株価チャート
株価
4/18
- 前日 (4/17)
- 2,597
- 始値
- 2,613
- 高値
- 2,648
- 安値
- 2,611
- 終値 +1.5%
- 2,636
- 出来高 -42%
- 160,300
乖離率
- 株価(5日)
移動平均値 - -0.86%
2,659 - 株価(25日)
移動平均値 - -4.32%
2,755 - 出来高(5日)
移動平均値 - -39.17%
263,500
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 | 2,613 | 2,648 | 2,611 | 2,636 | +1.5% | 160,300 | 2877億8939万 | -4.32% | 19.55 | 3.36 |
04/17 | 2,620 | 2,629 | 2,590 | 2,597 | -1.78% | 276,400 | 2835億3151万 | -5.94% | 19.26 | 3.31 |
04/16 | 2,646 | 2,661 | 2,622 | 2,644 | -0.75% | 252,500 | 2886億6281万 | -4.55% | 19.6 | 3.37 |
04/15 | 2,705 | 2,711 | 2,645 | 2,664 | -3.2% | 319,000 | 2908億4634万 | -4.1% | 19.75 | 3.4 |
04/12 | 2,712 | 2,770 | 2,711 | 2,752 | +0.99% | 309,300 | 3004億5387万 | -1.33% | 20.41 | 3.51 |
04/11 | 2,692 | 2,731 | 2,676 | 2,725 | -0.15% | 262,900 | 2975億611万 | -2.47% | 20.21 | 3.47 |
04/10 | 2,752 | 2,760 | 2,726 | 2,729 | -0.51% | 266,300 | 3004億9929万 | -2.54% | 20.24 | 3.48 |
04/09 | 2,739 | 2,759 | 2,718 | 2,743 | -0.25% | 247,200 | 2994億7129万 | -2.21% | 20.34 | 3.5 |
04/08 | 2,731 | 2,750 | 2,716 | 2,750 | +1.36% | 321,700 | 3002億3552万 | -2.2% | 20.39 | 3.51 |
04/05 | 2,740 | 2,740 | 2,695 | 2,713 | -1.31% | 224,900 | 2961億9599万 | -3.49% | 20.12 | 3.46 |
04/04 | 2,744 | 2,774 | 2,734 | 2,749 | +0.77% | 311,400 | 3001億2634万 | -2.17% | 20.38 | 3.5 |
04/03 | 2,727 | 2,749 | 2,721 | 2,728 | +0.18% | 385,800 | 2978億3364万 | -2.85% | 20.23 | 3.48 |
04/02 | 2,760 | 2,762 | 2,712 | 2,723 | -1.59% | 327,400 | 2972億8775万 | -2.92% | 20.19 | 3.47 |
04/01 | 2,809 | 2,827 | 2,767 | 2,767 | -0.5% | 182,900 | 3046億8360万 | -1.07% | 20.52 | 3.53 |
03/29 | 2,733 | 2,788 | 2,733 | 2,781 | +1.76% | 239,600 | 3062億2519万 | -0.18% | 20.62 | 3.55 |
03/28 | 2,800 | 2,800 | 2,721 | 2,733 | -2.81% | 309,400 | 3009億3975万 | -1.58% | 20.26 | 3.48 |
03/27 | 2,820 | 2,833 | 2,783 | 2,812 | +0.46% | 383,200 | 3096億3870万 | +1.48% | 20.85 | 3.58 |
03/26 | 2,771 | 2,802 | 2,760 | 2,799 | +1.05% | 234,700 | 3082億723万 | +1.23% | 20.75 | 3.57 |
03/25 | 2,868 | 2,878 | 2,770 | 2,770 | -3.89% | 328,500 | 3050億1394万 | +0.44% | 20.54 | 3.53 |
03/22 | 2,889 | 2,900 | 2,857 | 2,882 | -0.96% | 285,700 | 3173億4663万 | +4.72% | 21.37 | 3.67 |
03/21 | 2,921 | 2,949 | 2,899 | 2,910 | +1.78% | 437,800 | 3204億2981万 | +6.13% | 21.58 | 3.71 |
03/19 | 2,827 | 2,866 | 2,827 | 2,859 | +0.63% | 178,200 | 3148億1403万 | +4.76% | 21.2 | 3.64 |
03/18 | 2,794 | 2,856 | 2,786 | 2,841 | +2.12% | 278,500 | 3128億3199万 | +4.49% | 21.07 | 3.62 |
