株価チャート
株価
4/18
- 前日 (4/17)
- 2,760
- 始値
- 2,760
- 高値
- 2,781
- 安値
- 2,741
- 終値 +0.33%
- 2,769
- 出来高 +97.44%
- 15,400
乖離率
- 株価(5日)
移動平均値 - -0.18%
2,774 - 株価(25日)
移動平均値 - -1.35%
2,807 - 出来高(5日)
移動平均値 - -3.87%
16,020
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 | 2,760 | 2,781 | 2,741 | 2,769 | +0.33% | 15,400 | 309億8511万 | -1.35% | 8.12 | 0.88 |
04/17 | 2,786 | 2,790 | 2,724 | 2,760 | -0.25% | 7,800 | 308億8440万 | -1.71% | 8.09 | 0.88 |
04/16 | 2,797 | 2,806 | 2,732 | 2,767 | -1.46% | 12,800 | 309億6273万 | -1.43% | 8.11 | 0.88 |
04/15 | 2,755 | 2,809 | 2,750 | 2,808 | +1.59% | 30,300 | 314億2152万 | +0.21% | 8.23 | 0.89 |
04/12 | 2,790 | 2,814 | 2,764 | 2,764 | -0.72% | 13,800 | 309億2916万 | -1.25% | 8.1 | 0.88 |
04/11 | 2,799 | 2,807 | 2,784 | 2,784 | -0.85% | 8,500 | 311億5296万 | -0.43% | 8.16 | 0.89 |
04/10 | 2,796 | 2,825 | 2,753 | 2,808 | +0.54% | 18,800 | 314億2152万 | +0.5% | 8.23 | 0.89 |
04/09 | 2,786 | 2,816 | 2,762 | 2,793 | +0.32% | 11,200 | 312億5367万 | +0.11% | 8.19 | 0.89 |
04/08 | 2,791 | 2,812 | 2,763 | 2,784 | -0.18% | 6,900 | 311億5296万 | -0.11% | 8.16 | 0.89 |
04/05 | 2,794 | 2,808 | 2,750 | 2,789 | -0.71% | 13,300 | 312億891万 | +0.14% | 8.18 | 0.89 |
04/04 | 2,817 | 2,817 | 2,737 | 2,809 | +3.08% | 34,700 | 314億3271万 | +0.97% | 8.23 | 0.89 |
04/03 | 2,681 | 2,726 | 2,668 | 2,725 | +1.41% | 12,100 | 304億9275万 | -1.87% | 7.99 | 0.87 |
04/02 | 2,761 | 2,761 | 2,653 | 2,687 | -2.68% | 21,500 | 300億6753万 | -3.14% | 7.88 | 0.86 |
04/01 | 2,788 | 2,789 | 2,720 | 2,761 | +0.33% | 8,300 | 308億9559万 | -0.43% | 8.09 | 0.88 |
03/29 | 2,720 | 2,760 | 2,720 | 2,752 | +1.33% | 7,200 | 307億9488万 | -0.72% | 8.07 | 0.88 |
03/28 | 2,740 | 2,779 | 2,715 | 2,716 | -3.41% | 17,600 | 303億9204万 | -2.06% | 7.96 | 0.86 |
03/27 | 2,846 | 2,848 | 2,812 | 2,812 | -2.12% | 29,600 | 314億6628万 | +1.3% | 8.24 | 0.9 |
03/26 | 2,871 | 2,890 | 2,846 | 2,873 | +0.07% | 9,300 | 321億4887万 | +3.53% | 8.42 | 0.91 |
03/25 | 2,862 | 2,894 | 2,860 | 2,871 | +0.56% | 7,500 | 321億2649万 | +3.65% | 8.42 | 0.91 |
03/22 | 2,860 | 2,878 | 2,846 | 2,855 | -0.17% | 11,100 | 319億4745万 | +3.33% | 8.37 | 0.91 |
03/21 | 2,884 | 2,884 | 2,776 | 2,860 | -0.83% | 16,600 | 320億340万 | +3.77% | 8.38 | 0.91 |
03/19 | 2,902 | 2,902 | 2,857 | 2,884 | -0.62% | 7,800 | 322億7196万 | +4.91% | 8.45 | 0.92 |
03/18 | 2,882 | 2,912 | 2,876 | 2,902 | +1.19% | 9,200 | 324億7338万 | +5.68% | 8.51 | 0.92 |
