株価チャート
株価
4/18
- 前日 (4/17)
- 2,206
- 始値
- 2,182
- 高値
- 2,187
- 安値
- 2,182
- 終値 -0.95%
- 2,185
- 出来高 +25%
- 1,500
乖離率
- 株価(5日)
移動平均値 - -2.02%
2,230 - 株価(25日)
移動平均値 - -10.96%
2,454 - 出来高(5日)
移動平均値 - +15.38%
1,300
2023/11/17~2024/04/18
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 | 2,182 | 2,187 | 2,182 | 2,185 | -0.95% | 1,500 | 33億6162万 | -10.96% | 10.24 | 0.58 |
04/17 | 2,225 | 2,225 | 2,187 | 2,206 | -0.85% | 1,200 | 33億9393万 | -10.11% | 10.34 | 0.58 |
04/16 | 2,243 | 2,288 | 2,225 | 2,225 | -1.85% | 1,300 | 34億2316万 | -9.26% | 10.43 | 0.59 |
04/15 | 2,267 | 2,267 | 2,221 | 2,267 | 0% | 900 | 34億8777万 | -7.47% | 10.63 | 0.6 |
04/12 | 2,284 | 2,284 | 2,266 | 2,267 | -0.74% | 1,600 | 34億8777万 | -7.36% | 10.63 | 0.6 |
04/11 | 2,399 | 2,468 | 2,270 | 2,284 | -5.54% | 5,200 | 35億1393万 | -6.36% | 10.7 | 0.61 |
04/10 | 2,225 | 2,480 | 2,225 | 2,418 | +7.71% | 10,100 | 37億2009万 | -0.58% | 11.33 | 0.64 |
04/09 | 2,261 | 2,261 | 2,175 | 2,245 | -0.71% | 2,400 | 34億5393万 | -7.27% | 10.52 | 0.59 |
04/08 | 2,326 | 2,335 | 2,261 | 2,261 | -2.46% | 1,900 | 34億7854万 | -6.45% | 10.6 | 0.6 |
04/05 | 2,261 | 2,394 | 2,261 | 2,318 | -1.11% | 1,700 | 35億6624万 | -3.94% | 10.86 | 0.61 |
04/04 | 2,349 | 2,352 | 2,300 | 2,344 | -0.26% | 5,300 | 36億624万 | -2.78% | 10.99 | 0.62 |
04/03 | 2,496 | 2,496 | 2,300 | 2,350 | -5.85% | 9,400 | 36億1547万 | -2.57% | 11.01 | 0.62 |
04/02 | 2,533 | 2,533 | 2,422 | 2,496 | -2.19% | 6,500 | 38億4009万 | +3.48% | 11.7 | 0.66 |
04/01 | 2,710 | 2,710 | 2,537 | 2,552 | -6.25% | 10,300 | 39億2625万 | +6.02% | 11.96 | 0.68 |
03/29 | 2,750 | 3,080 | 2,722 | 2,722 | -1.05% | 38,800 | 41億8779万 | +13.23% | 12.76 | 0.72 |
03/28 | 2,642 | 2,799 | 2,518 | 2,751 | +3.85% | 4,200 | 42億3241万 | +14.58% | 12.89 | 0.73 |
03/27 | 2,660 | 2,700 | 2,643 | 2,649 | -1.74% | 4,300 | 40億7548万 | +10.74% | 12.42 | 0.7 |
03/26 | 2,883 | 2,888 | 2,628 | 2,696 | -7.03% | 9,600 | 41億4779万 | +13.18% | 12.64 | 0.71 |
03/25 | 2,822 | 2,963 | 2,810 | 2,900 | +0.1% | 21,800 | 44億6165万 | +22.47% | 13.59 | 0.77 |
03/22 | 2,680 | 2,965 | 2,620 | 2,897 | +7.3% | 43,900 | 44億5703万 | +23.7% | 13.58 | 0.77 |
03/21 | 2,600 | 2,750 | 2,549 | 2,700 | +5.92% | 28,700 | 41億5395万 | +16.08% | 12.65 | 0.72 |
03/19 | 2,324 | 2,553 | 2,310 | 2,549 | +9.82% | 10,200 | 39億2163万 | +10.01% | 11.95 | 0.68 |
03/18 | 2,355 | 2,376 | 2,318 | 2,321 | -1.44% | 4,600 | 35億7085万 | +0.61% | 10.88 | 0.61 |
