株価チャート
株価
4/26
- 前日 (4/25)
- 2,102
- 始値
- 2,090
- 高値
- 2,111
- 安値
- 2,051
- 終値 -0.1%
- 2,100
- 出来高 +169.32%
- 23,700
乖離率
- 株価(5日)
移動平均値 - -0.33%
2,107 - 株価(25日)
移動平均値 - -0.33%
2,107 - 出来高(5日)
移動平均値 - +25.66%
18,860
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 | 2,090 | 2,111 | 2,051 | 2,100 | -0.1% | 23,700 | 756億8682万 | -0.33% | 13.18 | 0.88 |
04/25 | 2,131 | 2,131 | 2,101 | 2,102 | -1.73% | 8,800 | 757億5890万 | -0.38% | 13.2 | 0.88 |
04/24 | 2,104 | 2,140 | 2,099 | 2,139 | +2.34% | 31,200 | 770億9243万 | +1.18% | 13.43 | 0.9 |
04/23 | 2,104 | 2,127 | 2,084 | 2,090 | -0.67% | 13,100 | 753億2641万 | -1.28% | 13.12 | 0.88 |
04/22 | 2,089 | 2,118 | 2,089 | 2,104 | +1.45% | 17,500 | 758億3099万 | -0.75% | 13.21 | 0.88 |
04/19 | 2,092 | 2,107 | 2,053 | 2,074 | -1.24% | 20,800 | 747億4975万 | -2.35% | 13.02 | 0.87 |
04/18 | 2,074 | 2,110 | 2,071 | 2,100 | +1.65% | 17,600 | 756億8682万 | -1.36% | 13.18 | 0.88 |
04/17 | 2,091 | 2,091 | 2,054 | 2,066 | -1.2% | 12,500 | 744億6142万 | -3.1% | 12.97 | 0.87 |
04/16 | 2,108 | 2,110 | 2,077 | 2,091 | -1.69% | 17,300 | 753億6245万 | -2.15% | 13.13 | 0.88 |
04/15 | 2,109 | 2,133 | 2,101 | 2,127 | +0.71% | 13,800 | 766億5994万 | -0.65% | 13.35 | 0.89 |
04/12 | 2,082 | 2,123 | 2,082 | 2,112 | +1.64% | 26,400 | 761億1932万 | -1.45% | 13.26 | 0.89 |
04/11 | 2,056 | 2,106 | 2,052 | 2,078 | 0% | 11,300 | 748億9391万 | -3.12% | 13.05 | 0.87 |
04/10 | 2,062 | 2,090 | 2,061 | 2,078 | +0.87% | 9,400 | 748億9391万 | -3.26% | 13.05 | 0.87 |
04/09 | 2,064 | 2,071 | 2,056 | 2,060 | +0.24% | 8,800 | 742億4517万 | -4.28% | 12.93 | 0.86 |
04/08 | 2,071 | 2,071 | 2,025 | 2,055 | 0% | 32,700 | 740億6496万 | -4.68% | 12.9 | 0.86 |
04/05 | 2,059 | 2,066 | 2,041 | 2,055 | -1.39% | 29,400 | 740億6496万 | -4.91% | 12.9 | 0.86 |
04/04 | 2,091 | 2,091 | 2,071 | 2,084 | +0.53% | 34,900 | 751億1016万 | -3.83% | 13.08 | 0.87 |
04/03 | 2,080 | 2,086 | 2,045 | 2,073 | -0.77% | 27,600 | 747億1371万 | -4.51% | 13.01 | 0.87 |
04/02 | 2,124 | 2,125 | 2,083 | 2,089 | -2.06% | 20,000 | 752億9037万 | -3.91% | 13.11 | 0.88 |
04/01 | 2,185 | 2,185 | 2,124 | 2,133 | -2.6% | 18,100 | 768億7619万 | -1.89% | 13.39 | 0.89 |
03/29 | 2,153 | 2,199 | 2,153 | 2,190 | +1.72% | 28,400 | 789億3054万 | +0.74% | 13.75 | 0.92 |
03/28 | 2,177 | 2,203 | 2,151 | 2,153 | -3.11% | 36,900 | 775億9701万 | -0.87% | 13.52 | 0.9 |
03/27 | 2,174 | 2,240 | 2,174 | 2,222 | +3.2% | 74,000 | 800億8387万 | +2.35% | 13.95 | 0.93 |
03/26 | 2,130 | 2,155 | 2,130 | 2,153 | +0.09% | 20,900 | 775億9701万 | -0.69% | 13.52 | 0.9 |
