.62% | 13.97 | 0.82 |
04/02 | 1,997 | 1,999 | 1,973 | 1,975 | -1.2% | 352,700 | 1971億2289万 | -3.23% | 14.22 | 0.83 |
04/01 | 2,001 | 2,013 | 1,995 | 1,999 | -0.35% | 200,700 | 1995億1831万 | -2.25% | 14.39 | 0.84 |
03/29 | 1,997 | 2,019 | 1,997 | 2,006 | +1.31% | 209,200 | 2002億1697万 | -2.1% | 14.44 | 0.85 |
03/28 | 2,010 | 2,010 | 1,980 | 1,980 | -3.65% | 743,100 | 1976億2193万 | -3.51% | 14.25 | 0.83 |
03/27 | 2,060 | 2,071 | 2,055 | 2,055 | -0.05% | 728,900 | 2051億761万 | -0.05% | 14.79 | 0.87 |
03/26 | 2,061 | 2,066 | 2,047 | 2,056 | -0.24% | 402,100 | 2052億742万 | -0.05% | 14.8 | 0.87 |
03/25 | 2,070 | 2,077 | 2,061 | 2,061 | -0.77% | 387,900 | 2057億647万 | +0.19% | 14.84 | 0.87 |
03/22 | 2,065 | 2,078 | 2,051 | 2,077 | +1.22% | 289,200 | 2073億341万 | +1.02% | 14.95 | 0.88 |
03/21 | 2,072 | 2,073 | 2,052 | 2,052 | +0.1% | 284,000 | 2048億819万 | -0.19% | 14.77 | 0.87 |
03/19 | 2,043 | 2,055 | 2,031 | 2,050 | +0.39% | 244,200 | 2046億857万 | -0.29% | 14.76 | 0.86 |
03/18 | 2,044 | 2,045 | 2,028 | 2,042 | +0.39% | 243,400 | 2038億1010万 | -0.92% | 14.7 | 0.86 |
03/15 | 2,040 | 2,042 | 2,032 | 2,034 | +0.15% | 211,200 | 2030億1162万 | -1.6% | 14.64 | 0.86 |
03/14 | 2,021 | 2,036 | 2,016 | 2,031 | +0.35% | 185,900 | 2027億1220万 | -2.03% | 14.62 | 0.86 |
03/13 | 2,047 | 2,050 | 2,018 | 2,024 | -1.36% | 242,500 | 2020億1353万 | -2.65% | 14.57 | 0.85 |
03/12 | 2,037 | 2,052 | 2,015 | 2,052 | +1.18% | 282,000 | 2048億819万 | -1.58% | 14.77 | 0.87 |
03/11 | 2,040 | 2,041 | 2,017 | 2,028 | -0.39% | 240,200 | 2024億1277万 | -2.92% | 14.6 | 0.86 |
03/08 | 2,020 | 2,040 | 2,006 | 2,036 | +0.25% | 366,900 | 2032億1124万 | -2.82% | 14.66 | 0.86 |
03/07 | 2,036 | 2,042 | 2,030 | 2,031 | -0.2% | 202,300 | 2027億1220万 | -3.33% | 14.62 | 0.86 |
03/06 | 2,039 | 2,043 | 2,028 | 2,035 | +0.44% | 206,100 | 2031億1143万 | -3.46% | 14.65 | 0.86 |
03/05 | 2,047 | 2,047 | 2,019 | 2,026 | -1.32% | 369,900 | 2022億1315万 | -4.16% | 14.59 | 0.85 |
03/04 | 2,060 | 2,066 | 2,046 | 2,053 | -0.39% | 312,400 | 2049億800万 | -3.16% | 14.78 | 0.87 |
03/01 | 2,066 | 2,072 | 2,055 | 2,061 | -0.29% | 243,400 | 2057億647万 | -3.06% | 14.84 | 0.87 |
02/29 | 2,107 | 2,114 | 2,062 | 2,067 | -1.52% | 409,300 | 2063億532万 | -2.96% | 14.88 | 0.87 |
02/28 | 2,090 | 2,103 | 2,084 | 2,099 | +0.57% | 282,500 | 2094億9921万 | -1.69% | 15.11 | 0.89 |
02/27 | 2,078 | 2,093 | 2,069 | 2,087 | +0.19% | 245,900 | 2083億150万 | -2.34% | 15.02 | 0.88 |
02/26 | 2,099 | 2,102 | 2,073 | 2,083 | -0.24% | 239,900 | 2079億227万 | -2.66% | 15 | 0.88 |