03/15 | 2,401 | 2,575 | 2,330 | 2,355 | -1.83% | 19,800 | 36億2316万 | +1.99% | 11.04 | 0.62 |
03/14 | 2,180 | 2,400 | 2,133 | 2,399 | +9.64% | 28,400 | 36億9086万 | +3.72% | 11.24 | 0.64 |
03/13 | 2,123 | 2,189 | 2,123 | 2,188 | +1.77% | 1,400 | 33億6623万 | -5.61% | 10.25 | 0.58 |
03/12 | 2,135 | 2,180 | 2,117 | 2,150 | -0.69% | 2,100 | 33億777万 | -7.92% | 10.08 | 0.57 |
03/11 | 2,168 | 2,255 | 2,146 | 2,165 | -1.95% | 4,100 | 33億3085万 | -7.91% | 10.15 | 0.57 |
03/08 | 2,086 | 2,259 | 2,085 | 2,208 | +6.82% | 8,000 | 33億9700万 | -6.76% | 10.35 | 0.58 |
03/07 | 2,100 | 2,115 | 2,060 | 2,067 | -2.08% | 3,500 | 31億8007万 | -13.66% | 9.69 | 0.55 |
03/06 | 2,120 | 2,130 | 2,070 | 2,111 | -0.47% | 4,300 | 32億4777万 | -12.95% | 9.89 | 0.56 |
03/05 | 2,150 | 2,150 | 2,029 | 2,121 | -1.16% | 9,500 | 32億6315万 | -13.85% | 9.94 | 0.56 |
03/04 | 2,165 | 2,201 | 2,117 | 2,146 | -1.47% | 11,800 | 33億162万 | -14.4% | 10.06 | 0.57 |
03/01 | 2,240 | 2,269 | 2,174 | 2,178 | -3.33% | 21,000 | 33億5085万 | -14.35% | 10.21 | 0.58 |
02/29 | 2,345 | 2,345 | 2,245 | 2,253 | -5.18% | 21,000 | 34億6624万 | -12.78% | 10.56 | 0.6 |
02/28 | 2,347 | 2,400 | 2,301 | 2,376 | +1.02% | 5,900 | 36億5547万 | -8.62% | 11.14 | 0.63 |
02/27 | 2,370 | 2,406 | 2,323 | 2,352 | -0.76% | 8,800 | 36億1855万 | -9.78% | 11.02 | 0.62 |
02/26 | 2,478 | 2,507 | 2,361 | 2,370 | -4.47% | 15,900 | 36億4624万 | -8.64% | 11.11 | 0.63 |
02/22 | 2,703 | 2,882 | 2,413 | 2,481 | -6.2% | 64,700 | 38億1701万 | -3.61% | 11.63 | 0.66 |
02/21 | 2,548 | 2,666 | 2,545 | 2,645 | +4.71% | 25,400 | 40億6933万 | +3.73% | 12.4 | 0.7 |
02/20 | 2,490 | 2,799 | 2,404 | 2,526 | +5.16% | 51,100 | 38億8625万 | 0% | 11.84 | 0.67 |
02/19 | 2,376 | 2,429 | 2,303 | 2,402 | +2.87% | 6,100 | 36億9547万 | -4.19% | 11.26 | 0.64 |
02/16 | 2,268 | 2,369 | 2,265 | 2,335 | +3.55% | 10,000 | 35億9239万 | -6.6% | 10.94 | 0.62 |
02/15 | 2,211 | 2,390 | 2,210 | 2,255 | -9.98% | 15,600 | 34億6931万 | -9.69% | 10.57 | 0.6 |
02/14 | 2,318 | 2,505 | 2,285 | 2,505 | +1.5% | 11,500 | 38億5394万 | +0.4% | 11.74 | 0.66 |
02/13 | 2,283 | 2,663 | 2,250 | 2,468 | +7.54% | 27,400 | 37億9701万 | -0.6% | 11.57 | 0.65 |
02/09 | 2,366 | 2,378 | 2,295 | 2,295 | -3% | 6,600 | 35億3085万 | -7.24% | 10.76 | 0.61 |
02/08 | 2,468 | 2,468 | 2,366 | 2,366 | -3.66% | 20,000 | 36億4009万 | -4.29% | 11.09 | 0.63 |
02/07 | 2,510 | 2,511 | 2,366 | 2,456 | -3.04% | 26,900 | 37億7855万 | -0.61% | 11.51 | 0.65 |
02/06 | 2,553 | 2,592 | 2,511 | 2,533 | -3.43% | 17,400 | 38億9702万 | +2.59% | 11.87 | 0.67 |