03/25 | 2,173 | 2,173 | 2,146 | 2,151 | -1.1% | 38,800 | 775億2493万 | -0.74% | 13.5 | 0.9 |
03/22 | 2,177 | 2,189 | 2,164 | 2,175 | -1% | 26,900 | 783億8992万 | +0.51% | 13.65 | 0.91 |
03/21 | 2,192 | 2,197 | 2,169 | 2,197 | -0.32% | 37,700 | 791億8283万 | +1.71% | 13.79 | 0.92 |
03/19 | 2,185 | 2,210 | 2,175 | 2,204 | +0.78% | 20,900 | 794億3512万 | +2.27% | 13.84 | 0.92 |
03/18 | 2,192 | 2,201 | 2,182 | 2,187 | 0% | 15,300 | 788億2242万 | +1.67% | 13.73 | 0.92 |
03/15 | 2,188 | 2,196 | 2,162 | 2,187 | -0.82% | 30,900 | 788億2242万 | +1.77% | 13.73 | 0.92 |
03/14 | 2,190 | 2,219 | 2,169 | 2,205 | +0.96% | 25,500 | 794億7116万 | +2.7% | 13.84 | 0.92 |
03/13 | 2,195 | 2,197 | 2,167 | 2,184 | -0.23% | 13,100 | 787億1429万 | +1.87% | 13.71 | 0.92 |
03/12 | 2,170 | 2,189 | 2,125 | 2,189 | +0.74% | 25,700 | 788億9450万 | +2.19% | 13.74 | 0.92 |
03/11 | 2,173 | 2,187 | 2,151 | 2,173 | -1.23% | 23,600 | 783億1784万 | +1.54% | 13.64 | 0.91 |
03/08 | 2,141 | 2,209 | 2,141 | 2,200 | +2.28% | 47,600 | 792億9096万 | +2.85% | 13.81 | 0.92 |
03/07 | 2,160 | 2,180 | 2,141 | 2,151 | -0.28% | 19,800 | 775億2493万 | +0.75% | 13.5 | 0.9 |
03/06 | 2,163 | 2,198 | 2,149 | 2,157 | -0.37% | 41,300 | 777億4118万 | +1.13% | 13.54 | 0.9 |
03/05 | 2,162 | 2,180 | 2,102 | 2,165 | -0.41% | 30,500 | 780億2951万 | +1.55% | 13.59 | 0.91 |
03/04 | 2,222 | 2,225 | 2,171 | 2,174 | -0.46% | 40,800 | 783億5388万 | +2.11% | 13.65 | 0.91 |
03/01 | 2,196 | 2,196 | 2,159 | 2,184 | -0.55% | 21,900 | 787億1429万 | +2.73% | 13.71 | 0.92 |
02/29 | 2,184 | 2,220 | 2,171 | 2,196 | +0.92% | 43,000 | 791億4679万 | +3.49% | 13.79 | 0.92 |
02/28 | 2,165 | 2,196 | 2,153 | 2,176 | +1.54% | 35,100 | 784億2596万 | +2.74% | 13.66 | 0.91 |
02/27 | 2,138 | 2,159 | 2,125 | 2,143 | +1.9% | 30,800 | 772億3660万 | +1.28% | 13.45 | 0.9 |
02/26 | 2,155 | 2,155 | 2,102 | 2,103 | -1.73% | 16,700 | 757億9495万 | -0.57% | 13.2 | 0.88 |
02/22 | 2,126 | 2,155 | 2,121 | 2,140 | +0.85% | 19,800 | 771億2848万 | +1.09% | 13.43 | 0.9 |
02/21 | 2,123 | 2,149 | 2,101 | 2,122 | -0.75% | 11,100 | 764億7973万 | +0.28% | 13.32 | 0.89 |
02/20 | 2,140 | 2,159 | 2,134 | 2,138 | -0.51% | 21,400 | 770億5639万 | +1.04% | 13.42 | 0.9 |
02/19 | 2,135 | 2,149 | 2,127 | 2,149 | +1.37% | 18,400 | 774億5285万 | +1.46% | 13.49 | 0.9 |
02/16 | 2,085 | 2,125 | 2,081 | 2,120 | +2.12% | 20,500 | 764億765万 | +0.14% | 13.31 | 0.89 |
02/15 | 2,077 | 2,086 | 2,048 | 2,076 | +0.39% | 23,800 | 748億2183万 | -1.98% | 13.03 | 0.87 |
02/14 | 2,082 | 2,092 | 2,052 | 2,068 | -0.67% | 24,000 | 745億3350万 | -2.45% | 12.98 | 0.87 |
