株価チャート
株価
4/26
- 前日 (4/25)
- 2,559
- 始値
- 2,536
- 高値
- 2,663
- 安値
- 2,519
- 終値 -1.13%
- 2,530
- 出来高 +14.19%
- 341,300
乖離率
- 株価(5日)
移動平均値 - -2.88%
2,605 - 株価(25日)
移動平均値 - -6.12%
2,695 - 出来高(5日)
移動平均値 - +54.04%
221,560
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 | 2,536 | 2,663 | 2,519 | 2,530 | -1.13% | 341,300 | 2483億811万 | -6.12% | 12.98 | 1.51 |
04/25 | 2,620 | 2,620 | 2,556 | 2,559 | -2.59% | 298,900 | 2511億5433万 | -5.43% | 13.13 | 1.52 |
04/24 | 2,660 | 2,660 | 2,620 | 2,627 | -1.24% | 192,000 | 2578億2822万 | -3.31% | 13.48 | 1.56 |
04/23 | 2,650 | 2,660 | 2,642 | 2,660 | +0.49% | 117,600 | 2610億6702万 | -2.35% | 13.64 | 1.58 |
04/22 | 2,659 | 2,660 | 2,624 | 2,647 | +1.42% | 158,000 | 2597億9113万 | -2.97% | 13.58 | 1.58 |
04/19 | 2,620 | 2,630 | 2,572 | 2,610 | -0.76% | 219,900 | 2561億5975万 | -4.43% | 13.39 | 1.55 |
04/18 | 2,611 | 2,651 | 2,611 | 2,630 | +0.84% | 89,000 | 2581億2266万 | -3.84% | 13.49 | 1.56 |
04/17 | 2,674 | 2,680 | 2,608 | 2,608 | -2.5% | 243,800 | 2559億6346万 | -4.71% | 13.38 | 1.55 |
04/16 | 2,695 | 2,702 | 2,656 | 2,675 | -1.44% | 202,200 | 2625億3920万 | -2.37% | 13.72 | 1.59 |
04/15 | 2,703 | 2,714 | 2,682 | 2,714 | +0.22% | 115,400 | 2663億6688万 | -0.95% | 13.92 | 1.61 |
04/12 | 2,689 | 2,719 | 2,689 | 2,708 | +0.67% | 108,600 | 2657億7801万 | -1.17% | 13.89 | 1.61 |
04/11 | 2,690 | 2,694 | 2,672 | 2,690 | -0.7% | 207,100 | 2640億1139万 | -1.86% | 13.8 | 1.6 |
04/10 | 2,722 | 2,732 | 2,705 | 2,709 | -0.88% | 140,900 | 2658億7615万 | -1.28% | 13.9 | 1.61 |
04/09 | 2,760 | 2,764 | 2,721 | 2,733 | -0.51% | 104,700 | 2682億3164万 | -0.47% | 14.02 | 1.63 |
04/08 | 2,740 | 2,747 | 2,713 | 2,747 | +0.55% | 92,000 | 2696億568万 | +0.07% | 14.09 | 1.63 |
04/05 | 2,712 | 2,732 | 2,697 | 2,732 | +1% | 130,600 | 2681億3350万 | -0.44% | 14.01 | 1.63 |
04/04 | 2,700 | 2,730 | 2,683 | 2,705 | +0.56% | 195,800 | 2654億8357万 | -1.42% | 13.88 | 1.61 |
04/03 | 2,695 | 2,710 | 2,689 | 2,690 | -0.37% | 191,000 | 2640億1139万 | -1.97% | 13.8 | 1.6 |
04/02 | 2,761 | 2,762 | 2,696 | 2,700 | -2.6% | 172,500 | 2649億9284万 | -1.6% | 13.85 | 1.61 |
04/01 | 2,772 | 2,796 | 2,758 | 2,772 | +0.84% | 152,900 | 2720億5932万 | +0.98% | 14.22 | 1.65 |
03/29 | 2,700 | 2,752 | 2,700 | 2,749 | +1.81% | 182,300 | 2698億197万 | +0.22% | 16.75 | 1.64 |
03/28 | 2,768 | 2,778 | 2,700 | 2,700 | -3.64% | 510,500 | 2649億9284万 | -1.53% | 16.45 | 1.61 |
03/27 | 2,825 | 2,844 | 2,800 | 2,802 | -0.53% | 977,700 | 2750億368万 | +2.15% | 17.07 | 1.67 |
03/26 | 2,830 | 2,845 | 2,790 | 2,817 | -1.37% | 391,600 | 2764億7587万 | +2.81% | 17.16 | 1.68 |