02/05 | 2,535 | 2,820 | 2,535 | 2,623 | +3.47% | 57,500 | 40億3548万 | +6.41% | 12.29 | 0.69 |
02/02 | 2,584 | 2,613 | 2,501 | 2,535 | -1.93% | 39,300 | 39億9万 | +3.09% | 11.88 | 0.67 |
02/01 | 2,780 | 2,878 | 2,564 | 2,585 | -9.65% | 55,500 | 39億7702万 | +5.21% | 12.12 | 0.68 |
01/31 | 2,756 | 2,980 | 2,699 | 2,861 | +0.7% | 134,100 | 44億164万 | +16.44% | 13.41 | 0.76 |
01/30 | 2,930 | 3,000 | 2,750 | 2,841 | -6.7% | 85,700 | 43億7087万 | +16.01% | 13.32 | 0.75 |
01/29 | 3,190 | 3,575 | 3,000 | 3,045 | -6.02% | 294,900 | 46億8473万 | +24.54% | 14.27 | 0.81 |
01/26 | 2,921 | 3,740 | 2,867 | 3,240 | +6.58% | 1,032,300 | 49億8474万 | +33.17% | 15.19 | 0.86 |
01/25 | 3,820 | 3,890 | 2,981 | 3,040 | -4.7% | 657,800 | 46億7704万 | +26.04% | 14.25 | 0.81 |
01/24 | 2,689 | 3,190 | 2,475 | 3,190 | +18.72% | 853,700 | 49億781万 | +32.86% | 14.95 | 0.85 |
01/23 | 2,950 | 3,035 | 2,572 | 2,687 | +6.04% | 716,300 | 41億3394万 | +12.38% | 12.59 | 0.71 |
01/22 | 2,284 | 2,534 | 2,199 | 2,534 | +24.58% | 49,500 | 38億9855万 | +5.28% | 11.88 | 0.67 |
01/19 | 1,889 | 2,277 | 1,874 | 2,034 | +8.25% | 32,200 | 31億2930万 | -15.78% | 9.53 | 0.54 |
01/18 | 1,879 | 1,890 | 1,830 | 1,879 | 0% | 3,500 | 28億9084万 | -23.62% | 8.81 | 0.5 |
01/17 | 1,991 | 2,060 | 1,863 | 1,879 | -7.85% | 33,000 | 28億9084万 | -24.84% | 8.81 | 0.5 |
01/16 | 2,051 | 2,101 | 2,014 | 2,039 | -0.59% | 5,500 | 31億3700万 | -19.66% | 9.56 | 0.54 |
01/15 | 2,222 | 2,222 | 2,051 | 2,051 | -7.94% | 2,000 | 31億5546万 | -19.82% | 9.61 | 0.54 |
01/11 | 2,254 | 2,254 | 2,228 | 2,228 | -1.02% | 500 | 34億2777万 | -13.24% | 10.44 | 0.59 |
01/09 | 2,205 | 2,299 | 2,205 | 2,251 | +2.09% | 2,000 | 34億6316万 | -12.28% | 10.55 | 0.6 |
01/05 | 2,196 | 2,232 | 2,196 | 2,205 | +0.23% | 1,100 | 33億9239万 | -13.66% | 10.33 | 0.58 |
01/04 | 2,262 | 2,262 | 2,175 | 2,200 | -1.87% | 1,600 | 33億8470万 | -13.49% | 10.31 | 0.58 |
2023 | ||||||||||
12/29 | 2,260 | 2,263 | 2,154 | 2,242 | -0.09% | 4,800 | 34億4931万 | -11.31% | 10.51 | 0.59 |
12/28 | 2,349 | 2,349 | 2,200 | 2,244 | -5.08% | 7,400 | 34億5239万 | -10.63% | 10.52 | 0.59 |
12/27 | 2,396 | 2,396 | 2,325 | 2,364 | -1.34% | 2,100 | 36億3701万 | -5.21% | 11.08 | 0.63 |
12/26 | 2,438 | 2,449 | 2,389 | 2,396 | -1.64% | 7,300 | 36億8624万 | -3.07% | 11.23 | 0.63 |
12/25 | 2,474 | 2,497 | 2,431 | 2,436 | -1.77% | 9,400 | 37億4778万 | -0.45% | 11.42 | 0.65 |
12/22 | 2,457 | 2,587 | 2,433 | 2,480 | +0.53% | 16,300 | 38億1548万 | +2.31% | 11.62 | 0.66 |