02/13 | 2,081 | 2,103 | 2,054 | 2,082 | -1.19% | 37,200 | 750億3808万 | -1.84% | 13.07 | 0.87 |
02/09 | 2,132 | 2,141 | 2,084 | 2,107 | -1.54% | 21,000 | 759億3911万 | -0.66% | 13.23 | 0.88 |
02/08 | 2,121 | 2,140 | 2,095 | 2,140 | +0.9% | 22,500 | 771億2848万 | +0.94% | 13.43 | 0.9 |
02/07 | 2,123 | 2,140 | 2,119 | 2,121 | -0.56% | 11,900 | 764億4369万 | +0.14% | 13.32 | 0.89 |
02/06 | 2,134 | 2,149 | 2,119 | 2,133 | -0.23% | 11,500 | 768億7619万 | +0.8% | 13.39 | 0.89 |
02/05 | 2,160 | 2,160 | 2,121 | 2,138 | -0.23% | 17,900 | 770億5639万 | +1.14% | 13.42 | 0.9 |
02/02 | 2,143 | 2,152 | 2,130 | 2,143 | 0% | 12,000 | 772億3660万 | +1.52% | 13.45 | 0.9 |
02/01 | 2,117 | 2,150 | 2,113 | 2,143 | +1.28% | 23,400 | 772億3660万 | +1.66% | 13.45 | 0.9 |
01/31 | 2,085 | 2,132 | 2,073 | 2,116 | +1.2% | 17,500 | 762億6348万 | +0.52% | 13.28 | 0.89 |
01/30 | 2,134 | 2,134 | 2,090 | 2,091 | -1.41% | 16,200 | 753億6245万 | -0.57% | 13.13 | 0.88 |
01/29 | 2,100 | 2,142 | 2,100 | 2,121 | +1.24% | 14,100 | 764億4369万 | +0.95% | 13.32 | 0.89 |
01/26 | 2,102 | 2,112 | 2,089 | 2,095 | -0.33% | 19,400 | 755億661万 | -0.14% | 13.15 | 0.88 |
01/25 | 2,080 | 2,109 | 2,080 | 2,102 | +0.72% | 12,500 | 757億5890万 | +0.43% | 13.2 | 0.88 |
01/24 | 2,083 | 2,100 | 2,062 | 2,087 | 0% | 21,500 | 752億1828万 | -0.05% | 13.1 | 0.87 |
01/23 | 2,122 | 2,123 | 2,082 | 2,087 | -1.7% | 13,000 | 752億1828万 | +0.19% | 13.1 | 0.87 |
01/22 | 2,136 | 2,137 | 2,115 | 2,123 | -0.09% | 10,600 | 765億1577万 | +2.21% | 13.33 | 0.89 |
01/19 | 2,146 | 2,147 | 2,123 | 2,125 | -0.98% | 19,100 | 765億8786万 | +2.61% | 13.34 | 0.89 |
01/18 | 2,116 | 2,166 | 2,116 | 2,146 | +1.37% | 28,500 | 773億4472万 | +3.97% | 13.47 | 0.9 |
01/17 | 2,145 | 2,156 | 2,117 | 2,117 | -0.98% | 23,600 | 762億9952万 | +2.97% | 13.29 | 0.89 |
01/16 | 2,178 | 2,178 | 2,132 | 2,138 | -1.47% | 15,500 | 770億5639万 | +4.39% | 13.42 | 0.9 |
01/15 | 2,146 | 2,179 | 2,139 | 2,170 | +1.31% | 26,300 | 782億972万 | +6.37% | 13.62 | 0.91 |
01/12 | 2,150 | 2,154 | 2,132 | 2,142 | +0.14% | 26,100 | 772億56万 | +5.57% | 13.45 | 0.9 |
01/11 | 2,120 | 2,140 | 2,118 | 2,139 | +0.99% | 30,200 | 770億9243万 | +5.94% | 13.43 | 0.9 |
01/10 | 2,100 | 2,128 | 2,097 | 2,118 | +1.39% | 26,200 | 763億3557万 | +5.32% | 13.3 | 0.89 |
01/09 | 2,090 | 2,105 | 2,082 | 2,089 | -0.43% | 25,500 | 752億9037万 | +4.35% | 13.11 | 0.88 |
01/05 | 2,100 | 2,112 | 2,091 | 2,098 | +1.45% | 46,400 | 756億1474万 | +5.11% | 13.17 | 0.88 |
01/04 | 2,090 | 2,090 | 2,052 | 2,068 | -1.05% | 26,000 | 745億3350万 | +3.97% | 12.98 | 0.87 |
