株価チャート
株価
4/24
- 前日 (4/23)
- 2,750
- 始値
- 2,798
- 高値
- 2,831
- 安値
- 2,784
- 終値 +2.25%
- 2,812
- 出来高 +172.13%
- 16,600
乖離率
- 株価(5日)
移動平均値 - +1.66%
2,766 - 株価(25日)
移動平均値 - +2.67%
2,739 - 出来高(5日)
移動平均値 - +29.08%
12,860
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 | 2,798 | 2,831 | 2,784 | 2,812 | +2.25% | 16,600 | 374億2772万 | +2.67% | 12.35 | 1.08 |
04/23 | 2,758 | 2,769 | 2,742 | 2,750 | -0.29% | 6,100 | 366億250万 | +0.55% | 12.08 | 1.06 |
04/22 | 2,738 | 2,790 | 2,738 | 2,758 | +1.21% | 10,700 | 367億898万 | +0.91% | 12.11 | 1.06 |
04/19 | 2,780 | 2,780 | 2,692 | 2,725 | -2.15% | 15,200 | 362億6975万 | -0.26% | 11.97 | 1.05 |
04/18 | 2,716 | 2,789 | 2,706 | 2,785 | +2.81% | 15,700 | 370億6835万 | +1.61% | 12.23 | 1.07 |
04/17 | 2,732 | 2,756 | 2,682 | 2,709 | -0.84% | 15,500 | 360億5679万 | -1.42% | 11.9 | 1.04 |
04/16 | 2,840 | 2,840 | 2,726 | 2,732 | -2.95% | 19,800 | 363億6292万 | -1.05% | 12 | 1.05 |
04/15 | 2,818 | 2,849 | 2,784 | 2,815 | -0.07% | 17,200 | 374億6765万 | +1.48% | 12.36 | 1.08 |
04/12 | 2,849 | 2,873 | 2,817 | 2,817 | -0.07% | 13,500 | 374億9427万 | +0.97% | 12.37 | 1.08 |
04/11 | 2,795 | 2,846 | 2,795 | 2,819 | -0.84% | 10,600 | 375億2089万 | +0.64% | 12.38 | 1.09 |
04/10 | 2,801 | 2,862 | 2,801 | 2,843 | +1.21% | 12,800 | 378億4033万 | +1.07% | 12.49 | 1.09 |
04/09 | 2,837 | 2,853 | 2,781 | 2,809 | -0.71% | 17,600 | 373億8779万 | -0.5% | 12.34 | 1.08 |
04/08 | 2,745 | 2,829 | 2,745 | 2,829 | +4.31% | 56,100 | 376億5399万 | -0.21% | 12.42 | 1.09 |
04/05 | 2,691 | 2,720 | 2,647 | 2,712 | +0.82% | 34,200 | 360億9672万 | -4.71% | 11.91 | 1.04 |
04/04 | 2,704 | 2,731 | 2,690 | 2,690 | -0.59% | 20,800 | 358億390万 | -6.08% | 11.81 | 1.04 |
04/03 | 2,706 | 2,726 | 2,680 | 2,706 | +0.22% | 18,900 | 360億1686万 | -6.14% | 11.88 | 1.04 |
04/02 | 2,719 | 2,782 | 2,693 | 2,700 | +0.04% | 36,500 | 359億3700万 | -6.86% | 11.86 | 1.04 |
04/01 | 2,684 | 2,727 | 2,661 | 2,699 | +0.56% | 23,600 | 359億2369万 | -7.41% | 11.85 | 1.04 |
03/29 | 2,663 | 2,701 | 2,663 | 2,684 | +0.37% | 20,600 | 357億2404万 | -8.49% | 11.79 | 1.03 |
03/28 | 2,696 | 2,713 | 2,662 | 2,674 | -0.71% | 29,400 | 355億9094万 | -9.33% | 11.74 | 1.03 |
03/27 | 2,665 | 2,708 | 2,657 | 2,693 | +0.86% | 32,300 | 358億4383万 | -9.23% | 11.83 | 1.04 |
03/26 | 2,667 | 2,710 | 2,666 | 2,670 | -0.26% | 20,700 | 355億3770万 | -10.49% | 11.73 | 1.03 |
03/25 | 2,697 | 2,700 | 2,665 | 2,677 | -0.67% | 33,000 | 356億3087万 | -10.68% | 11.76 | 1.03 |