02/22 | 2,083 | 2,093 | 2,070 | 2,088 | +0.1% | 190,300 | 2084億131万 | -2.57% | 15.03 | 0.88 |
02/21 | 2,092 | 2,095 | 2,067 | 2,086 | -0.29% | 225,200 | 2082億169万 | -2.8% | 15.02 | 0.88 |
02/20 | 2,074 | 2,097 | 2,070 | 2,092 | +1.06% | 228,900 | 2088億55万 | -2.61% | 15.06 | 0.88 |
02/19 | 2,046 | 2,070 | 2,037 | 2,070 | +0.68% | 228,800 | 2066億475万 | -3.77% | 14.9 | 0.87 |
02/16 | 2,041 | 2,074 | 2,034 | 2,056 | +1.23% | 299,700 | 2052億742万 | -4.59% | 14.8 | 0.87 |
02/15 | 2,084 | 2,084 | 2,026 | 2,031 | -2.12% | 384,600 | 2027億1220万 | -5.93% | 14.62 | 0.86 |
02/14 | 2,080 | 2,086 | 2,042 | 2,075 | +0.24% | 437,400 | 2071億379万 | -4.16% | 14.94 | 0.87 |
02/13 | 2,100 | 2,114 | 2,057 | 2,070 | -4.87% | 799,300 | 2066億475万 | -4.56% | 14.9 | 0.87 |
02/09 | 2,175 | 2,200 | 2,167 | 2,176 | -0.46% | 375,400 | 2171億8451万 | +0.23% | 15.67 | 0.92 |
02/08 | 2,194 | 2,199 | 2,162 | 2,186 | -0.36% | 254,400 | 2181億8260万 | +0.78% | 15.74 | 0.92 |
02/07 | 2,177 | 2,196 | 2,170 | 2,194 | +1.15% | 222,200 | 2189億8107万 | +1.34% | 15.79 | 0.93 |
02/06 | 2,167 | 2,181 | 2,160 | 2,169 | +0.09% | 169,700 | 2164億8585万 | +0.37% | 15.61 | 0.91 |
02/05 | 2,169 | 2,176 | 2,163 | 2,167 | +0.74% | 125,500 | 2162億8623万 | +0.46% | 15.6 | 0.91 |
02/02 | 2,185 | 2,185 | 2,151 | 2,151 | -1.74% | 263,600 | 2146億8928万 | -0.05% | 15.49 | 0.91 |
02/01 | 2,188 | 2,194 | 2,179 | 2,189 | -0.27% | 169,100 | 2184億8203万 | +1.96% | 15.76 | 0.92 |
01/31 | 2,178 | 2,196 | 2,174 | 2,195 | +0.32% | 166,000 | 2190億8088万 | +2.52% | 15.8 | 0.93 |
01/30 | 2,206 | 2,215 | 2,188 | 2,188 | -0.18% | 181,700 | 2183億8222万 | +2.48% | 15.75 | 0.92 |
01/29 | 2,181 | 2,202 | 2,176 | 2,192 | +0.87% | 123,400 | 2187億8145万 | +2.96% | 15.78 | 0.92 |
01/26 | 2,194 | 2,205 | 2,166 | 2,173 | -0.91% | 347,600 | 2168億8508万 | +2.36% | 15.64 | 0.92 |
01/25 | 2,189 | 2,194 | 2,180 | 2,193 | +0.37% | 163,200 | 2188億8126万 | +3.54% | 15.79 | 0.92 |
01/24 | 2,175 | 2,185 | 2,168 | 2,185 | +0.46% | 188,200 | 2180億8279万 | +3.41% | 15.73 | 0.92 |
01/23 | 2,170 | 2,178 | 2,166 | 2,175 | +0.55% | 167,600 | 2170億8470万 | +3.23% | 15.66 | 0.92 |
01/22 | 2,159 | 2,165 | 2,146 | 2,163 | +0.37% | 158,300 | 2158億8699万 | +2.8% | 15.57 | 0.91 |
01/19 | 2,161 | 2,175 | 2,155 | 2,155 | -0.09% | 153,300 | 2150億8852万 | +2.62% | 15.51 | 0.91 |
01/18 | 2,150 | 2,159 | 2,150 | 2,157 | +0.23% | 138,000 | 2152億8814万 | +2.86% | 15.53 | 0.91 |
01/17 | 2,151 | 2,176 | 2,151 | 2,152 | +0.23% | 220,500 | 2147億8909万 | +2.82% | 15.49 | 0.91 |
