株価チャート
株価
4/24
- 前日 (4/23)
- 2,943
- 始値
- 2,993
- 高値
- 3,095
- 安値
- 2,993
- 終値 +2.62%
- 3,020
- 出来高 +137.74%
- 25,200
乖離率
- 株価(5日)
移動平均値 - +3.53%
2,917 - 株価(25日)
移動平均値 - +8.75%
2,777 - 出来高(5日)
移動平均値 - +24.38%
20,260
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,993 | 3,095 | 2,993 | 3,020 | +2.62% | 25,200 | 234億2104万 | +8.75% | 8.93 | 0.65 |
04/23 | 2,980 | 2,983 | 2,932 | 2,943 | -0.78% | 10,600 | 228億2388万 | +6.59% | 8.7 | 0.63 |
04/22 | 2,873 | 2,966 | 2,873 | 2,966 | +5.55% | 32,000 | 230億225万 | +7.97% | 8.77 | 0.64 |
04/19 | 2,846 | 2,862 | 2,778 | 2,810 | -1.23% | 15,900 | 217億9242万 | +2.97% | 8.31 | 0.6 |
04/18 | 2,787 | 2,861 | 2,770 | 2,845 | +2.78% | 17,600 | 220億6386万 | +4.67% | 8.41 | 0.61 |
04/17 | 2,835 | 2,840 | 2,768 | 2,768 | -2.29% | 18,000 | 214億6670万 | +2.33% | 8.18 | 0.59 |
04/16 | 2,968 | 2,968 | 2,825 | 2,833 | -4.48% | 26,600 | 219億7080万 | +5.08% | 8.37 | 0.61 |
04/15 | 2,886 | 2,967 | 2,866 | 2,966 | +2.77% | 25,900 | 230億225万 | +10.51% | 8.77 | 0.64 |
04/12 | 2,907 | 2,907 | 2,850 | 2,886 | -0.17% | 12,000 | 223億8183万 | +8.13% | 8.53 | 0.62 |
04/11 | 2,866 | 2,919 | 2,866 | 2,891 | +0.03% | 14,500 | 224億2060万 | +8.85% | 8.55 | 0.62 |
04/10 | 2,864 | 2,926 | 2,864 | 2,890 | +0.91% | 31,000 | 224億1285万 | +9.35% | 8.54 | 0.62 |
04/09 | 2,830 | 2,880 | 2,830 | 2,864 | +0.85% | 20,700 | 222億1121万 | +9.06% | 8.47 | 0.61 |
04/08 | 2,773 | 2,840 | 2,773 | 2,840 | +3.27% | 47,200 | 220億2508万 | +8.85% | 8.4 | 0.61 |
04/05 | 2,671 | 2,773 | 2,662 | 2,750 | +2.23% | 44,200 | 213億2711万 | +6.01% | 8.13 | 0.59 |
04/04 | 2,695 | 2,718 | 2,662 | 2,690 | +0.49% | 17,600 | 208億6179万 | +4.14% | 7.95 | 0.58 |
04/03 | 2,603 | 2,688 | 2,601 | 2,677 | +1.98% | 21,600 | 207億6097万 | +3.96% | 7.91 | 0.57 |
04/02 | 2,678 | 2,682 | 2,601 | 2,625 | -2.05% | 28,800 | 203億5769万 | +2.18% | 7.76 | 0.56 |
04/01 | 2,671 | 2,719 | 2,667 | 2,680 | +0.49% | 28,800 | 207億8423万 | +4.56% | 7.92 | 0.58 |
03/29 | 2,624 | 2,667 | 2,615 | 2,667 | +1.52% | 23,500 | 206億8341万 | +4.38% | 7.88 | 0.57 |
03/28 | 2,653 | 2,654 | 2,615 | 2,627 | -0.87% | 10,300 | 203億7320万 | +3.22% | 7.77 | 0.56 |
03/27 | 2,651 | 2,676 | 2,650 | 2,650 | +0.15% | 16,800 | 205億5157万 | +4.41% | 7.83 | 0.57 |
03/26 | 2,639 | 2,687 | 2,639 | 2,646 | -0.11% | 17,000 | 205億2055万 | +4.58% | 7.82 | 0.57 |
03/25 | 2,625 | 2,670 | 2,625 | 2,649 | +0.65% | 31,700 | 205億4382万 | +5.04% | 7.83 | 0.57 |
03/22 | 2,620 | 2,634 | 2,587 | 2,632 | +0.65% | 12,400 | 204億1198万 | +4.78% | 7.78 | 0.57 |