12/21 | 2,600 | 2,600 | 2,420 | 2,467 | -5.12% | 21,100 | 37億9547万 | +3.26% | 11.56 | 0.65 |
12/20 | 2,603 | 2,625 | 2,503 | 2,600 | -2% | 17,800 | 40億10万 | +10.5% | 12.19 | 0.69 |
12/19 | 2,735 | 2,735 | 2,587 | 2,653 | -3% | 9,000 | 40億8164万 | +14.75% | 12.43 | 0.7 |
12/18 | 2,645 | 2,826 | 2,645 | 2,735 | -0.36% | 5,800 | 42億779万 | +20.7% | 12.82 | 0.72 |
12/15 | 2,700 | 2,999 | 2,700 | 2,745 | +0.88% | 21,500 | 42億2318万 | +24.04% | 12.87 | 0.73 |
12/14 | 2,779 | 2,867 | 2,625 | 2,721 | -1.63% | 19,000 | 41億8625万 | +26.09% | 12.75 | 0.72 |
12/13 | 2,899 | 2,899 | 2,705 | 2,766 | -5.82% | 14,100 | 42億5549万 | +31.34% | 12.96 | 0.73 |
12/12 | 3,030 | 3,065 | 2,802 | 2,937 | -5.26% | 27,400 | 45億1857万 | +43.13% | 13.77 | 0.78 |
12/11 | 2,897 | 3,100 | 2,600 | 3,100 | +13.35% | 81,700 | 47億6935万 | +55.78% | 14.53 | 0.82 |
12/08 | 3,105 | 3,500 | 2,465 | 2,735 | -12.76% | 201,500 | 42億779万 | +42.52% | 12.82 | 0.72 |
12/07 | 2,887 | 3,205 | 2,795 | 3,135 | +8.59% | 82,600 | 48億2319万 | +68.46% | 14.69 | 0.83 |
12/06 | 2,780 | 2,948 | 2,759 | 2,887 | +2.01% | 50,600 | 44億4164万 | +61.47% | 13.53 | 0.76 |
12/05 | 2,590 | 2,998 | 2,306 | 2,830 | +11.42% | 166,700 | 43億5395万 | +64.25% | 13.26 | 0.75 |
12/04 | 2,320 | 2,600 | 2,297 | 2,540 | +10.58% | 31,000 | 39億779万 | +52.92% | 11.9 | 0.67 |
12/01 | 2,202 | 2,303 | 2,105 | 2,297 | +4.65% | 32,200 | 35億3393万 | +42.67% | 10.77 | 0.61 |
11/30 | 1,930 | 2,217 | 1,928 | 2,195 | +13.79% | 56,500 | 33億7700万 | +39.99% | 10.29 | 0.58 |
11/29 | 1,920 | 1,938 | 1,828 | 1,929 | -0.77% | 14,400 | 29億6776万 | +26.16% | 9.04 | 0.51 |
11/28 | 1,840 | 1,965 | 1,837 | 1,944 | +6.23% | 24,700 | 29億9084万 | +29.43% | 9.11 | 0.51 |
11/27 | 1,818 | 1,830 | 1,791 | 1,830 | +0.66% | 10,100 | 28億1545万 | +23.82% | 8.58 | 0.48 |
11/24 | 1,797 | 1,820 | 1,795 | 1,818 | +1% | 6,100 | 27億9699万 | +24.78% | 8.52 | 0.48 |
11/22 | 1,780 | 1,810 | 1,749 | 1,800 | -1.37% | 7,000 | 27億6930万 | +25.17% | 8.44 | 0.48 |
11/21 | 1,742 | 1,825 | 1,722 | 1,825 | +2.47% | 11,300 | 28億776万 | +28.7% | 8.55 | 0.48 |
11/20 | 1,781 | 1,810 | 1,708 | 1,781 | -3.68% | 18,000 | 27億4006万 | +27.31% | 8.35 | 0.47 |
11/17 | 1,586 | 1,899 | 1,586 | 1,849 | +15.63% | 49,900 | 28億4468万 | +33.89% | 8.67 | 0.49 |
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 | 2,140 214 7/9 | 1,320 132 1/24 | 45,000 450,000 7/9 | - | - | +20.31% 5/7 | -12.2% 5/18 |
2009年 3月期 | 2,240 224 5/23 | 860 86 3/31 86 3/30 | 5,100 51,000 10/16 51,000 9/26 | - | - | +22.94% 5/23 | -18.46% 4/6 |