03/15 | 2,749 | 2,794 | 2,736 | 2,782 | 0% | 274,400 | 3063億3530万 | +2.66% | 20.63 | 3.55 |
03/14 | 2,787 | 2,787 | 2,747 | 2,782 | -0.18% | 187,900 | 3063億3530万 | +2.88% | 20.63 | 3.55 |
03/13 | 2,825 | 2,831 | 2,765 | 2,787 | -1.24% | 317,300 | 3068億8587万 | +3.38% | 20.67 | 3.55 |
03/12 | 2,820 | 2,839 | 2,766 | 2,822 | -1.26% | 315,200 | 3107億3983万 | +4.83% | 20.92 | 3.6 |
03/11 | 2,877 | 2,883 | 2,826 | 2,858 | -2.26% | 327,300 | 3147億391万 | +6.4% | 21.19 | 3.64 |
03/08 | 2,897 | 2,974 | 2,878 | 2,924 | +1.11% | 472,100 | 3219億7139万 | +9.19% | 21.68 | 3.73 |
03/07 | 2,887 | 2,898 | 2,858 | 2,892 | +1.23% | 254,800 | 3184億4777万 | +8.4% | 21.44 | 3.69 |
03/06 | 2,850 | 2,923 | 2,839 | 2,857 | -0.49% | 297,100 | 3145億9380万 | +7.45% | 21.18 | 3.64 |
03/05 | 2,878 | 2,908 | 2,814 | 2,871 | -0.93% | 460,500 | 3161億3539万 | +8.3% | 21.29 | 3.66 |
03/04 | 2,776 | 2,915 | 2,755 | 2,898 | +6.31% | 711,900 | 3191億845万 | +9.69% | 21.49 | 3.69 |
03/01 | 2,731 | 2,752 | 2,719 | 2,726 | +0.81% | 301,100 | 3001億6895万 | +3.53% | 20.21 | 3.48 |
02/29 | 2,675 | 2,713 | 2,651 | 2,704 | +0.71% | 453,400 | 2977億4646万 | +2.74% | 20.05 | 3.45 |
02/28 | 2,685 | 2,713 | 2,661 | 2,685 | +0.67% | 459,700 | 2956億5430万 | +2.01% | 19.91 | 3.42 |
02/27 | 2,510 | 2,668 | 2,510 | 2,667 | +5.58% | 676,900 | 2936億7226万 | +1.21% | 19.78 | 3.4 |
02/26 | 2,504 | 2,553 | 2,500 | 2,526 | +2.02% | 741,500 | 2781億4628万 | -4.17% | 18.73 | 3.22 |
02/22 | 2,550 | 2,561 | 2,459 | 2,476 | -3.77% | 877,400 | 2726億4062万 | -6.28% | 18.36 | 3.16 |
02/21 | 2,550 | 2,586 | 2,547 | 2,573 | +0.16% | 294,000 | 2833億2161万 | -2.94% | 19.08 | 3.28 |
02/20 | 2,608 | 2,629 | 2,553 | 2,569 | -3.35% | 571,400 | 2828億8116万 | -3.35% | 19.05 | 3.28 |
02/19 | 2,625 | 2,660 | 2,611 | 2,658 | +1.14% | 198,300 | 2926億8124万 | -0.15% | 19.71 | 3.39 |
02/16 | 2,612 | 2,644 | 2,579 | 2,628 | +0.23% | 354,500 | 2893億7784万 | -1.24% | 19.49 | 3.35 |
02/15 | 2,635 | 2,655 | 2,585 | 2,622 | -0.3% | 493,200 | 2887億1716万 | -1.39% | 19.44 | 3.34 |
02/14 | 2,724 | 2,772 | 2,613 | 2,630 | +1.39% | 1,231,100 | 2895億9807万 | -0.98% | 19.5 | 3.35 |
02/13 | 2,643 | 2,645 | 2,577 | 2,594 | -0.65% | 413,800 | 2856億3399万 | -2.15% | 19.23 | 3.31 |
02/09 | 2,615 | 2,644 | 2,604 | 2,611 | -0.34% | 255,100 | 2875億592万 | -1.36% | 19.36 | 3.33 |
02/08 | 2,619 | 2,633 | 2,585 | 2,620 | +0.19% | 299,600 | 2884億9694万 | -0.87% | 19.43 | 3.34 |