03/22 | 2,680 | 2,720 | 2,663 | 2,695 | +0.56% | 34,900 | 358億7045万 | -10.49% | 11.84 | 1.04 |
03/21 | 2,729 | 2,732 | 2,663 | 2,680 | -0.67% | 31,600 | 356億7080万 | -11.46% | 11.77 | 1.03 |
03/19 | 2,689 | 2,730 | 2,670 | 2,698 | -0.26% | 28,200 | 359億1038万 | -11.37% | 11.85 | 1.04 |
03/18 | 2,724 | 2,728 | 2,671 | 2,705 | -1.28% | 37,800 | 360億355万 | -11.6% | 11.88 | 1.04 |
03/15 | 2,755 | 2,800 | 2,714 | 2,740 | -7.28% | 65,000 | 364億6940万 | -10.95% | 12.03 | 1.06 |
03/14 | 2,970 | 2,990 | 2,919 | 2,955 | +0.61% | 23,800 | 393億3105万 | -4.46% | 12.98 | 1.14 |
03/13 | 3,035 | 3,035 | 2,931 | 2,937 | -3.23% | 16,900 | 390億9147万 | -5.17% | 12.9 | 1.13 |
03/12 | 3,060 | 3,060 | 2,970 | 3,035 | -0.82% | 19,100 | 403億9585万 | -2.1% | 13.33 | 1.17 |
03/11 | 3,175 | 3,180 | 3,030 | 3,060 | -4.97% | 21,300 | 407億2860万 | -1.29% | 13.44 | 1.18 |
03/08 | 3,090 | 3,240 | 3,085 | 3,220 | +4.38% | 73,400 | 428億5820万 | +3.87% | 14.14 | 1.24 |
03/07 | 3,130 | 3,130 | 3,060 | 3,085 | -1.12% | 20,500 | 410億6135万 | -0.29% | 13.55 | 1.19 |
03/06 | 3,080 | 3,135 | 3,080 | 3,120 | +0.65% | 16,400 | 415億2720万 | +0.74% | 13.7 | 1.2 |
03/05 | 3,090 | 3,145 | 3,080 | 3,100 | 0% | 18,500 | 412億6100万 | 0% | 13.61 | 1.19 |
03/04 | 3,110 | 3,115 | 3,050 | 3,100 | -0.32% | 34,800 | 412億6100万 | 0% | 13.61 | 1.19 |
03/01 | 3,175 | 3,190 | 3,105 | 3,110 | -1.89% | 17,600 | 413億9410万 | +0.29% | 13.66 | 1.2 |
02/29 | 3,165 | 3,200 | 3,125 | 3,170 | +0.16% | 33,300 | 421億9270万 | +2.26% | 13.92 | 1.22 |
02/28 | 3,135 | 3,180 | 3,100 | 3,165 | +1.77% | 39,800 | 421億2615万 | +2.06% | 13.9 | 1.22 |
02/27 | 3,105 | 3,120 | 3,095 | 3,110 | +0.32% | 15,100 | 413億9410万 | +0.26% | 13.66 | 1.2 |
02/26 | 3,115 | 3,145 | 3,075 | 3,100 | -0.96% | 25,400 | 412億6100万 | -0.13% | 13.61 | 1.19 |
02/22 | 3,105 | 3,145 | 3,105 | 3,130 | +1.46% | 14,600 | 416億6030万 | +0.84% | 13.75 | 1.21 |
02/21 | 3,150 | 3,165 | 3,080 | 3,085 | -1.91% | 16,500 | 410億6135万 | -0.64% | 13.55 | 1.19 |
02/20 | 3,100 | 3,155 | 3,080 | 3,145 | +1.78% | 40,400 | 418億5995万 | +1.22% | 13.81 | 1.21 |
02/19 | 2,993 | 3,120 | 2,992 | 3,090 | +2.15% | 37,800 | 411億2790万 | -0.68% | 13.57 | 1.19 |
02/16 | 3,025 | 3,030 | 2,991 | 3,025 | +0.67% | 30,600 | 402億6275万 | -2.8% | 13.28 | 1.16 |
02/15 | 3,140 | 3,140 | 3,000 | 3,005 | -3.22% | 35,700 | 399億9655万 | -3.5% | 13.2 | 1.16 |
02/14 | 3,100 | 3,160 | 3,100 | 3,105 | -0.32% | 27,700 | 413億2755万 | -0.32% | 13.64 | 1.2 |