2010年 3月期 | 990 99 6/11 | 670 67 3/25 | 18,400 184,000 3/17 | - | - | +19.22% 6/11 | -11.27% 2/18 |
2011年 3月期 | 1,510 151 3/24 | 460 46 3/15 | 168,700 1,687,000 3/24 | 23億2313万 | 7億771万 | +32.01% 3/7 | -50.75% 3/15 |
2012年 3月期 | 1,170 117 4/13 | 580 58 11/28 58 11/25 他2件 | 396,600 3,966,000 2/22 | 18億4万 | 8億9233万 | +35.38% 2/22 | -19.01% 8/9 |
2013年 3月期 | 1,000 100 3/14 | 500 50 10/31 | 655,700 6,557,000 11/9 | 15億3850万 | 7億6925万 | +32.89% 1/18 | -24.94% 5/15 |
2014年 3月期 | 2,180 218 3/12 | 750 75 6/7 75 4/2 | 1,219,700 12,197,000 11/6 | 33億5393万 | 11億5387万 | +57.16% 11/11 | -20.48% 6/7 |
2015年 3月期 | 2,790 279 3/19 279 3/16 | 1,170 117 5/22 117 5/20 | 554,600 5,546,000 12/15 | 42億9241万 | 18億4万 | +25.41% 12/15 | -26.63% 5/19 |
2016年 3月期 | 2,650 265 4/8 | 1,450 145 8/25 | 223,100 2,231,000 11/9 | 40億7702万 | 22億3082万 | +25.67% 11/9 | -28.16% 8/25 |
2017年 3月期 | 1,890 189 4/1 | 990 99 6/24 | 579,700 5,797,000 10/27 | 29億776万 | 15億2311万 | +19.08% 10/27 | -20.6% 6/24 |
2018年 3月期 | 1,710 171 7/21 | 1,290 129 6/6 | 43,700 437,000 5/15 | 26億3083万 | 19億8466万 | +12.56% 7/21 | -8.4% 5/15 |
2019年 3月期 | 2,279 10/2 | 1,450 12/25 | 40,300 5/21 | 35億624万 | 22億3082万 | +15.42% 10/2 | -20.09% 12/25 |
2020年 3月期 | 1,909 4/15 | 677 3/17 | 13,700 4/24 | 29億3699万 | 10億4156万 | +8.65% 10/24 | -29.92% 3/17 |
2021年 3月期 | 1,239 3/23 3/22 | 716 4/1 | 10,100 3/17 | 19億620万 | 11億156万 | +20.72% 12/14 | -8.9% 8/28 |
2022年 3月期 | 1,705 11/5 | 1,114 4/9 | 12,200 11/5 | 26億2314万 | 17億1388万 | +17.66% 11/15 | -14% 4/13 |
2023年 3月期 | 3,320 11/29 | 1,000 10/3 | 1,399,400 11/30 | 51億782万 | 15億3850万 | +169.71% 11/29 | -22.73% 12/29 |
最新 | 2,185 2024/4/18 | 1,500 | 33億6162万 | -10.96% 2,454 |
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -12%(0.88倍)
- 1999/12/29 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/28 vs 1999/12/29
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/28
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 264%(3.64倍)
- 2004/12/30 vs 2003/12/30
- -42%(0.58倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/29 vs 2008/12/30
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/29
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/27 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/27
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/04/18 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
460円(2011/03/15) - 375%(4.75倍)
2,185円(4/18)