株価チャート
株価
4/19
- 前日 (4/18)
- 2,043
- 始値
- 2,041
- 高値
- 2,042
- 安値
- 2,016
- 終値 -1.32%
- 2,016
- 出来高 +132.19%
- 33,900
乖離率
- 株価(5日)
移動平均値 - -1.85%
2,054 - 株価(25日)
移動平均値 - -4.14%
2,103 - 出来高(5日)
移動平均値 - +48.42%
22,840
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,041 | 2,042 | 2,016 | 2,016 | -1.32% | 33,900 | 450億1848万 | -4.14% | 15.15 | 0.85 |
04/18 | 2,040 | 2,053 | 2,037 | 2,043 | 0% | 14,600 | 456億2141万 | -3.13% | 15.35 | 0.86 |
04/17 | 2,072 | 2,075 | 2,043 | 2,043 | -1.4% | 28,200 | 456億2141万 | -3.31% | 15.35 | 0.86 |
04/16 | 2,087 | 2,089 | 2,068 | 2,072 | -1.05% | 30,200 | 462億6899万 | -2.13% | 15.57 | 0.87 |
04/15 | 2,091 | 2,099 | 2,087 | 2,094 | +0.05% | 7,300 | 467億6027万 | -1.18% | 15.73 | 0.88 |
04/12 | 2,096 | 2,099 | 2,086 | 2,093 | +0.1% | 9,900 | 467億3794万 | -1.32% | 15.73 | 0.88 |
04/11 | 2,090 | 2,099 | 2,080 | 2,091 | +0.05% | 13,000 | 466億9328万 | -1.51% | 15.71 | 0.88 |
04/10 | 2,083 | 2,096 | 2,083 | 2,090 | +0.1% | 11,700 | 466億7094万 | -1.65% | 15.7 | 0.88 |
04/09 | 2,086 | 2,094 | 2,083 | 2,088 | 0% | 12,800 | 466億2628万 | -1.83% | 15.69 | 0.88 |
04/08 | 2,084 | 2,088 | 2,078 | 2,088 | +0.19% | 11,300 | 466億2628万 | -1.83% | 15.69 | 0.88 |
04/05 | 2,077 | 2,096 | 2,066 | 2,084 | +0.05% | 22,600 | 465億3696万 | -2.07% | 15.66 | 0.88 |
04/04 | 2,079 | 2,090 | 2,073 | 2,083 | +0.19% | 17,400 | 465億1463万 | -2.21% | 15.65 | 0.88 |
04/03 | 2,075 | 2,093 | 2,075 | 2,079 | +0.14% | 28,100 | 464億2531万 | -2.49% | 15.62 | 0.88 |
04/02 | 2,092 | 2,099 | 2,071 | 2,076 | -0.76% | 29,600 | 463億5832万 | -2.67% | 15.6 | 0.88 |
04/01 | 2,112 | 2,117 | 2,092 | 2,092 | -0.95% | 23,300 | 467億1561万 | -2.01% | 15.72 | 0.88 |
03/29 | 2,093 | 2,115 | 2,091 | 2,112 | +1.78% | 28,000 | 471億6222万 | -1.12% | 15.87 | 0.89 |
03/28 | 2,127 | 2,135 | 2,075 | 2,075 | -3.49% | 130,400 | 463億3599万 | -2.86% | 15.59 | 0.88 |
03/27 | 2,149 | 2,163 | 2,149 | 2,150 | +0.42% | 287,800 | 480億1078万 | +0.56% | 16.15 | 0.91 |
03/26 | 2,146 | 2,151 | 2,128 | 2,141 | -0.51% | 41,700 | 478億981万 | +0.19% | 16.09 | 0.9 |
03/25 | 2,162 | 2,170 | 2,152 | 2,152 | -0.51% | 62,800 | 480億5544万 | +0.75% | 16.17 | 0.91 |
03/22 | 2,167 | 2,175 | 2,160 | 2,163 | 0% | 33,800 | 483億108万 | +1.36% | 16.25 | 0.91 |
03/21 | 2,183 | 2,188 | 2,161 | 2,163 | -0.51% | 82,000 | 483億108万 | +1.45% | 16.25 | 0.91 |
03/19 | 2,163 | 2,175 | 2,156 | 2,174 | +0.69% | 13,900 | 485億4672万 | +1.97% | 16.33 | 0.92 |