03/15 | 2,956 | 2,956 | 2,847 | 2,868 | -3.3% | 13,800 | 320億9292万 | +4.4% | 8.41 | 0.91 |
03/14 | 2,849 | 2,975 | 2,839 | 2,966 | +5.59% | 37,500 | 331億8954万 | +7.93% | 8.69 | 0.94 |
03/13 | 2,719 | 2,819 | 2,700 | 2,809 | +3.31% | 44,400 | 314億3271万 | +2.22% | 8.23 | 0.89 |
03/12 | 2,652 | 2,719 | 2,635 | 2,719 | +2.1% | 8,300 | 304億2561万 | -1.24% | 7.97 | 0.87 |
03/11 | 2,693 | 2,709 | 2,631 | 2,663 | -2.42% | 10,300 | 297億9897万 | -3.55% | 7.81 | 0.85 |
03/08 | 2,714 | 2,764 | 2,690 | 2,729 | +1.45% | 9,400 | 305億3751万 | -1.52% | 8 | 0.87 |
03/07 | 2,755 | 2,760 | 2,690 | 2,690 | -1.72% | 5,200 | 301億110万 | -3.13% | 7.89 | 0.86 |
03/06 | 2,681 | 2,749 | 2,671 | 2,737 | +1.18% | 25,100 | 306億2703万 | -1.58% | 8.02 | 0.87 |
03/05 | 2,694 | 2,732 | 2,682 | 2,705 | +0.22% | 10,900 | 302億6895万 | -2.73% | 7.93 | 0.86 |
03/04 | 2,730 | 2,731 | 2,697 | 2,699 | -1.93% | 27,800 | 302億181万 | -2.98% | 7.91 | 0.86 |
03/01 | 2,700 | 2,760 | 2,700 | 2,752 | +1.93% | 11,100 | 307億9488万 | -1.11% | 8.07 | 0.88 |
02/29 | 2,668 | 2,708 | 2,660 | 2,700 | +0.22% | 12,400 | 302億1300万 | -2.95% | 7.91 | 0.86 |
02/28 | 2,654 | 2,717 | 2,648 | 2,694 | +1.51% | 10,300 | 301億4586万 | -3.16% | 7.9 | 0.86 |
02/27 | 2,638 | 2,686 | 2,621 | 2,654 | +0.3% | 25,900 | 296億9826万 | -4.53% | 7.78 | 0.85 |
02/26 | 2,751 | 2,751 | 2,636 | 2,646 | -3.82% | 60,700 | 296億874万 | -4.72% | 7.76 | 0.84 |
02/22 | 2,767 | 2,792 | 2,725 | 2,751 | -0.4% | 8,100 | 307億8369万 | -0.86% | 8.06 | 0.88 |
02/21 | 2,785 | 2,790 | 2,740 | 2,762 | -1.53% | 3,300 | 309億678万 | -0.22% | 8.1 | 0.88 |
02/20 | 2,799 | 2,829 | 2,791 | 2,805 | +0.72% | 5,000 | 313億8795万 | +1.59% | 8.22 | 0.89 |
02/19 | 2,766 | 2,789 | 2,761 | 2,785 | +1.79% | 7,600 | 311億6415万 | +1.2% | 8.16 | 0.89 |
02/16 | 2,711 | 2,754 | 2,709 | 2,736 | +1.33% | 13,800 | 306億1584万 | -0.18% | 8.02 | 0.87 |
02/15 | 2,671 | 2,732 | 2,641 | 2,700 | +0.9% | 22,800 | 302億1300万 | -1.24% | 7.91 | 0.86 |
02/14 | 2,699 | 2,764 | 2,602 | 2,676 | -1.07% | 33,400 | 299億4444万 | -1.87% | 7.84 | 0.85 |
02/13 | 2,679 | 2,728 | 2,531 | 2,705 | -3.12% | 92,900 | 302億6895万 | -0.59% | 7.93 | 0.86 |
02/09 | 2,900 | 2,906 | 2,774 | 2,792 | -4.38% | 26,500 | 312億4248万 | +2.91% | 8.18 | 0.89 |
02/08 | 2,893 | 2,950 | 2,878 | 2,920 | +0.93% | 15,400 | 326億7480万 | +8.03% | 8.56 | 0.93 |