02/07 | 2,596 | 2,622 | 2,576 | 2,615 | +1.12% | 256,300 | 2879億4637万 | -0.98% | 19.39 | 3.33 |
02/06 | 2,659 | 2,662 | 2,575 | 2,586 | -3.36% | 397,500 | 2847億5308万 | -1.97% | 19.17 | 3.3 |
02/05 | 2,685 | 2,691 | 2,651 | 2,676 | +0.04% | 266,600 | 2946億6328万 | +1.52% | 19.84 | 3.41 |
02/02 | 2,680 | 2,699 | 2,672 | 2,675 | +0.64% | 213,000 | 2945億5317万 | +1.79% | 19.83 | 3.41 |
02/01 | 2,659 | 2,675 | 2,647 | 2,658 | -0.75% | 230,100 | 2926億8124万 | +1.49% | 19.71 | 3.39 |
01/31 | 2,648 | 2,684 | 2,622 | 2,678 | -0.07% | 296,400 | 2948億8351万 | +2.53% | 19.86 | 3.41 |
01/30 | 2,666 | 2,705 | 2,654 | 2,680 | +1.02% | 171,500 | 2951億374万 | +2.92% | 19.87 | 3.42 |
01/29 | 2,626 | 2,668 | 2,615 | 2,653 | +0.45% | 248,500 | 2921億3068万 | +2.2% | 19.67 | 3.38 |
01/26 | 2,650 | 2,676 | 2,630 | 2,641 | -1.42% | 285,100 | 2908億932万 | +1.97% | 19.58 | 3.37 |
01/25 | 2,664 | 2,710 | 2,659 | 2,679 | -0.37% | 226,800 | 2949億9362万 | +3.68% | 19.86 | 3.42 |
01/24 | 2,718 | 2,738 | 2,687 | 2,689 | -0.77% | 172,700 | 2960億9476万 | +4.31% | 19.94 | 3.43 |
01/23 | 2,762 | 2,776 | 2,706 | 2,710 | -1.63% | 240,100 | 2984億714万 | +5.45% | 20.09 | 3.45 |
01/22 | 2,742 | 2,761 | 2,708 | 2,755 | +1.77% | 213,500 | 3033億6224万 | +7.58% | 20.43 | 3.51 |
01/19 | 2,685 | 2,728 | 2,685 | 2,707 | +1.46% | 259,000 | 2980億7680万 | +6.16% | 20.07 | 3.45 |
01/18 | 2,706 | 2,722 | 2,658 | 2,668 | -1.55% | 297,800 | 2937億8238万 | +5.04% | 19.78 | 3.4 |
01/17 | 2,768 | 2,809 | 2,710 | 2,710 | -0.95% | 560,400 | 2984億714万 | +7.2% | 20.09 | 3.45 |
01/16 | 2,685 | 2,744 | 2,682 | 2,736 | +2.74% | 349,900 | 3012億7009万 | +8.7% | 20.29 | 3.49 |
01/15 | 2,642 | 2,677 | 2,621 | 2,663 | +0.95% | 224,700 | 2932億3181万 | +6.26% | 19.75 | 3.39 |
01/12 | 2,607 | 2,657 | 2,603 | 2,638 | +2.17% | 381,600 | 2904億7898万 | +5.77% | 19.56 | 3.36 |
01/11 | 2,565 | 2,588 | 2,551 | 2,582 | +1.57% | 262,500 | 2843億1263万 | +3.95% | 19.15 | 3.29 |
01/10 | 2,525 | 2,561 | 2,510 | 2,542 | +1.23% | 258,100 | 2799億810万 | +2.67% | 18.85 | 3.24 |
01/09 | 2,496 | 2,531 | 2,492 | 2,511 | +0.52% | 276,500 | 2764億9458万 | +1.7% | 18.62 | 3.2 |
01/05 | 2,495 | 2,518 | 2,493 | 2,498 | -0.6% | 218,800 | 2750億6311万 | +1.3% | 18.52 | 3.18 |
01/04 | 2,484 | 2,513 | 2,475 | 2,513 | -1.95% | 272,700 | 2767億1481万 | +1.95% | 18.63 | 3.2 |
2023 | ||||||||||
12/29 | 2,542 | 2,582 | 2,525 | 2,563 | +0.83% | 256,500 | 2822億2048万 | +4.23% | 19.17 | 3.3 |
12/28 | 2,516 | 2,544 | 2,510 | 2,542 | +0.2% | 183,600 | 2799億810万 | +3.71% | 19.02 | 3.27 |