03/25 | 2,819 | 2,879 | 2,819 | 2,856 | +1.28% | 507,800 | 2803億354万 | +4.35% | 17.4 | 1.7 |
03/22 | 2,825 | 2,834 | 2,804 | 2,820 | -0.25% | 223,300 | 2767億7030万 | +3.33% | 17.18 | 1.68 |
03/21 | 2,819 | 2,835 | 2,807 | 2,827 | +0.86% | 313,600 | 2774億5732万 | +3.74% | 17.22 | 1.68 |
03/19 | 2,763 | 2,808 | 2,751 | 2,803 | +1.52% | 189,000 | 2751億183万 | +2.98% | 17.08 | 1.67 |
03/18 | 2,732 | 2,764 | 2,724 | 2,761 | +1.36% | 205,800 | 2709億7972万 | +1.54% | 16.82 | 1.64 |
03/15 | 2,709 | 2,753 | 2,703 | 2,724 | +0.55% | 204,400 | 2673億4833万 | +0.11% | 16.6 | 1.62 |
03/14 | 2,660 | 2,709 | 2,660 | 2,709 | +1.31% | 142,900 | 2658億7615万 | -0.59% | 16.51 | 1.61 |
03/13 | 2,670 | 2,698 | 2,655 | 2,674 | -0.15% | 123,000 | 2624億4106万 | -2.05% | 16.29 | 1.59 |
03/12 | 2,679 | 2,688 | 2,643 | 2,678 | -0.04% | 158,100 | 2628億3364万 | -2.05% | 16.32 | 1.59 |
03/11 | 2,722 | 2,724 | 2,663 | 2,679 | -1.18% | 198,900 | 2629億3179万 | -2.08% | 16.32 | 1.59 |
03/08 | 2,724 | 2,731 | 2,695 | 2,711 | -1.2% | 283,200 | 2660億7244万 | -0.99% | 16.52 | 1.61 |
03/07 | 2,760 | 2,770 | 2,726 | 2,744 | -0.51% | 236,000 | 2693億1124万 | +0.22% | 16.72 | 1.63 |
03/06 | 2,755 | 2,781 | 2,746 | 2,758 | +0.33% | 182,300 | 2706億8528万 | +0.8% | 16.8 | 1.64 |
03/05 | 2,722 | 2,761 | 2,705 | 2,749 | +1.07% | 194,200 | 2698億197万 | +0.51% | 16.75 | 1.64 |
03/04 | 2,721 | 2,733 | 2,705 | 2,720 | -0.29% | 149,800 | 2669億5575万 | -0.51% | 16.57 | 1.62 |
03/01 | 2,726 | 2,748 | 2,715 | 2,728 | +0.48% | 110,700 | 2677億4092万 | -0.29% | 16.62 | 1.62 |
02/29 | 2,726 | 2,730 | 2,693 | 2,715 | -0.15% | 199,700 | 2664億6502万 | -0.8% | 16.54 | 1.62 |
02/28 | 2,694 | 2,725 | 2,687 | 2,719 | +0.93% | 171,000 | 2668億5761万 | -0.73% | 16.57 | 1.62 |
02/27 | 2,716 | 2,736 | 2,691 | 2,694 | -1.14% | 210,700 | 2644億397万 | -1.75% | 16.41 | 1.6 |
02/26 | 2,735 | 2,750 | 2,718 | 2,725 | 0% | 126,100 | 2674億4648万 | -0.76% | 16.6 | 1.62 |
02/22 | 2,719 | 2,739 | 2,716 | 2,725 | +0.26% | 109,900 | 2674億4648万 | -0.87% | 16.6 | 1.62 |
02/21 | 2,731 | 2,739 | 2,702 | 2,718 | -0.18% | 112,300 | 2667億5946万 | -1.27% | 16.56 | 1.62 |
02/20 | 2,744 | 2,780 | 2,720 | 2,723 | -0.37% | 162,700 | 2672億5019万 | -1.2% | 16.59 | 1.62 |
02/19 | 2,720 | 2,738 | 2,715 | 2,733 | +0.37% | 146,200 | 2682億3164万 | -0.98% | 16.65 | 1.63 |
02/16 | 2,674 | 2,735 | 2,674 | 2,723 | +1.95% | 168,600 | 2672億5019万 | -1.45% | 16.59 | 1.62 |
02/15 | 2,710 | 2,711 | 2,669 | 2,671 | -1.18% | 205,300 | 2621億4662万 | -3.47% | 16.27 | 1.59 |