03/18 | 2,174 | 2,174 | 2,142 | 2,159 | -0.23% | 17,300 | 482億1176万 | +1.31% | 16.22 | 0.91 |
03/15 | 2,157 | 2,166 | 2,155 | 2,164 | +0.09% | 18,000 | 483億2341万 | +1.5% | 16.26 | 0.91 |
03/14 | 2,150 | 2,162 | 2,142 | 2,162 | +1.26% | 19,000 | 482億7875万 | +1.36% | 16.24 | 0.91 |
03/13 | 2,142 | 2,156 | 2,126 | 2,135 | -0.14% | 13,500 | 476億7582万 | +0.09% | 16.04 | 0.9 |
03/12 | 2,133 | 2,138 | 2,104 | 2,138 | +0.47% | 14,300 | 477億4281万 | +0.14% | 16.06 | 0.9 |
03/11 | 2,148 | 2,148 | 2,120 | 2,128 | -0.88% | 19,800 | 475億1951万 | -0.42% | 15.99 | 0.9 |
03/08 | 2,138 | 2,153 | 2,128 | 2,147 | 0% | 33,800 | 479億4379万 | +0.37% | 16.13 | 0.91 |
03/07 | 2,142 | 2,154 | 2,138 | 2,147 | +0.61% | 17,800 | 479億4379万 | +0.33% | 16.13 | 0.91 |
03/06 | 2,118 | 2,149 | 2,116 | 2,134 | +0.05% | 34,000 | 476億5349万 | -0.33% | 16.03 | 0.9 |
03/05 | 2,091 | 2,135 | 2,083 | 2,133 | +1.72% | 60,200 | 476億3116万 | -0.47% | 16.03 | 0.9 |
03/04 | 2,139 | 2,139 | 2,093 | 2,097 | -1.13% | 64,400 | 468億2726万 | -2.24% | 15.76 | 0.89 |
03/01 | 2,126 | 2,154 | 2,107 | 2,121 | -0.24% | 107,400 | 473億6319万 | -1.26% | 15.94 | 0.9 |
02/29 | 2,133 | 2,151 | 2,119 | 2,126 | -0.19% | 26,500 | 474億7485万 | -1.12% | 15.97 | 0.9 |
02/28 | 2,110 | 2,137 | 2,110 | 2,130 | +0.66% | 106,300 | 475億6417万 | -1.07% | 16 | 0.9 |
02/27 | 2,118 | 2,134 | 2,103 | 2,116 | +0.19% | 66,100 | 472億5154万 | -1.81% | 15.9 | 0.89 |
02/26 | 2,124 | 2,127 | 2,110 | 2,112 | -0.47% | 82,800 | 471億6222万 | -2.13% | 15.87 | 0.89 |
02/22 | 2,110 | 2,135 | 2,107 | 2,122 | +0.43% | 84,400 | 473億8552万 | -1.8% | 15.94 | 0.9 |
02/21 | 2,167 | 2,167 | 2,105 | 2,113 | -0.52% | 81,800 | 471億8455万 | -2.31% | 15.88 | 0.89 |
02/20 | 2,141 | 2,170 | 2,118 | 2,124 | -0.19% | 41,500 | 474億3019万 | -1.94% | 15.96 | 0.9 |
02/19 | 2,112 | 2,133 | 2,112 | 2,128 | +0.52% | 40,800 | 475億1951万 | -1.94% | 15.99 | 0.9 |
02/16 | 2,105 | 2,127 | 2,098 | 2,117 | +0.81% | 26,400 | 472億7387万 | -2.58% | 15.91 | 0.89 |
02/15 | 2,113 | 2,113 | 2,096 | 2,100 | -0.71% | 51,800 | 468億9425万 | -3.49% | 15.78 | 0.89 |
02/14 | 2,170 | 2,170 | 2,108 | 2,115 | -2.31% | 64,100 | 472億2921万 | -2.94% | 15.89 | 0.89 |
02/13 | 2,167 | 2,167 | 2,147 | 2,165 | +0.56% | 59,700 | 483億4574万 | -0.73% | 16.27 | 0.91 |
02/09 | 2,162 | 2,164 | 2,151 | 2,153 | -0.74% | 39,800 | 480億7777万 | -1.33% | 16.18 | 0.91 |
02/08 | 2,177 | 2,178 | 2,153 | 2,169 | -0.82% | 47,000 | 484億3506万 | -0.64% | 16.3 | 0.92 |
02/07 | 2,179 | 2,200 | 2,175 | 2,187 | +0.37% | 23,900 | 488億3701万 | +0.18% | 16.43 | 0.92 |