02/13 | 3,125 | 3,145 | 3,090 | 3,115 | +0.48% | 23,700 | 414億6065万 | +0.1% | 13.68 | 1.2 |
02/09 | 3,115 | 3,130 | 3,085 | 3,100 | -0.8% | 30,000 | 412億6100万 | -0.23% | 13.61 | 1.19 |
02/08 | 3,145 | 3,150 | 3,070 | 3,125 | -0.48% | 41,100 | 415億9375万 | +0.71% | 13.72 | 1.2 |
02/07 | 3,045 | 3,145 | 3,040 | 3,140 | +2.95% | 53,300 | 417億9340万 | +1.36% | 13.79 | 1.21 |
02/06 | 2,987 | 3,060 | 2,985 | 3,050 | +1.33% | 40,800 | 405億9550万 | -1.36% | 13.39 | 1.17 |
02/05 | 3,030 | 3,115 | 3,000 | 3,010 | -0.82% | 55,400 | 400億6310万 | -2.49% | 13.22 | 1.16 |
02/02 | 3,035 | 3,040 | 2,980 | 3,035 | -0.49% | 44,500 | 403億9585万 | -1.46% | 13.33 | 1.17 |
02/01 | 3,080 | 3,135 | 3,050 | 3,050 | -0.97% | 52,700 | 405億9550万 | -0.75% | 13.39 | 1.17 |
02/01 | 株式分割 1→5 | |||||||||
01/31 | 3,150 | 3,160 | 3,035 | 3,080 | -2.69% | 76,400 | 409億9480万 | +0.33% | 12.09 | 1.19 |
01/30 | 3,005 | 3,180 | 2,905 | 3,165 | -0.53% | 205,700 | 421億2615万 | +3.7% | 12.42 | 1.22 |
01/29 | 3,138 | 3,194 | 3,122 | 3,182 | +2.45% | 199,000 | 423億5242万 | +4.95% | 12.49 | 1.23 |
01/26 | 3,108 | 3,120 | 3,052 | 3,106 | -0.32% | 114,000 | 413億4086万 | +3.12% | 12.19 | 1.2 |
01/25 | 3,106 | 3,156 | 3,096 | 3,116 | +0.32% | 92,500 | 414億7396万 | +4.11% | 12.23 | 1.2 |
01/24 | 3,178 | 3,196 | 3,084 | 3,106 | -2.76% | 144,500 | 413億4086万 | +4.4% | 12.19 | 1.2 |
01/23 | 3,180 | 3,250 | 3,166 | 3,194 | +0.44% | 94,000 | 425億1214万 | +7.91% | 12.54 | 1.23 |
01/22 | 3,162 | 3,186 | 3,154 | 3,180 | +0.82% | 57,000 | 423億2580万 | +8.05% | 12.48 | 1.22 |
01/19 | 3,158 | 3,158 | 3,118 | 3,154 | +1.15% | 29,500 | 419億7974万 | +7.9% | 12.38 | 1.21 |
01/18 | 3,148 | 3,178 | 3,118 | 3,118 | -0.45% | 35,500 | 415億58万 | +7.37% | 12.24 | 1.2 |
01/17 | 3,120 | 3,186 | 3,100 | 3,132 | -0.7% | 84,500 | 416億8692万 | +8.34% | 12.29 | 1.21 |
01/16 | 3,246 | 3,288 | 3,152 | 3,154 | -2.77% | 78,500 | 419億7974万 | +9.59% | 12.38 | 1.21 |
01/15 | 3,144 | 3,296 | 3,144 | 3,244 | +4.17% | 59,000 | 431億7764万 | +13.51% | 12.73 | 1.25 |
01/12 | 3,100 | 3,142 | 3,082 | 3,114 | +1.83% | 47,500 | 414億4734万 | +10.04% | 12.22 | 1.2 |
01/11 | 3,052 | 3,076 | 3,024 | 3,058 | +0.39% | 58,500 | 407億198万 | +8.79% | 12 | 1.18 |
01/10 | 2,998 | 3,048 | 2,998 | 3,046 | +0.59% | 61,000 | 405億4226万 | +9.06% | 11.96 | 1.17 |
01/09 | 3,058 | 3,080 | 2,980 | 3,028 | +0.93% | 76,000 | 403億268万 | +9.04% | 11.89 | 1.17 |
01/05 | 3,000 | 3,062 | 2,970 | 3,000 | +0.54% | 83,000 | 399億3000万 | +8.58% | 11.78 | 1.16 |