02/14 | 2,757 | 2,758 | 2,694 | 2,703 | -1.78% | 222,800 | 2652億8728万 | -2.45% | 16.47 | 1.61 |
02/13 | 2,750 | 2,759 | 2,713 | 2,752 | +0.77% | 203,300 | 2700億9641万 | -0.76% | 16.77 | 1.64 |
02/09 | 2,807 | 2,809 | 2,731 | 2,731 | -2.92% | 296,700 | 2680億3535万 | -1.51% | 16.64 | 1.63 |
02/08 | 2,852 | 2,860 | 2,793 | 2,813 | -0.71% | 238,500 | 2760億8328万 | +1.48% | 17.14 | 1.67 |
02/07 | 2,843 | 2,849 | 2,799 | 2,833 | +0.11% | 228,000 | 2780億4619万 | +2.31% | 17.26 | 1.69 |
02/06 | 2,780 | 2,909 | 2,765 | 2,830 | +2.17% | 546,300 | 2777億5176万 | +2.39% | 17.24 | 1.68 |
02/05 | 2,756 | 2,821 | 2,740 | 2,770 | +1.09% | 435,000 | 2718億6303万 | +0.36% | 16.88 | 1.65 |
02/02 | 2,754 | 2,875 | 2,725 | 2,740 | +0.59% | 834,300 | 2689億1866万 | -0.62% | 16.69 | 1.63 |
02/01 | 2,713 | 2,731 | 2,701 | 2,724 | +0.44% | 200,700 | 2673億4833万 | -1.13% | 16.6 | 1.62 |
01/31 | 2,695 | 2,712 | 2,677 | 2,712 | +0.67% | 213,000 | 2661億7059万 | -1.53% | 16.52 | 1.61 |
01/30 | 2,740 | 2,750 | 2,694 | 2,694 | -1.64% | 186,600 | 2644億397万 | -2.14% | 16.41 | 1.6 |
01/29 | 2,727 | 2,750 | 2,723 | 2,739 | +0.96% | 101,500 | 2688億2052万 | -0.51% | 16.69 | 1.63 |
01/26 | 2,757 | 2,761 | 2,713 | 2,713 | -2.09% | 179,000 | 2662億6873万 | -1.42% | 16.53 | 1.61 |
01/25 | 2,750 | 2,777 | 2,746 | 2,771 | +0.95% | 127,600 | 2719億6117万 | +0.69% | 16.88 | 1.65 |
01/24 | 2,770 | 2,774 | 2,739 | 2,745 | -1.05% | 151,000 | 2694億939万 | -0.18% | 16.72 | 1.63 |
01/23 | 2,808 | 2,814 | 2,774 | 2,774 | -0.96% | 101,300 | 2722億5561万 | +0.91% | 16.9 | 1.65 |
01/22 | 2,780 | 2,803 | 2,771 | 2,801 | +0.32% | 122,200 | 2749億554万 | +1.93% | 17.07 | 1.67 |
01/19 | 2,805 | 2,813 | 2,787 | 2,792 | -0.11% | 111,200 | 2740億2223万 | +1.68% | 17.01 | 1.66 |
01/18 | 2,822 | 2,823 | 2,795 | 2,795 | -0.96% | 131,500 | 2743億1666万 | +1.86% | 17.03 | 1.66 |
01/17 | 2,789 | 2,852 | 2,788 | 2,822 | +1.33% | 185,300 | 2769億6659万 | +2.99% | 17.19 | 1.68 |
01/16 | 2,843 | 2,846 | 2,785 | 2,785 | -1.8% | 154,000 | 2733億3521万 | +1.79% | 16.97 | 1.66 |
01/15 | 2,814 | 2,841 | 2,796 | 2,836 | +0.78% | 121,200 | 2783億4063万 | +3.77% | 17.28 | 1.69 |
01/12 | 2,810 | 2,835 | 2,801 | 2,814 | +0.18% | 144,200 | 2761億8143万 | +3.19% | 17.15 | 1.67 |
01/11 | 2,807 | 2,837 | 2,798 | 2,809 | +0.83% | 247,000 | 2756億9070万 | +3.23% | 17.11 | 1.67 |
01/10 | 2,760 | 2,795 | 2,745 | 2,786 | +1.31% | 160,900 | 2734億3336万 | +2.54% | 16.97 | 1.66 |
01/09 | 2,755 | 2,784 | 2,737 | 2,750 | -0.04% | 149,700 | 2699億12万 | +1.36% | 16.76 | 1.64 |