02/06 | 2,185 | 2,201 | 2,176 | 2,179 | +0.14% | 24,600 | 486億5837万 | -0.14% | 16.37 | 0.92 |
02/05 | 2,186 | 2,187 | 2,175 | 2,176 | -0.59% | 26,700 | 485億9138万 | -0.27% | 16.35 | 0.92 |
02/02 | 2,177 | 2,193 | 2,167 | 2,189 | +0.92% | 28,200 | 488億8167万 | +0.41% | 16.45 | 0.92 |
02/01 | 2,172 | 2,187 | 2,164 | 2,169 | -0.82% | 22,300 | 484億3506万 | -0.41% | 16.3 | 0.92 |
01/31 | 2,166 | 2,187 | 2,160 | 2,187 | +0.6% | 26,700 | 488億3701万 | +0.51% | 16.43 | 0.92 |
01/30 | 2,182 | 2,189 | 2,173 | 2,174 | -0.5% | 12,100 | 485億4672万 | +0.05% | 16.33 | 0.92 |
01/29 | 2,177 | 2,185 | 2,177 | 2,185 | +0.55% | 10,200 | 487億9235万 | +0.64% | 16.42 | 0.92 |
01/26 | 2,176 | 2,189 | 2,173 | 2,173 | -0.37% | 17,300 | 485億2438万 | +0.23% | 16.33 | 0.92 |
01/25 | 2,190 | 2,194 | 2,178 | 2,181 | +0.69% | 19,000 | 487億303万 | +0.69% | 16.39 | 0.92 |
01/24 | 2,195 | 2,195 | 2,166 | 2,166 | -0.96% | 19,700 | 483億6807万 | +0.14% | 16.27 | 0.91 |
01/23 | 2,199 | 2,199 | 2,183 | 2,187 | -0.55% | 10,300 | 488億3701万 | +1.2% | 16.43 | 0.92 |
01/22 | 2,196 | 2,204 | 2,187 | 2,199 | +1.06% | 9,300 | 491億498万 | +1.9% | 16.52 | 0.93 |
01/19 | 2,181 | 2,185 | 2,175 | 2,176 | -0.23% | 11,900 | 485億9138万 | +0.97% | 16.35 | 0.92 |
01/18 | 2,191 | 2,191 | 2,181 | 2,181 | -0.27% | 9,200 | 487億303万 | +1.35% | 16.39 | 0.92 |
01/17 | 2,190 | 2,210 | 2,187 | 2,187 | -0.09% | 15,500 | 488億3701万 | +1.77% | 16.43 | 0.92 |
01/16 | 2,214 | 2,214 | 2,189 | 2,189 | -1.13% | 13,000 | 488億8167万 | +1.96% | 16.45 | 0.92 |
01/15 | 2,195 | 2,215 | 2,194 | 2,214 | +0.87% | 18,700 | 494億3994万 | +3.22% | 16.64 | 0.93 |
01/12 | 2,198 | 2,210 | 2,189 | 2,195 | +0.09% | 16,200 | 490億1566万 | +2.52% | 16.49 | 0.93 |
01/11 | 2,198 | 2,202 | 2,187 | 2,193 | +0.27% | 18,800 | 489億7100万 | +2.57% | 16.48 | 0.93 |
01/10 | 2,178 | 2,197 | 2,170 | 2,187 | +0.69% | 29,100 | 488億3701万 | +2.44% | 16.43 | 0.92 |
01/09 | 2,172 | 2,187 | 2,166 | 2,172 | 0% | 13,600 | 485億205万 | +1.88% | 16.32 | 0.92 |
01/05 | 2,165 | 2,180 | 2,152 | 2,172 | -0.37% | 22,100 | 485億205万 | +1.97% | 16.32 | 0.92 |
01/04 | 2,171 | 2,184 | 2,162 | 2,180 | +0.14% | 14,400 | 486億8070万 | +2.44% | 16.38 | 0.92 |
2023 | ||||||||||
12/29 | 2,175 | 2,185 | 2,170 | 2,177 | +0.37% | 14,800 | 486億1371万 | +2.5% | 16.36 | 0.92 |
12/28 | 2,163 | 2,171 | 2,132 | 2,169 | -0.09% | 14,800 | 484億3506万 | +2.26% | 16.3 | 0.92 |
12/27 | 2,148 | 2,175 | 2,145 | 2,171 | +1.59% | 21,800 | 484億7972万 | +2.41% | 16.31 | 0.92 |