01/04 | 2,998 | 3,038 | 2,922 | 2,984 | -0.27% | 71,000 | 397億1704万 | +8.43% | 11.71 | 1.15 |
2023 | ||||||||||
12/29 | 3,024 | 3,060 | 2,972 | 2,992 | -0.6% | 36,500 | 398億2352万 | +9.12% | 11.74 | 1.15 |
12/28 | 2,956 | 3,034 | 2,930 | 3,010 | +2.94% | 35,000 | 400億6310万 | +10.14% | 11.82 | 1.16 |
12/27 | 2,878 | 2,946 | 2,836 | 2,924 | +3.18% | 20,500 | 389億1844万 | +7.42% | 11.48 | 1.13 |
12/26 | 2,870 | 2,870 | 2,818 | 2,834 | -1.12% | 19,500 | 377億2054万 | +4.42% | 11.12 | 1.09 |
12/25 | 2,974 | 2,988 | 2,808 | 2,866 | -3.57% | 54,000 | 381億4646万 | +5.76% | 11.25 | 1.1 |
12/22 | 2,660 | 2,994 | 2,660 | 2,972 | +13.09% | 161,500 | 395億5732万 | +9.79% | 11.67 | 1.14 |
12/21 | 2,676 | 2,676 | 2,626 | 2,628 | -0.98% | 16,000 | 349億7868万 | -2.56% | 10.32 | 1.01 |
12/20 | 2,684 | 2,686 | 2,640 | 2,654 | -1.12% | 23,000 | 353億2474万 | -1.81% | 10.42 | 1.02 |
12/19 | 2,630 | 2,684 | 2,626 | 2,684 | +2.05% | 23,000 | 357億2404万 | -0.89% | 10.54 | 1.03 |
12/18 | 2,652 | 2,658 | 2,606 | 2,630 | -1.35% | 31,000 | 350億530万 | -3.02% | 10.32 | 1.01 |
12/15 | 2,726 | 2,752 | 2,654 | 2,666 | -2.2% | 31,000 | 354億8446万 | -1.73% | 10.46 | 1.03 |
12/14 | 2,780 | 2,780 | 2,726 | 2,726 | -1.94% | 10,500 | 362億8306万 | +0.63% | 10.7 | 1.05 |
12/13 | 2,746 | 2,780 | 2,696 | 2,780 | +3.5% | 55,000 | 370億180万 | +2.85% | 10.91 | 1.07 |
12/12 | 2,646 | 2,704 | 2,628 | 2,686 | +0.98% | 36,500 | 357億5066万 | -0.37% | 10.54 | 1.03 |
12/11 | 2,806 | 2,806 | 2,658 | 2,660 | -5.2% | 74,000 | 354億460万 | -1.23% | 10.44 | 1.02 |
12/08 | 2,716 | 2,854 | 2,666 | 2,806 | -0.14% | 139,500 | 373億4786万 | +4.31% | 11.01 | 1.08 |
12/07 | 2,720 | 2,858 | 2,712 | 2,810 | +6.36% | 160,500 | 374億110万 | +4.77% | 11.03 | 1.08 |
12/06 | 2,566 | 2,650 | 2,566 | 2,642 | +3.12% | 21,000 | 351億6502万 | -1.12% | 10.37 | 1.02 |
12/05 | 2,578 | 2,604 | 2,554 | 2,562 | -2.29% | 28,000 | 341億22万 | -3.9% | 10.06 | 0.99 |
12/04 | 2,618 | 2,630 | 2,594 | 2,622 | +0.15% | 13,000 | 348億9882万 | -1.65% | 10.29 | 1.01 |
12/01 | 2,646 | 2,656 | 2,602 | 2,618 | -1.06% | 18,500 | 348億4558万 | -1.62% | 10.28 | 1.01 |
11/30 | 2,610 | 2,650 | 2,610 | 2,646 | -0.6% | 4,500 | 352億1826万 | -0.49% | 10.39 | 1.02 |
11/29 | 2,730 | 2,730 | 2,630 | 2,662 | -2.63% | 26,500 | 354億3122万 | +0.3% | 10.45 | 1.03 |
11/28 | 2,734 | 2,742 | 2,734 | 2,734 | 0% | 3,500 | 363億8954万 | +3.21% | 10.73 | 1.05 |
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 1月期 | 814 407 2/26 | 652 326 1/23 | 34,000 68,000 7/26 68,000 6/19 | - | - | +3.66% 12/6 | -9% 1/22 |