01/05 | 2,733 | 2,759 | 2,713 | 2,751 | +1.48% | 123,700 | 2699億9826万 | +1.59% | 16.76 | 1.64 |
01/04 | 2,735 | 2,735 | 2,691 | 2,711 | -0.99% | 190,600 | 2660億7244万 | +0.22% | 16.52 | 1.61 |
2023 | ||||||||||
12/29 | 2,720 | 2,738 | 2,714 | 2,738 | +1.15% | 127,900 | 2687億2237万 | +1.33% | 16.68 | 1.71 |
12/28 | 2,708 | 2,710 | 2,683 | 2,707 | -0.29% | 69,900 | 2656億7986万 | +0.3% | 16.49 | 1.69 |
12/27 | 2,701 | 2,717 | 2,696 | 2,715 | +0.93% | 128,700 | 2664億6502万 | +0.7% | 16.54 | 1.7 |
12/26 | 2,710 | 2,710 | 2,687 | 2,690 | -0.3% | 104,800 | 2640億1139万 | -0.15% | 16.39 | 1.68 |
12/25 | 2,719 | 2,720 | 2,693 | 2,698 | +0.04% | 69,000 | 2647億9655万 | +0.22% | 16.44 | 1.69 |
12/22 | 2,687 | 2,715 | 2,685 | 2,697 | +0.45% | 97,000 | 2646億9841万 | +0.15% | 16.43 | 1.69 |
12/21 | 2,686 | 2,702 | 2,676 | 2,685 | -0.44% | 75,900 | 2635億2066万 | -0.22% | 16.36 | 1.68 |
12/20 | 2,701 | 2,721 | 2,693 | 2,697 | -0.33% | 98,600 | 2646億9841万 | +0.26% | 16.43 | 1.69 |
12/19 | 2,729 | 2,734 | 2,681 | 2,706 | -0.51% | 139,800 | 2655億8172万 | +0.63% | 16.49 | 1.69 |
12/18 | 2,710 | 2,737 | 2,686 | 2,720 | -0.4% | 125,500 | 2669億5575万 | +1.19% | 16.57 | 1.7 |
12/15 | 2,720 | 2,742 | 2,690 | 2,731 | +0.63% | 161,400 | 2680億3535万 | +1.68% | 16.64 | 1.71 |
12/14 | 2,770 | 2,770 | 2,702 | 2,714 | -1.34% | 104,900 | 2663億6688万 | +1.12% | 16.54 | 1.7 |
12/13 | 2,758 | 2,779 | 2,739 | 2,751 | -0.07% | 123,900 | 2699億9826万 | +2.65% | 16.76 | 1.72 |
12/12 | 2,744 | 2,757 | 2,726 | 2,753 | +0.66% | 109,700 | 2701億9455万 | +2.88% | 16.77 | 1.72 |
12/11 | 2,717 | 2,735 | 2,700 | 2,735 | +1.07% | 100,300 | 2684億2793万 | +2.24% | 16.66 | 1.71 |
12/08 | 2,720 | 2,735 | 2,690 | 2,706 | -0.62% | 162,100 | 2655億8172万 | +1.2% | 16.49 | 1.69 |
12/07 | 2,686 | 2,735 | 2,686 | 2,723 | +0.52% | 143,400 | 2672億5019万 | +1.72% | 16.59 | 1.7 |
12/06 | 2,665 | 2,714 | 2,660 | 2,709 | +1.46% | 119,800 | 2658億7615万 | +1.31% | 16.51 | 1.69 |
12/05 | 2,670 | 2,695 | 2,666 | 2,670 | -0.3% | 104,000 | 2620億4848万 | 0% | 16.27 | 1.67 |
12/04 | 2,679 | 2,685 | 2,642 | 2,678 | -0.74% | 88,800 | 2628億3364万 | +0.34% | 16.32 | 1.67 |
12/01 | 2,709 | 2,718 | 2,691 | 2,698 | +0.56% | 162,700 | 2647億9655万 | +1.12% | 16.44 | 1.69 |
11/30 | 2,636 | 2,689 | 2,624 | 2,683 | +1.67% | 235,700 | 2633億2437万 | +0.64% | 16.35 | 1.68 |
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 | |
2007年 3月期 | 2,215 443 2/27 | 1,875 375 7/19 | 375,400 1,877,000 2/2 | - | - | +6.12% 2/27 | -5.09% 11/20 |
2008年 3月期 | 2,090 418 6/11 418 6/8 | 1,895 379 7/30 | 267,000 1,335,000 6/1 | - | - | +4.16% 6/4 | -4.22% 7/27 |