03/21 | 2,624 | 2,632 | 2,597 | 2,615 | +0.27% | 14,000 | 202億8014万 | +4.1% | 7.73 | 0.56 |
03/19 | 2,594 | 2,648 | 2,592 | 2,608 | +0.54% | 22,800 | 202億2585万 | +3.66% | 7.71 | 0.56 |
03/18 | 2,540 | 2,603 | 2,520 | 2,594 | +2.77% | 24,200 | 201億1728万 | +2.98% | 7.67 | 0.56 |
03/15 | 2,541 | 2,560 | 2,521 | 2,524 | -0.67% | 10,100 | 195億7441万 | +0.12% | 7.46 | 0.54 |
03/14 | 2,529 | 2,548 | 2,508 | 2,541 | +0.67% | 10,200 | 197億625万 | +0.51% | 7.51 | 0.55 |
03/13 | 2,569 | 2,581 | 2,493 | 2,524 | -0.47% | 23,800 | 195億7441万 | -0.24% | 7.46 | 0.54 |
03/12 | 2,534 | 2,536 | 2,490 | 2,536 | +0.48% | 15,200 | 196億6747万 | +0.12% | 7.5 | 0.54 |
03/11 | 2,580 | 2,602 | 2,500 | 2,524 | -2.7% | 32,400 | 195億7441万 | -0.39% | 7.46 | 0.54 |
03/08 | 2,548 | 2,628 | 2,548 | 2,594 | +1.29% | 31,300 | 201億1728万 | +2.29% | 7.67 | 0.56 |
03/07 | 2,579 | 2,588 | 2,537 | 2,561 | +0.08% | 21,300 | 198億6135万 | +1.03% | 7.57 | 0.55 |
03/06 | 2,472 | 2,613 | 2,472 | 2,559 | +3.1% | 82,300 | 198億4584万 | +0.99% | 7.56 | 0.55 |
03/05 | 2,425 | 2,494 | 2,406 | 2,482 | +1.72% | 37,800 | 192億4868万 | -2.13% | 7.34 | 0.53 |
03/04 | 2,470 | 2,485 | 2,431 | 2,440 | -1.05% | 38,100 | 189億2296万 | -3.86% | 7.21 | 0.52 |
03/01 | 2,471 | 2,494 | 2,435 | 2,466 | -0.16% | 38,700 | 191億2460万 | -2.99% | 7.29 | 0.53 |
02/29 | 2,469 | 2,504 | 2,461 | 2,470 | -0.4% | 24,400 | 191億5562万 | -2.87% | 7.3 | 0.53 |
02/28 | 2,499 | 2,502 | 2,445 | 2,480 | -1.82% | 38,000 | 192億3317万 | -2.59% | 7.33 | 0.53 |
02/27 | 2,489 | 2,544 | 2,489 | 2,526 | +1.49% | 30,900 | 195億8992万 | -0.9% | 7.47 | 0.54 |
02/26 | 2,468 | 2,526 | 2,462 | 2,489 | +0.85% | 33,200 | 193億297万 | -2.39% | 7.36 | 0.53 |
02/22 | 2,435 | 2,468 | 2,415 | 2,468 | +1.48% | 40,200 | 191億4011万 | -3.25% | 7.3 | 0.53 |
02/21 | 2,422 | 2,454 | 2,412 | 2,432 | -0.33% | 28,000 | 188億6092万 | -4.63% | 7.19 | 0.52 |
02/20 | 2,454 | 2,470 | 2,412 | 2,440 | -0.61% | 32,100 | 189億2296万 | -4.39% | 7.21 | 0.52 |
02/19 | 2,430 | 2,472 | 2,421 | 2,455 | +0.9% | 43,300 | 190億3929万 | -3.88% | 7.26 | 0.53 |
02/16 | 2,410 | 2,485 | 2,393 | 2,433 | +1.12% | 68,700 | 188億6867万 | -4.7% | 7.19 | 0.52 |
02/15 | 2,591 | 2,615 | 2,406 | 2,406 | -8.9% | 145,400 | 186億5928万 | -5.68% | 7.11 | 0.52 |
02/14 | 2,690 | 2,710 | 2,593 | 2,641 | -2.51% | 98,200 | 204億8178万 | +3.57% | 7.81 | 0.57 |
02/13 | 2,699 | 2,748 | 2,697 | 2,709 | +1.46% | 68,500 | 210億914万 | +6.61% | 8.01 | 0.58 |
02/09 | 2,651 | 2,677 | 2,638 | 2,670 | +0.45% | 21,300 | 207億668万 | +5.7% | 7.89 | 0.57 |