12/26 | 2,129 | 2,149 | 2,126 | 2,137 | +0.75% | 24,900 | 477億2048万 | +0.9% | 16.06 | 0.9 |
12/25 | 2,127 | 2,132 | 2,118 | 2,121 | -0.28% | 4,200 | 473億6319万 | +0.19% | 15.94 | 0.9 |
12/22 | 2,124 | 2,144 | 2,117 | 2,127 | +0.33% | 15,300 | 474億9718万 | +0.47% | 15.98 | 0.9 |
12/21 | 2,114 | 2,125 | 2,102 | 2,120 | +0.05% | 11,400 | 473億4086万 | +0.19% | 15.93 | 0.9 |
12/20 | 2,110 | 2,126 | 2,109 | 2,119 | +0.47% | 9,800 | 473億1853万 | +0.19% | 15.92 | 0.89 |
12/19 | 2,120 | 2,120 | 2,093 | 2,109 | 0% | 9,100 | 470億9523万 | -0.28% | 15.85 | 0.89 |
12/18 | 2,093 | 2,113 | 2,088 | 2,109 | -0.66% | 18,800 | 470億9523万 | -0.28% | 15.85 | 0.89 |
12/15 | 2,107 | 2,123 | 2,095 | 2,123 | +0.43% | 18,200 | 474億785万 | +0.38% | 15.95 | 0.9 |
12/14 | 2,125 | 2,125 | 2,106 | 2,114 | +0.05% | 9,800 | 472億688万 | -0.05% | 15.88 | 0.89 |
12/13 | 2,122 | 2,123 | 2,110 | 2,113 | -0.05% | 10,400 | 471億8455万 | -0.09% | 15.88 | 0.89 |
12/12 | 2,119 | 2,123 | 2,108 | 2,114 | -0.24% | 8,400 | 472億688万 | -0.05% | 15.88 | 0.89 |
12/11 | 2,105 | 2,119 | 2,095 | 2,119 | +0.95% | 16,200 | 473億1853万 | +0.14% | 15.92 | 0.89 |
12/08 | 2,119 | 2,127 | 2,089 | 2,099 | -1.18% | 36,500 | 468億7192万 | -0.76% | 15.77 | 0.89 |
12/07 | 2,129 | 2,144 | 2,119 | 2,124 | -0.89% | 13,300 | 474億3019万 | +0.43% | 15.96 | 0.9 |
12/06 | 2,121 | 2,151 | 2,121 | 2,143 | +1.42% | 22,200 | 478億5447万 | +1.37% | 16.1 | 0.9 |
12/05 | 2,106 | 2,124 | 2,106 | 2,113 | -0.14% | 20,300 | 471億8455万 | +0.14% | 15.88 | 0.89 |
12/04 | 2,108 | 2,130 | 2,108 | 2,116 | -0.47% | 7,000 | 472億5154万 | +0.38% | 15.9 | 0.89 |
12/01 | 2,129 | 2,134 | 2,108 | 2,126 | +0.14% | 18,900 | 474億7485万 | +0.95% | 15.97 | 0.9 |
11/30 | 2,104 | 2,125 | 2,102 | 2,123 | +0.66% | 13,300 | 474億785万 | +0.95% | 15.95 | 0.9 |
11/29 | 2,113 | 2,119 | 2,102 | 2,109 | -0.19% | 8,500 | 470億9523万 | +0.38% | 15.85 | 0.89 |
11/28 | 2,099 | 2,115 | 2,092 | 2,113 | +0.91% | 12,100 | 471億8455万 | +0.71% | 15.88 | 0.89 |
11/27 | 2,101 | 2,106 | 2,081 | 2,094 | -0.81% | 19,200 | 467億6027万 | -0.14% | 15.73 | 0.88 |
11/24 | 2,124 | 2,124 | 2,108 | 2,111 | -0.52% | 7,500 | 471億3989万 | +0.72% | 15.86 | 0.89 |
11/22 | 2,128 | 2,145 | 2,119 | 2,122 | -0.28% | 7,000 | 473億8552万 | +1.34% | 15.94 | 0.9 |
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 | 1,775 355 4/21 355 4/20 | 1,570 314 11/21 | 17,600 88,000 4/20 | - | - | +4.15% 2/8 | -4.33% 10/24 |