2009年 3月期 | 2,140 428 9/18 | 1,810 362 10/10 | 213,000 1,065,000 9/18 | - | - | +5.13% 3/25 | -9.18% 10/10 |
2010年 3月期 | 2,035 407 8/31 | 1,835 367 11/12 | 286,000 1,430,000 10/29 | - | - | +3.07% 12/3 | -5.82% 11/12 |
2011年 3月期 | 2,050 410 9/22 410 9/21 | 950 190 3/15 | 6,413,400 32,067,000 10/12 | 1752億6577万 | 812億2072万 | +7.16% 12/14 | -30.29% 10/12 |
2012年 3月期 | 1,370 274 3/22 | 1,075 215 8/9 215 6/8 他2件 | 665,000 3,325,000 3/27 | 1171億2883万 | 919億766万 | +6.14% 9/8 | -6.51% 11/8 |
2013年 3月期 | 1,845 369 3/22 | 1,215 243 5/21 | 859,600 4,298,000 9/25 | 1577億3919万 | 1038億7703万 | +12.45% 3/12 | -6.71% 4/2 |
2014年 3月期 | 1,970 394 9/25 394 9/24 | 1,515 303 4/2 | 1,146,600 5,733,000 9/25 | 1684億2613万 | 1295億2568万 | +10.01% 7/4 | -11.86% 6/13 |
2015年 3月期 | 3,075 615 3/19 615 3/18 | 1,765 353 5/19 | 1,191,200 5,956,000 9/25 | 3017億9740万 | 1732億2680万 | +11.22% 11/14 | -6.65% 10/17 |
2016年 3月期 | 4,040 808 8/6 | 2,715 543 5/14 | 926,800 4,634,000 9/25 | 3965億781万 | 2664億6502万 | +12.55% 7/23 | -12.71% 8/25 |
2017年 3月期 | 3,660 732 4/27 | 2,350 470 11/9 | 981,800 4,909,000 9/27 | 3592億1252万 | 2306億4192万 | +9.63% 11/29 | -13.27% 6/24 |
2018年 3月期 | 3,095 1/19 | 2,525 505 4/20 | 848,700 3/27 | 3037億6031万 | 2478億1738万 | +8.22% 5/1 | -7.08% 2/13 |
2019年 3月期 | 3,840 9/28 | 2,764 4/3 | 913,200 9/25 | 3768億7871万 | 2712億7415万 | +8.57% 6/12 | -10.31% 12/25 |
2020年 3月期 | 3,450 4/2 4/1 | 2,124 3/13 | 1,206,400 9/26 | 3386億197万 | 2084億6103万 | +13.52% 3/27 | -15.6% 3/9 |
2021年 3月期 | 3,160 6/3 | 2,374 1/6 | 1,061,500 9/28 | 3101億3977万 | 2329億9741万 | +9% 5/28 | -10.41% 7/31 |
2022年 3月期 | 2,503 4/5 | 1,945 11/29 | 1,331,200 9/28 | 2456億5818万 | 1908億9299万 | +9.31% 2/17 | -9.36% 11/29 |
2023年 3月期 | 2,490 8/3 | 2,057 11/11 | 955,600 9/28 | 2443億8229万 | 2018億8529万 | +13.85% 5/9 | -8.79% 11/11 |
2024年 3月期 | 3,139 9/25 | 2,235 4/6 | 1,076,200 9/27 | 3080億7872万 | 2193億5519万 | +12.69% 5/16 | -7.78% 10/23 |
最新 | 2,530 2024/4/26 | 341,300 | 2483億811万 | -6.12% 2,695 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 96%(1.96倍)
- 1986/12/27 vs 1985/12/28
- 82%(1.82倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 64%(1.64倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -60%(0.4倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -26%(0.74倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 42%(1.42倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/04/26 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
782円(1983/12/19) - 223%(3.23倍)
2,530円(4/26)