02/08 | 2,681 | 2,700 | 2,651 | 2,658 | -1.12% | 30,700 | 206億1362万 | +5.81% | 7.86 | 0.57 |
02/07 | 2,620 | 2,688 | 2,595 | 2,688 | +3.27% | 47,400 | 208億4628万 | +7.56% | 7.95 | 0.58 |
02/06 | 2,575 | 2,633 | 2,566 | 2,603 | -0.15% | 20,400 | 201億8707万 | +4.79% | 7.7 | 0.56 |
02/05 | 2,573 | 2,613 | 2,566 | 2,607 | +2% | 35,800 | 202億1810万 | +5.33% | 7.71 | 0.56 |
02/02 | 2,544 | 2,580 | 2,542 | 2,556 | -0.27% | 20,600 | 198億2258万 | +3.69% | 7.56 | 0.55 |
02/01 | 2,539 | 2,564 | 2,529 | 2,563 | -0.19% | 16,800 | 198億7686万 | +4.1% | 7.58 | 0.55 |
01/31 | 2,534 | 2,568 | 2,525 | 2,568 | +0.9% | 13,900 | 199億1564万 | +4.43% | 7.59 | 0.55 |
01/30 | 2,591 | 2,600 | 2,540 | 2,545 | -2.68% | 66,700 | 197億3727万 | +3.62% | 7.52 | 0.55 |
01/29 | 2,542 | 2,618 | 2,542 | 2,615 | +3.28% | 40,000 | 202億8014万 | +6.47% | 7.73 | 0.56 |
01/26 | 2,523 | 2,556 | 2,523 | 2,532 | +0.36% | 20,000 | 196億3645万 | +3.3% | 7.49 | 0.54 |
01/25 | 2,488 | 2,531 | 2,477 | 2,523 | +1.33% | 25,400 | 195億6665万 | +3.02% | 7.46 | 0.54 |
01/24 | 2,570 | 2,583 | 2,477 | 2,490 | -2.54% | 20,600 | 193億1072万 | +1.67% | 7.36 | 0.53 |
01/23 | 2,566 | 2,595 | 2,555 | 2,555 | +0.43% | 32,500 | 198億1482万 | +4.29% | 7.55 | 0.55 |
01/22 | 2,542 | 2,563 | 2,540 | 2,544 | -0.43% | 19,100 | 197億2951万 | +3.79% | 7.52 | 0.55 |
01/19 | 2,526 | 2,575 | 2,512 | 2,555 | +1.87% | 46,500 | 198億1482万 | +4.2% | 7.55 | 0.55 |
01/18 | 2,470 | 2,515 | 2,462 | 2,508 | +2.49% | 38,100 | 194億5032万 | +2.33% | 7.41 | 0.54 |
01/17 | 2,520 | 2,520 | 2,440 | 2,447 | -1.81% | 36,100 | 189億7725万 | -0.08% | 7.23 | 0.53 |
01/16 | 2,476 | 2,522 | 2,476 | 2,492 | +0.65% | 40,500 | 193億2623万 | +1.67% | 7.37 | 0.54 |
01/15 | 2,437 | 2,480 | 2,437 | 2,476 | +1.23% | 24,700 | 192億215万 | +1.06% | 7.32 | 0.53 |
01/12 | 2,389 | 2,461 | 2,389 | 2,446 | +2.43% | 43,200 | 189億6949万 | -0.12% | 7.23 | 0.53 |
01/11 | 2,404 | 2,409 | 2,382 | 2,388 | +0.51% | 20,700 | 185億1968万 | -2.57% | 7.06 | 0.51 |
01/10 | 2,389 | 2,403 | 2,376 | 2,376 | -0.96% | 20,900 | 184億2662万 | -3.22% | 7.02 | 0.51 |
01/09 | 2,386 | 2,402 | 2,366 | 2,399 | +2.17% | 32,100 | 186億499万 | -2.44% | 7.09 | 0.52 |
01/05 | 2,355 | 2,409 | 2,337 | 2,348 | +0.77% | 41,200 | 182億947万 | -4.63% | 6.94 | 0.5 |
01/04 | 2,307 | 2,335 | 2,268 | 2,330 | +0.73% | 37,000 | 180億6987万 | -5.48% | 6.89 | 0.5 |
2023 | ||||||||||
12/29 | 2,300 | 2,328 | 2,279 | 2,313 | +0.17% | 27,600 | 179億3803万 | -6.28% | 6.95 | 0.5 |
12/28 | 2,280 | 2,319 | 2,260 | 2,309 | -2.9% | 106,500 | 179億701万 | -6.67% | 6.94 | 0.5 |