12/27 | 2,497 | 2,544 | 2,480 | 2,537 | +2.3% | 323,200 | 2793億5753万 | +3.81% | 18.98 | 3.26 |
12/26 | 2,447 | 2,485 | 2,447 | 2,480 | +1.43% | 162,300 | 2730億8107万 | +1.76% | 18.55 | 3.19 |
12/25 | 2,485 | 2,498 | 2,445 | 2,445 | -1.61% | 117,600 | 2692億2710万 | +0.53% | 18.29 | 3.14 |
12/22 | 2,465 | 2,498 | 2,453 | 2,485 | +0.36% | 262,000 | 2736億3164万 | +2.39% | 18.59 | 3.2 |
12/21 | 2,440 | 2,483 | 2,438 | 2,476 | +0.24% | 256,500 | 2726億4062万 | +2.27% | 18.52 | 3.18 |
12/20 | 2,494 | 2,514 | 2,465 | 2,470 | -1.71% | 275,200 | 2719億7994万 | +2.19% | 18.48 | 3.18 |
12/19 | 2,482 | 2,515 | 2,479 | 2,513 | +0.64% | 179,700 | 2767億1481万 | +4.23% | 18.8 | 3.23 |
12/18 | 2,513 | 2,525 | 2,475 | 2,497 | -0.95% | 275,500 | 2749億5300万 | +3.91% | 18.68 | 3.21 |
12/15 | 2,500 | 2,526 | 2,492 | 2,521 | +1% | 298,600 | 2775億9572万 | +5.22% | 18.86 | 3.24 |
12/14 | 2,495 | 2,501 | 2,472 | 2,496 | +1.18% | 225,600 | 2748億4288万 | +4.52% | 18.67 | 3.21 |
12/13 | 2,481 | 2,490 | 2,448 | 2,467 | -0.84% | 311,000 | 2716億4960万 | +3.66% | 18.46 | 3.17 |
12/12 | 2,489 | 2,508 | 2,467 | 2,488 | +0.85% | 346,500 | 2739億6198万 | +4.89% | 18.61 | 3.2 |
12/11 | 2,410 | 2,485 | 2,410 | 2,467 | +4.01% | 525,700 | 2716億4960万 | +4.31% | 18.46 | 3.17 |
12/08 | 2,404 | 2,412 | 2,363 | 2,372 | -2.35% | 355,400 | 2611億8883万 | +0.64% | 17.74 | 3.05 |
12/07 | 2,435 | 2,445 | 2,420 | 2,429 | -0.65% | 322,700 | 2674億6529万 | +3.32% | 18.17 | 3.12 |
12/06 | 2,389 | 2,449 | 2,386 | 2,445 | +2.99% | 361,500 | 2692億2710万 | +4.44% | 18.29 | 3.14 |
12/05 | 2,403 | 2,428 | 2,373 | 2,374 | -0.96% | 266,800 | 2614億906万 | +1.93% | 17.76 | 3.05 |
12/04 | 2,380 | 2,432 | 2,368 | 2,397 | +1.01% | 397,400 | 2639億4166万 | +3.27% | 17.93 | 3.08 |
12/01 | 2,413 | 2,415 | 2,372 | 2,373 | -0.17% | 221,600 | 2612億9894万 | +2.68% | 17.75 | 3.05 |
11/30 | 2,441 | 2,443 | 2,371 | 2,377 | -2.42% | 358,900 | 2617億3940万 | +3.21% | 17.78 | 3.06 |
11/29 | 2,431 | 2,447 | 2,420 | 2,436 | -0.69% | 195,100 | 2682億3608万 | +6.1% | 18.22 | 3.13 |
11/28 | 2,408 | 2,454 | 2,399 | 2,453 | +3.37% | 424,700 | 2701億801万 | +7.4% | 18.35 | 3.16 |
11/27 | 2,377 | 2,385 | 2,352 | 2,373 | +0.55% | 182,000 | 2612億9894万 | +4.4% | 17.75 | 3.05 |
11/24 | 2,394 | 2,394 | 2,358 | 2,360 | -0.63% | 148,700 | 2598億6747万 | +4.15% | 17.65 | 3.04 |
11/22 | 2,350 | 2,395 | 2,350 | 2,375 | +0.51% | 183,000 | 2615億1917万 | +5.04% | 17.77 | 3.05 |