01/16 | 2,184 | 2,184 | 2,147 | 2,147 | -1.38% | 224,600 | 2142億9005万 | +2.68% | 15.46 | 0.91 |
01/15 | 2,174 | 2,183 | 2,155 | 2,177 | +0.74% | 195,500 | 2172億8432万 | +4.21% | 15.67 | 0.92 |
01/12 | 2,167 | 2,177 | 2,149 | 2,161 | 0% | 514,300 | 2156億8737万 | +3.6% | 15.56 | 0.91 |
01/11 | 2,187 | 2,187 | 2,151 | 2,161 | -0.64% | 470,000 | 2156億8737万 | +3.69% | 15.56 | 0.91 |
01/10 | 2,170 | 2,184 | 2,155 | 2,175 | +0.37% | 422,500 | 2170億8470万 | +4.52% | 15.66 | 0.92 |
01/09 | 2,140 | 2,167 | 2,122 | 2,167 | +1.78% | 375,000 | 2162億8623万 | +4.23% | 15.6 | 0.91 |
01/05 | 2,130 | 2,138 | 2,121 | 2,129 | +0.47% | 494,800 | 2124億9348万 | +2.5% | 15.33 | 0.9 |
01/04 | 2,103 | 2,119 | 2,071 | 2,119 | +0.95% | 415,200 | 2114億9539万 | +2.12% | 15.25 | 0.89 |
2023 | ||||||||||
12/29 | 2,090 | 2,104 | 2,087 | 2,099 | +0.77% | 161,100 | 2094億9921万 | +1.3% | 15.11 | 0.89 |
12/28 | 2,073 | 2,084 | 2,069 | 2,083 | +0.92% | 185,300 | 2079億227万 | +0.63% | 15 | 0.88 |
12/27 | 2,042 | 2,065 | 2,038 | 2,064 | +1.08% | 241,200 | 2060億589万 | -0.29% | 14.86 | 0.87 |
12/26 | 2,030 | 2,042 | 2,030 | 2,042 | +0.54% | 210,300 | 2038億1010万 | -1.26% | 14.7 | 0.86 |
12/25 | 2,043 | 2,049 | 2,028 | 2,031 | -0.15% | 130,900 | 2027億1220万 | -1.79% | 14.62 | 0.86 |
12/22 | 2,045 | 2,056 | 2,027 | 2,034 | -0.39% | 230,500 | 2030億1162万 | -1.64% | 14.64 | 0.86 |
12/21 | 2,036 | 2,050 | 2,034 | 2,042 | -0.29% | 189,100 | 2038億1010万 | -1.21% | 14.7 | 0.86 |
12/20 | 2,050 | 2,057 | 2,042 | 2,048 | -0.29% | 210,900 | 2044億895万 | -0.97% | 14.74 | 0.86 |
12/19 | 2,044 | 2,060 | 2,037 | 2,054 | +0.24% | 169,700 | 2050億780万 | -0.58% | 14.79 | 0.87 |
12/18 | 2,040 | 2,054 | 2,028 | 2,049 | -0.1% | 165,200 | 2045億876万 | -0.82% | 14.75 | 0.86 |
12/15 | 2,049 | 2,060 | 2,037 | 2,051 | +0.1% | 334,800 | 2047億838万 | -0.77% | 14.77 | 0.86 |
12/14 | 2,068 | 2,079 | 2,045 | 2,049 | -1.63% | 249,800 | 2045億876万 | -1.06% | 14.75 | 0.86 |
12/13 | 2,067 | 2,092 | 2,067 | 2,083 | +0.82% | 247,000 | 2079億227万 | +0.48% | 15 | 0.88 |
12/12 | 2,073 | 2,077 | 2,059 | 2,066 | -0.53% | 180,900 | 2062億551万 | -0.39% | 14.87 | 0.87 |
12/11 | 2,075 | 2,078 | 2,053 | 2,077 | +0.92% | 180,900 | 2073億341万 | 0% | 14.95 | 0.88 |
12/08 | 2,099 | 2,104 | 2,054 | 2,058 | -2.14% | 247,100 | 2054億704万 | -0.96% | 14.82 | 0.87 |
12/07 | 2,100 | 2,121 | 2,098 | 2,103 | -0.38% | 230,500 | 2098億9845万 | +1.01% | 15.14 | 0.89 |
12/06 | 2,099 | 2,115 | 2,087 | 2,111 | +0.76% | 284,300 | 2106億9692万 | +1.3% | 15.2 | 0.89 |
12/05 | 2,101 | 2,122 | 2,091 | 2,095 | -0.52% | 253,300 | 2090億9998万 | +0.58% | 15.08 | 0.88 |