12/27 | 2,382 | 2,400 | 2,362 | 2,378 | -0.13% | 161,300 | 184億4213万 | -4% | 7.14 | 0.51 |
12/26 | 2,466 | 2,466 | 2,369 | 2,381 | -3.56% | 68,700 | 184億6540万 | -3.95% | 7.15 | 0.51 |
12/25 | 2,499 | 2,500 | 2,445 | 2,469 | -0.84% | 43,300 | 191億4786万 | -0.4% | 7.42 | 0.53 |
12/22 | 2,504 | 2,531 | 2,482 | 2,490 | -0.52% | 32,700 | 193億1072万 | +0.65% | 7.48 | 0.53 |
12/21 | 2,519 | 2,524 | 2,501 | 2,503 | -0.75% | 18,400 | 194億1154万 | +1.5% | 7.52 | 0.54 |
12/20 | 2,513 | 2,545 | 2,513 | 2,522 | +0.64% | 23,900 | 195億5889万 | +2.69% | 7.58 | 0.54 |
12/19 | 2,486 | 2,518 | 2,478 | 2,506 | +1.29% | 18,000 | 194億3481万 | +2.54% | 7.53 | 0.54 |
12/18 | 2,510 | 2,522 | 2,457 | 2,474 | -1.83% | 26,400 | 191億8664万 | +1.81% | 7.43 | 0.53 |
12/15 | 2,532 | 2,534 | 2,492 | 2,520 | -0.47% | 26,900 | 195億4338万 | +4.56% | 7.57 | 0.54 |
12/14 | 2,571 | 2,589 | 2,511 | 2,532 | -1.25% | 31,200 | 196億3645万 | +5.99% | 7.61 | 0.54 |
12/13 | 2,572 | 2,581 | 2,556 | 2,564 | +0.08% | 20,200 | 198億8462万 | +8.37% | 7.7 | 0.55 |
12/12 | 2,568 | 2,575 | 2,553 | 2,562 | +0.31% | 28,300 | 198億6911万 | +9.35% | 7.7 | 0.55 |
12/11 | 2,501 | 2,560 | 2,500 | 2,554 | +4.2% | 53,200 | 198億706万 | +10.04% | 7.67 | 0.55 |
12/08 | 2,475 | 2,487 | 2,439 | 2,451 | -1.17% | 55,700 | 190億827万 | +6.61% | 7.36 | 0.53 |
12/07 | 2,476 | 2,507 | 2,475 | 2,480 | -0.32% | 65,200 | 192億3317万 | +8.68% | 7.45 | 0.53 |
12/06 | 2,451 | 2,488 | 2,447 | 2,488 | +1.51% | 28,500 | 192億9521万 | +9.99% | 7.47 | 0.53 |
12/05 | 2,487 | 2,487 | 2,451 | 2,451 | -1.37% | 27,600 | 190億827万 | +9.32% | 7.36 | 0.53 |
12/04 | 2,490 | 2,508 | 2,481 | 2,485 | -0.2% | 27,200 | 192億7195万 | +11.74% | 7.47 | 0.53 |
12/01 | 2,490 | 2,497 | 2,471 | 2,490 | +0.28% | 28,300 | 193億1072万 | +12.98% | 7.48 | 0.53 |
11/30 | 2,470 | 2,488 | 2,467 | 2,483 | +1.1% | 30,100 | 192億5644万 | +13.64% | 7.46 | 0.53 |
11/29 | 2,452 | 2,468 | 2,447 | 2,456 | +1.28% | 33,400 | 190億4704万 | +13.44% | 7.38 | 0.53 |
11/28 | 2,425 | 2,445 | 2,413 | 2,425 | +0.04% | 28,200 | 188億663万 | +13.05% | 7.29 | 0.52 |
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 12月期 | 1,205 241 6/11 | 305 61 10/9 | 4,197,800 20,989,000 2/13 | - | - | +41.18% 2/14 | -40.07% 10/9 |
2009年 12月期 | 700 140 6/18 | 255 51 2/24 | 2,735,000 13,675,000 6/18 | - | - | +41.06% 4/6 | -24.51% 7/13 |
2010年 12月期 | 1,435 287 6/1 | 380 76 2/19 76 2/16 他3件 | 14,233,800 71,169,000 4/27 | 100億2550万 | 26億5483万 | +67.86% 5/11 | -20.6% 8/16 |
2011年 12月期 | 1,390 278 8/18 | 300 60 3/15 | 7,814,400 39,072,000 7/20 | 97億1111万 | 20億9592万 | +52.41% 7/25 | -42.56% 3/15 |