11/21 | 2,350 | 2,377 | 2,333 | 2,363 | +1.11% | 138,300 | 2601億9781万 | +4.79% | 17.68 | 3.04 |
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 12月期 | 1,254 2/26 | 239 9/21 | 7,227,400 9/28 | - | - | +60.61% 2/5 | -38.24% 9/18 |
2008年 12月期 | 762 4/21 | 163 10/28 | 8,787,500 2/15 | - | - | +48.18% 12/18 | -46.77% 10/28 |
2009年 12月期 | 505 1/6 | 282 4/22 | 5,670,200 4/23 | - | - | +16.43% 5/28 | -19.76% 3/3 |
2010年 12月期 | 442 12/17 | 273 11/1 9/27 | 2,690,700 12/17 | 442億152万 | 273億93万 | +20.77% 12/7 | -12.46% 5/26 |
2011年 12月期 | 534 2/21 | 275 11/25 11/24 | 5,469,300 1/12 | 534億183万 | 275億94万 | +12.27% 2/21 | -33.97% 3/15 |
2012年 12月期 | 589 10/9 | 279 1/17 | 2,881,900 2/9 | 589億202万 | 279億96万 | +20.51% 2/16 | -16.94% 6/4 |
2013年 12月期 | 1,393 12/24 | 553 1/7 | 41,662,500 7/26 | 1393億479万 | 553億190万 | +38.66% 4/23 4/22 | -23.07% 6/7 |
2014年 12月期 | 1,499 1/23 | 818 10/16 | 7,820,800 5/2 | 1765億9235万 | 963億6594万 | +17.53% 11/12 | -16.48% 4/11 |
2015年 12月期 | 2,203 8/4 | 904 1/16 | 6,211,500 7/31 | 2595億2832万 | 1064億9732万 | +18.8% 3/23 | -18.45% 1/20 |
2016年 12月期 | 1,626 11/24 | 957 6/24 | 3,142,500 2/9 | 1885億2604万 | 1109億5905万 | +20.31% 7/20 | -23.02% 2/12 |
2017年 12月期 | 2,145 12/18 | 1,162 4/17 | 4,654,200 12/8 | 2468億8282万 | 1347億2771万 | +23.03% 11/8 | -18.04% 2/6 |
2018年 12月期 | 3,030 6/8 | 1,220 12/26 | 5,558,300 2/6 | 3487億4356万 | 1404億1820万 | +30.64% 5/17 | -25.6% 8/20 |
2019年 12月期 | 2,333 11/29 | 1,329 1/4 | 2,983,000 2/13 | 2641億9588万 | 1529億6376万 | +19.94% 2/25 | -9.56% 5/14 |
2020年 12月期 | 3,260 6/26 | 1,453 3/17 | 2,453,900 6/25 | 3691億7213万 | 1645億4206万 | +27.18% 4/13 | -21.52% 3/13 |
2021年 12月期 | 3,760 2/15 | 2,645 8/18 | 1,529,400 2/9 | 4257億9363万 | 2959億5710万 | +13.47% 2/12 | -12.17% 1/27 |
2022年 12月期 | 2,969 3/25 | 2,105 6/20 | 1,178,700 2/14 | 3322億1045万 | 2330億3276万 | +14.41% 3/2 | -14.77% 6/17 |
2023年 12月期 | 2,995 6/22 | 2,115 10/24 | 892,800 8/10 | 3297億8944万 | 2328億8970万 | +9.67% 6/22 | -15.82% 8/15 |
最新 | 2,636 2024/4/18 | 160,300 | 2877億8939万 | -4.32% 2,755 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -74%(0.26倍)
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- 21%(1.21倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 90%(1.9倍)
- 2013/12/30 vs 2012/12/28
- 147%(2.47倍)
- 2014/12/30 vs 2013/12/30
- -26%(0.74倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 41%(1.41倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
163円(2008/10/28) - 1517%(16.17倍)
2,636円(4/18)