2009年 1月期 | 692 346 2/4 | 500 250 10/10 | 18,000 36,000 10/14 | - | - | +7.03% 12/30 | -15.23% 10/10 |
2010年 1月期 | 612 306 6/15 | 500 250 11/27 | 32,500 65,000 9/10 | - | - | +6.55% 12/29 | -6.64% 11/26 |
2011年 1月期 | 554 277 4/6 | 436 218 11/4 218 11/2 他3件 | 48,500 97,000 1/27 | 73億7374万 | 58億316万 | +5.5% 3/30 | -5.45% 5/27 |
2012年 1月期 | 660 330 1/20 | 404 202 3/17 202 3/15 | 121,500 243,000 1/20 | 87億8460万 | 53億7724万 | +22.66% 1/20 | -13.92% 3/15 |
2013年 1月期 | 706 353 1/22 | 480 240 9/12 240 9/11 | 214,000 428,000 1/9 | 93億9686万 | 63億8880万 | +22.06% 1/9 | -7.39% 3/23 |
2014年 1月期 | 796 398 1/6 | 592 296 6/7 | 228,500 457,000 9/10 | 105億9476万 | 78億7952万 | +14.6% 3/14 | -13.68% 2/4 |
2015年 1月期 | 970 485 12/8 | 654 327 5/21 327 3/24 | 143,000 286,000 6/10 | 129億1070万 | 87億474万 | +11.59% 9/8 | -5.73% 10/17 |
2016年 1月期 | 916 458 3/12 | 712 356 8/25 | 110,000 220,000 7/29 | 121億9196万 | 94億7672万 | +4.59% 9/25 | -13.11% 2/12 |
2017年 1月期 | 1,126 563 1/19 563 1/12 | 714 357 2/12 | 321,500 643,000 12/9 | 149億8706万 | 95億334万 | +13.53% 12/9 | -5.22% 3/6 |
2018年 1月期 | 1,700 8,500 11/9 | 888 444 4/17 | 431,500 863,000 6/9 | 226億2700万 | 118億1928万 | +17.89% 6/12 | -12.94% 2/7 |
2019年 1月期 | 1,490 7,450 2/2 | 1,000 5,000 12/25 | 157,500 31,500 1/28 | 198億3190万 | 133億1000万 | +6.02% 3/4 | -9.72% 10/26 |
2020年 1月期 | 2,256 11,280 1/24 | 1,046 5,230 5/17 | 356,000 71,200 12/6 | 300億2736万 | 139億2226万 | +19.4% 12/6 | -21.35% 3/9 |
2021年 1月期 | 1,918 9,590 2/7 | 1,082 5,410 3/13 | 215,500 43,100 1/28 | 255億2858万 | 144億142万 | +11.21% 4/9 | -24.52% 3/16 |
2022年 1月期 | 1,840 9,200 12/8 | 1,534 7,670 2/26 | 231,000 46,200 1/27 | 244億9040万 | 204億1754万 | +9.95% 12/8 | -9.46% 1/28 |
2023年 1月期 | 1,918 9,590 12/30 | 1,570 7,850 2/1 | 332,500 66,500 1/27 | 255億2858万 | 208億9670万 | +5.77% 11/24 | -5.37% 10/24 |
2024年 1月期 | 3,296 16,480 1/15 | 1,760 8,800 3/20 8,800 2/3 他2件 | 205,700 1/30 | 438億6976万 | 234億2560万 | +13.52% 1/15 | -4.42% 3/20 |
最新 | 2,812 2024/4/24 | 16,600 | 374億2772万 | +2.67% 2,739 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%(1.14倍)
- 1985/12/28 vs 1984/12/28
- 71%(1.71倍)
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- 5%(1.05倍)
- 1993/12/29 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 78%(1.78倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 58%(1.58倍)
- 2024/04/24 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
404円(2011/03/17) - 596%(6.96倍)
2,812円(4/24)