2012年 12月期 | 4,095 819 8/17 | 940 188 1/18 188 1/17 他2件 | 8,769,600 43,848,000 2/9 | 286億936万 | 65億6722万 | +59.42% 6/27 | -24.26% 10/2 |
2013年 12月期 | 2,460 492 2/8 | 1,330 266 12/25 | 3,853,000 19,265,000 2/8 | 171億8657万 | 92億9192万 | +21.34% 3/22 | -18.23% 6/7 |
2014年 12月期 | 1,710 342 1/27 | 1,070 214 10/17 | 1,901,400 9,507,000 1/27 | 130億7707万 | 81億8273万 | +9.48% 6/18 | -11.94% 8/8 |
2015年 12月期 | 1,330 266 3/30 | 765 153 12/25 | 3,237,600 16,188,000 3/30 | 101億7105万 | 58億5027万 | +9.28% 3/30 | -15.72% 8/25 |
2016年 12月期 | 950 190 11/22 | 600 120 6/28 | 4,125,600 20,628,000 11/22 | 72億6504万 | 45億8844万 | +14.58% 11/24 | -12.43% 2/12 |
2017年 12月期 | 2,235 447 10/10 | 840 168 1/4 | 25,325,800 126,629,000 8/8 | 170億9196万 | 64億2382万 | +48.57% 8/8 | -13.04% 4/6 |
2018年 12月期 | 2,050 410 1/16 | 859 12/26 | 1,431,400 7,157,000 2/14 | 156億7719万 | 65億8905万 | +13.04% 5/8 | -24.96% 2/14 |
2019年 12月期 | 1,699 4/18 | 937 1/4 | 508,800 2/14 | 130億3237万 | 71億8736万 | +22.79% 2/19 | -11.48% 8/6 |
2020年 12月期 | 1,240 1/6 | 633 3/17 | 276,600 8/28 | 95億3487万 | 48億6739万 | +19.73% 11/12 | -28.74% 3/13 |
2021年 12月期 | 1,577 6/10 | 865 1/26 | 186,400 2/18 | 121億7256万 | 66億6449万 | +20.45% 2/24 | -9.89% 8/20 |
2022年 12月期 | 2,676 12/16 | 1,124 1/21 | 242,000 11/11 | 207億1468万 | 86億7594万 | +23.17% 2/17 | -6.81% 10/21 |
2023年 12月期 | 2,770 7/20 | 1,891 10/4 | 474,800 8/9 | 214億8221万 | 146億6529万 | +16.92% 11/21 | -21.22% 8/14 |
最新 | 3,020 2024/4/24 | 25,200 | 234億2104万 | +8.75% 2,777 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/27 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/27
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 37%(1.37倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 175%(2.75倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -24%(0.76倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -84%(0.16倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- 64%(1.64倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- 99%(1.99倍)
- 2003/12/30 vs 2002/12/30
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 62%(1.62倍)
- 2011/12/30 vs 2010/12/30
- 55%(1.55倍)
- 2012/12/28 vs 2011/12/30
- 78%(1.78倍)
- 2013/12/30 vs 2012/12/28
- -23%(0.77倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 131%(2.31倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 97%(1.97倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/04/24 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
255円(2009/02/24) - 1084%(11.84倍)
3,020円(4/24)