12/04 | 2,090 | 2,112 | 2,088 | 2,106 | +0.24% | 219,500 | 2101億9788万 | +1.06% | 15.16 | 0.89 |
12/01 | 2,128 | 2,128 | 2,093 | 2,101 | -0.14% | 218,100 | 2096億9883万 | +0.86% | 15.13 | 0.89 |
11/30 | 2,127 | 2,128 | 2,084 | 2,104 | -1.22% | 301,400 | 2099億9826万 | +0.91% | 15.15 | 0.89 |
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 4/9 | 784 1/23 | 1,364,000 12/5 | - | - | +14.33% 2/4 | -19.89% 11/28 |
2009年 3月期 | 1,270 5/27 5/26 | 454 10/28 | 3,257,900 11/25 | - | - | +36.9% 11/25 | -30.17% 10/27 |
2010年 3月期 | 1,144 6/29 | 832 11/13 | 740,700 5/15 | - | - | +14.19% 5/25 | -9.45% 10/13 |
2011年 3月期 | 1,532 3/9 | 865 5/27 5/26 | 794,500 2/3 | 1529億738万 | 863億3478万 | +11.12% 2/17 | -19.78% 3/15 |
2012年 3月期 | 1,665 3/30 | 1,157 6/20 | 972,500 2/13 | 1661億8198万 | 1154億7901万 | +10.96% 2/22 | -7.04% 10/28 |
2013年 3月期 | 1,900 3/28 | 1,216 10/11 | 801,200 4/12 | 1896億3710万 | 1213億6774万 | +15.76% 1/15 | -11.79% 6/4 |
2014年 3月期 | 2,193 5/8 | 1,541 6/13 6/7 | 975,300 5/15 | 2188億8113万 | 1538億566万 | +12.25% 5/8 | -17.22% 6/7 |
2015年 3月期 | 2,618 3/3 | 1,660 4/23 | 1,336,500 5/15 | 2613億11万 | 1656億8303万 | +17.59% 6/3 | -10.6% 9/2 |
2016年 3月期 | 2,840 8/13 | 2,005 10/2 | 1,448,700 11/13 | 2834億5773万 | 2001億1716万 | +8.57% 7/29 | -14.31% 9/8 |
2017年 3月期 | 3,100 3/14 | 1,951 6/24 | 1,068,700 3/28 | 3094億808万 | 1947億2747万 | +8.1% 12/13 | -9.3% 4/6 |
2018年 3月期 | 2,937 5/10 | 1,901 11/29 | 2,697,500 10/25 | 2931億3920万 | 1897億3702万 | +9.31% 2/23 | -9.63% 8/21 |
2019年 3月期 | 2,822 11/12 | 2,040 4/12 | 1,914,600 5/11 | 2816億6116万 | 2036億1048万 | +13.15% 5/11 | -11.54% 12/25 |
2020年 3月期 | 2,324 1/10 | 1,646 3/13 | 1,537,900 9/26 | 2319億5625万 | 1642億8571万 | +7.23% 9/25 | -17.95% 3/13 |
2021年 3月期 | 2,020 4/1 | 1,382 1/5 | 1,621,700 9/28 | 2016億1430万 | 1379億3612万 | +18.75% 3/8 | -12.86% 11/30 |
2022年 3月期 | 2,141 11/10 | 1,760 4/2 | 1,019,800 9/28 | 2136億9119万 | 1756億6394万 | +4.85% 9/14 | -7.51% 11/30 |
2023年 3月期 | 2,720 3/29 | 1,810 4/1 | 1,201,900 9/28 | 2714億8064万 | 1806億5439万 | +10.13% 10/4 | -5.42% 1/12 |
最新 | 1,963 2024/4/26 | 160,500 | 1959億2518万 | 0% 1,963 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- -35%(0.65倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -32%(0.68倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 59%(1.59倍)
- 2000/12/29 vs 1999/12/30
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/04/26 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
454円(2008/10/28) - 332%(4.32倍)
1,963円(4/26)