02/07 | 2,995 | 2,995 | 2,883 | 2,893 | -2.66% | 28,700 | 323億7267万 | +7.67% | 8.48 | 0.92 |
02/06 | 2,971 | 3,000 | 2,934 | 2,972 | +0.88% | 17,300 | 332億5668万 | +11.31% | 8.71 | 0.95 |
02/05 | 2,946 | 2,978 | 2,929 | 2,946 | +0.72% | 17,200 | 329億6574万 | +11.17% | 8.64 | 0.94 |
02/02 | 2,920 | 2,960 | 2,891 | 2,925 | +0.83% | 25,500 | 327億3075万 | +11.26% | 8.57 | 0.93 |
02/01 | 2,899 | 2,938 | 2,885 | 2,901 | +1.08% | 23,300 | 324億6219万 | +11.15% | 8.5 | 0.92 |
01/31 | 2,820 | 2,885 | 2,793 | 2,870 | +2.83% | 20,400 | 321億1530万 | +10.73% | 8.41 | 0.91 |
01/30 | 2,760 | 2,809 | 2,736 | 2,791 | +2.08% | 16,500 | 312億3129万 | +8.39% | 8.18 | 0.89 |
01/29 | 2,758 | 2,759 | 2,726 | 2,734 | -0.29% | 7,200 | 305億9346万 | +6.76% | 8.01 | 0.87 |
01/26 | 2,731 | 2,759 | 2,717 | 2,742 | +0.4% | 8,600 | 306億8298万 | +7.57% | 8.04 | 0.87 |
01/25 | 2,720 | 2,750 | 2,718 | 2,731 | +0.52% | 11,000 | 305億5989万 | +7.65% | 8.01 | 0.87 |
01/24 | 2,710 | 2,721 | 2,693 | 2,717 | +0.78% | 13,900 | 304億323万 | +7.6% | 7.96 | 0.87 |
01/23 | 2,640 | 2,727 | 2,640 | 2,696 | +2.12% | 28,600 | 301億6824万 | +7.24% | 7.9 | 0.86 |
01/22 | 2,620 | 2,660 | 2,591 | 2,640 | +1.66% | 27,700 | 295億4160万 | +5.47% | 7.74 | 0.84 |
01/19 | 2,562 | 2,639 | 2,562 | 2,597 | +0.46% | 15,200 | 290億6043万 | +4.17% | 7.61 | 0.83 |
01/18 | 2,572 | 2,590 | 2,572 | 2,585 | +0.51% | 6,200 | 289億2615万 | +3.98% | 7.58 | 0.82 |
01/17 | 2,571 | 2,620 | 2,571 | 2,572 | -0.39% | 12,600 | 287億8068万 | +3.75% | 7.54 | 0.82 |
01/16 | 2,588 | 2,610 | 2,559 | 2,582 | +0.08% | 9,800 | 288億9258万 | +4.45% | 7.57 | 0.82 |
01/15 | 2,522 | 2,580 | 2,522 | 2,580 | +2.3% | 9,300 | 288億7020万 | +4.67% | 7.56 | 0.82 |
01/12 | 2,550 | 2,550 | 2,522 | 2,522 | -1.1% | 8,200 | 282億2118万 | +2.56% | 7.39 | 0.8 |
01/11 | 2,550 | 2,555 | 2,535 | 2,550 | +0.16% | 10,600 | 285億3450万 | +3.83% | 7.47 | 0.81 |
01/10 | 2,530 | 2,559 | 2,516 | 2,546 | +1.43% | 13,300 | 284億8974万 | +3.83% | 7.46 | 0.81 |
01/09 | 2,547 | 2,551 | 2,438 | 2,510 | -0.28% | 12,100 | 280億8690万 | +2.53% | 7.36 | 0.8 |
01/05 | 2,544 | 2,544 | 2,512 | 2,517 | -1.06% | 8,200 | 281億6523万 | +2.9% | 7.38 | 0.8 |
01/04 | 2,540 | 2,545 | 2,526 | 2,544 | +0.79% | 13,900 | 284億6736万 | +4.13% | 7.46 | 0.81 |
2023 | ||||||||||
12/29 | 2,478 | 2,524 | 2,470 | 2,524 | +2.44% | 8,700 | 282億4356万 | +3.49% | 7.4 | 0.8 |
12/28 | 2,462 | 2,475 | 2,453 | 2,464 | +0.49% | 7,900 | 275億7216万 | +1.15% | 7.22 | 0.78 |