2008年 3月期 | 1,790 358 2/28 | 1,580 316 11/16 | 26,200 131,000 12/25 | - | - | +8.42% 2/28 | -3.55% 4/1 |
2009年 3月期 | 1,700 340 8/25 | 1,350 270 10/8 | 14,800 74,000 1/7 | - | - | +5.62% 12/1 | -10.42% 10/10 |
2010年 3月期 | 1,575 315 9/10 315 9/4 | 1,475 295 3/31 295 1/12 他6件 | 17,400 87,000 12/29 | - | 329億3734万 | +2.7% 2/26 2/10 | -3.28% 9/25 |
2011年 3月期 | 1,595 319 11/16 | 1,410 282 3/29 | 24,600 123,000 1/18 | 356億1698万 | 314億8586万 | +6.84% 11/16 | -3.06% 4/1 |
2012年 3月期 | 1,510 302 3/21 | 1,325 265 11/30 265 11/29 他7件 | 14,200 71,000 7/22 | 337億1890万 | 295億8778万 | +4.11% 1/19 | -4.62% 4/11 |
2013年 3月期 | 1,875 375 3/27 375 3/26 他5件 | 1,375 275 4/24 | 38,400 192,000 2/13 | 418億6950万 | 307億430万 | +10.24% 2/12 | -3.77% 11/14 |
2014年 3月期 | 2,460 492 8/22 | 1,755 351 6/7 | 317,400 1,587,000 10/30 | 549億3278万 | 391億8985万 | +11.84% 3/26 | -6.63% 9/6 |
2015年 3月期 | 2,485 497 4/4 497 4/3 他2件 | 2,035 407 5/21 | 88,400 442,000 3/26 | 554億9153万 | 454億4276万 | +6.32% 7/1 | -9.97% 10/17 |
2016年 3月期 | 2,640 528 3/23 528 3/22 | 2,160 432 1/21 | 125,600 628,000 3/28 | 589億5277万 | 482億3409万 | +9.87% 3/22 | -6.18% 1/21 |
2017年 3月期 | 3,105 621 1/20 | 2,390 478 7/8 478 5/17 | 114,400 572,000 3/29 | 693億3650万 | 533億7013万 | +12.96% 9/27 | -5.43% 3/31 |
2018年 3月期 | 2,995 599 5/8 | 2,573 3/26 | 165,400 827,000 9/26 | 668億8014万 | 574億5662万 | +3.34% 9/13 | -4.83% 3/26 |
2019年 3月期 | 2,815 6/15 | 1,980 12/25 | 195,300 9/26 | 628億6063万 | 442億1458万 | +5.46% 2/28 | -11.31% 12/25 |
2020年 3月期 | 2,326 9/20 9/19 | 1,642 3/13 | 236,100 3/13 | 519億4097万 | 366億6684万 | +17.84% 3/27 | -15.24% 3/13 |
2021年 3月期 | 2,330 9/23 | 1,840 4/6 | 261,500 9/4 | 520億3029万 | 410億8830万 | +8.74% 5/18 | -6.94% 4/8 |
2022年 3月期 | 2,120 3/23 | 1,831 4/21 | 420,700 3/4 | 473億4086万 | 408億8732万 | +4.91% 9/14 | -4.81% 10/1 |
2023年 3月期 | 2,360 8/18 | 2,012 4/27 | 311,100 3/29 | 527億21万 | 449億2916万 | +5.3% 5/9 | -5.34% 12/6 |
最新 | 2,016 2024/4/19 | 33,900 | 450億1848万 | -4.14% 2,103 |
年間値上がり率
- 1984/12/22 vs 1983/12/27
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/22
- 102%(2.02倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 77%(1.77倍)
- 1988/12/28 vs 1987/12/28
- -5%(0.95倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/29 vs 1996/12/30
- -6%(0.94倍)
- 1998/12/29 vs 1997/12/29
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/29
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 29%(1.29倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
853円(1983/01/04) - 136%(2.36倍)
2,016円(4/19)