12/27 | 2,450 | 2,477 | 2,383 | 2,452 | +0.74% | 17,300 | 274億3788万 | +0.7% | 7.19 | 0.78 |
12/26 | 2,448 | 2,448 | 2,401 | 2,434 | -0.57% | 4,000 | 272億3646万 | 0% | 7.13 | 0.78 |
12/25 | 2,455 | 2,455 | 2,438 | 2,448 | -0.04% | 5,100 | 273億9312万 | +0.62% | 7.18 | 0.78 |
12/22 | 2,445 | 2,450 | 2,439 | 2,449 | 0% | 3,700 | 274億431万 | +0.74% | 7.18 | 0.78 |
12/21 | 2,445 | 2,449 | 2,441 | 2,449 | +0.2% | 4,900 | 274億431万 | +0.91% | 7.18 | 0.78 |
12/20 | 2,451 | 2,454 | 2,435 | 2,444 | +0.7% | 5,200 | 273億4836万 | +0.91% | 7.16 | 0.78 |
12/19 | 2,443 | 2,463 | 2,423 | 2,427 | -0.65% | 12,800 | 271億5813万 | +0.41% | 7.11 | 0.77 |
12/18 | 2,432 | 2,443 | 2,408 | 2,443 | +0.45% | 5,300 | 273億3717万 | +1.2% | 7.16 | 0.78 |
12/15 | 2,437 | 2,448 | 2,428 | 2,432 | -0.25% | 6,400 | 272億1408万 | +0.91% | 7.13 | 0.77 |
12/14 | 2,435 | 2,443 | 2,402 | 2,438 | +0.08% | 7,200 | 272億8122万 | +1.33% | 7.15 | 0.78 |
12/13 | 2,367 | 2,443 | 2,367 | 2,436 | +2.05% | 9,800 | 272億5884万 | +1.42% | 7.14 | 0.78 |
12/12 | 2,410 | 2,480 | 2,387 | 2,387 | -0.95% | 12,400 | 267億1053万 | -0.5% | 7 | 0.76 |
12/11 | 2,412 | 2,417 | 2,398 | 2,410 | -0.08% | 2,600 | 269億6790万 | +0.58% | 7.06 | 0.77 |
12/08 | 2,380 | 2,428 | 2,380 | 2,412 | +0.63% | 7,200 | 269億9028万 | +0.84% | 7.07 | 0.77 |
12/07 | 2,413 | 2,413 | 2,387 | 2,397 | -0.46% | 4,300 | 268億2243万 | +0.38% | 7.03 | 0.76 |
12/06 | 2,445 | 2,445 | 2,408 | 2,408 | -1.11% | 4,400 | 269億4552万 | +1.01% | 7.06 | 0.77 |
12/05 | 2,447 | 2,449 | 2,430 | 2,435 | -0.49% | 2,900 | 272億4765万 | +2.4% | 7.14 | 0.78 |
12/04 | 2,457 | 2,457 | 2,419 | 2,447 | +0.08% | 4,900 | 273億8193万 | +3.25% | 7.17 | 0.78 |
12/01 | 2,457 | 2,457 | 2,425 | 2,445 | -0.24% | 6,700 | 273億5955万 | +3.56% | 7.17 | 0.78 |
11/30 | 2,450 | 2,452 | 2,432 | 2,451 | +0.25% | 7,000 | 274億2669万 | +4.21% | 7.18 | 0.78 |
11/29 | 2,454 | 2,455 | 2,417 | 2,445 | -0.37% | 9,500 | 273億5955万 | +4.35% | 7.17 | 0.78 |
11/28 | 2,468 | 2,468 | 2,426 | 2,454 | -0.04% | 6,800 | 274億6026万 | +5.1% | 7.19 | 0.78 |
11/27 | 2,451 | 2,470 | 2,415 | 2,455 | +0.41% | 9,800 | 274億7145万 | +5.5% | 7.2 | 0.78 |
11/24 | 2,442 | 2,476 | 2,415 | 2,445 | +0.2% | 13,600 | 273億5955万 | +5.43% | 7.17 | 0.78 |
11/22 | 2,413 | 2,450 | 2,413 | 2,440 | +0.7% | 8,900 | 273億360万 | +5.49% | 7.15 | 0.78 |
11/21 | 2,419 | 2,430 | 2,390 | 2,423 | +0.37% | 12,800 | 271億1337万 | +5.07% | 7.1 | 0.77 |
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 | 1,195 2,390 6/6 | 732 1,463 2/14 | 53,400 26,700 7/25 | - | - | +7.41% 2/25 | -20.46% 11/8 |
2009年 3月期 | 923 1,845 6/3 | 463 925 11/28 | 35,600 17,800 5/14 | - | - | +17.25% 4/24 | -19.08% 10/7 |
2010年 3月期 | 671 1,342 7/24 | 380 761 11/26 760 11/25 | 45,600 22,800 7/24 | - | - | +15.28% 1/22 | -16.63% 10/13 |
2011年 3月期 | 547 1,093 3/10 | 393 785 3/16 785 3/15 | 49,000 24,500 7/23 | 61億1533万 | 43億9207万 | +9.67% 3/10 | -19.52% 3/15 |
2012年 3月期 | 528 1,055 7/25 | 427 853 8/9 | 40,200 20,100 7/25 | 59億272万 | 47億7253万 | +6.26% 7/25 | -11.29% 8/9 |
2013年 3月期 | 600 1,200 3/26 1,200 3/25 | 430 861 10/1 861 9/27 他2件 | 41,800 20,900 7/25 | 67億1400万 | 48億1170万 | +19.02% 2/6 | -6.36% 3/6 |
2014年 3月期 | 694 1,387 3/11 | 505 1,010 6/7 1,010 4/2 | 35,600 17,800 7/25 | 77億6026万 | 56億5095万 | +9.34% 7/25 | -7.49% 5/8 |
2015年 3月期 | 700 1,400 9/19 | 590 1,180 5/8 | 31,000 15,500 7/18 | 78億3300万 | 66億210万 | +5.41% 5/30 | -5.52% 10/14 |
2016年 3月期 | 788 7/24 | 510 2/12 | 27,500 7/24 | 88億1772万 | 57億690万 | +9.21% 7/21 | -12.3% 2/12 |
2017年 3月期 | 1,381 3/14 | 553 4/8 | 220,800 2/1 | 154億5339万 | 61億8807万 | +30.01% 2/1 | -16.93% 4/12 |
2018年 3月期 | 2,345 1/16 | 900 4/13 | 187,300 10/30 | 262億4055万 | 100億7100万 | +20.55% 11/8 | -23.21% 2/6 |
2019年 3月期 | 1,990 11/19 | 1,170 12/21 | 624,300 11/19 | 222億6810万 | 130億9230万 | +18.16% 2/7 | -22.57% 7/5 |
2020年 3月期 | 1,729 5/7 | 893 3/17 3/13 | 44,500 3/27 | 193億4751万 | 99億9267万 | +11.86% 7/25 | -29.88% 3/13 |
2021年 3月期 | 3,530 10/20 | 920 4/6 | 225,700 10/30 | 395億70万 | 102億9480万 | +45.56% 5/18 | -11.73% 2/24 |
2022年 3月期 | 3,385 1/4 | 2,215 8/18 | 109,400 5/12 | 378億7815万 | 247億8585万 | +13.38% 11/19 | -11.53% 8/20 |
2023年 3月期 | 2,811 6/9 | 2,147 10/17 | 53,000 11/1 | 314億5509万 | 240億2493万 | +12.65% 11/11 | -8.02% 7/13 |
最新 | 2,769 2024/4/18 | 15,400 | 309億8511万 | -1.35% 2,807 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/29 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/29
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 43%(1.43倍)
- 2017/12/29 vs 2016/12/30
- 142%(2.42倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 77%(1.77倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/18 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
381円(2009/11/26) - 628%(7.28倍)
2,769円(4/18)