2023 | ||||||||||
12/29 | 2,073 | 2,097 | 2,073 | 2,090 | +0.05% | 17,600 | 753億2641万 | +5.5% | 13.12 | 0.88 |
12/28 | 2,073 | 2,089 | 2,073 | 2,089 | +0.58% | 15,300 | 752億9037万 | +5.88% | 13.11 | 0.88 |
12/27 | 2,066 | 2,078 | 2,055 | 2,077 | +0.53% | 22,500 | 748億5787万 | +5.7% | 13.04 | 0.87 |
12/26 | 2,062 | 2,075 | 2,055 | 2,066 | +0.19% | 26,000 | 744億6142万 | +5.52% | 12.97 | 0.87 |
12/25 | 2,085 | 2,085 | 2,061 | 2,062 | -0.34% | 11,800 | 743億1725万 | +5.69% | 12.95 | 0.86 |
12/22 | 2,077 | 2,083 | 2,037 | 2,069 | +0.15% | 23,100 | 745億6954万 | +6.32% | 12.99 | 0.87 |
12/21 | 2,051 | 2,071 | 2,039 | 2,066 | +0.63% | 37,800 | 744億6142万 | +6.6% | 12.97 | 0.87 |
12/20 | 2,050 | 2,059 | 2,037 | 2,053 | +1.33% | 39,000 | 739億9288万 | +6.32% | 12.89 | 0.86 |
12/19 | 1,997 | 2,027 | 1,996 | 2,026 | +2.37% | 42,900 | 730億1976万 | +5.3% | 12.72 | 0.85 |
12/18 | 1,962 | 1,979 | 1,955 | 1,979 | +0.76% | 49,000 | 713億2582万 | +3.18% | 12.42 | 0.83 |
12/15 | 1,976 | 1,987 | 1,957 | 1,964 | -0.61% | 41,800 | 707億8520万 | +2.56% | 12.33 | 0.82 |
12/14 | 1,960 | 1,994 | 1,953 | 1,976 | +1.49% | 52,500 | 712億1769万 | +3.35% | 12.41 | 0.83 |
12/13 | 1,955 | 1,955 | 1,932 | 1,947 | -0.15% | 27,000 | 701億7250万 | +1.99% | 12.22 | 0.82 |
12/12 | 1,977 | 1,977 | 1,947 | 1,950 | -0.41% | 35,800 | 702億8062万 | +2.2% | 12.24 | 0.82 |
12/11 | 1,946 | 1,958 | 1,930 | 1,958 | +1.03% | 29,900 | 705億6895万 | +2.67% | 12.29 | 0.82 |
12/08 | 1,942 | 1,954 | 1,924 | 1,938 | +0.83% | 66,700 | 698億4812万 | +1.73% | 12.17 | 0.81 |
12/07 | 1,919 | 1,932 | 1,915 | 1,922 | -0.88% | 27,200 | 692億7146万 | +0.89% | 12.07 | 0.81 |
12/06 | 1,910 | 1,940 | 1,910 | 1,939 | +1.95% | 37,100 | 698億8416万 | +1.84% | 12.17 | 0.81 |
12/05 | 1,898 | 1,926 | 1,898 | 1,902 | +0.21% | 32,600 | 685億5064万 | +0.05% | 11.94 | 0.8 |
12/04 | 1,912 | 1,912 | 1,888 | 1,898 | -1.15% | 14,500 | 684億647万 | -0.05% | 11.92 | 0.8 |
12/01 | 1,925 | 1,939 | 1,915 | 1,920 | +0.26% | 26,600 | 691億9938万 | +1.16% | 12.05 | 0.8 |
11/30 | 1,925 | 1,934 | 1,911 | 1,915 | -0.52% | 65,300 | 690億1917万 | +1.06% | 12.02 | 0.8 |
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 | |
2010年 3月期 | 520 1,040 3/19 | 480 960 3/19 | 78,200 39,100 3/19 | - | - | +12.91% 4/30 | - |
2011年 3月期 | 852 1,704 2/21 | 501 1,001 4/1 | 69,200 34,600 3/31 | 307億722万 | 180億3869万 | +12.86% 2/21 | -28.33% 3/15 |
2012年 3月期 | 935 1,870 7/15 | 713 1,426 4/1 | 554,800 277,400 4/27 | 336億9865万 | 256億9747万 | +12.95% 6/23 | -7.66% 8/26 |
2013年 3月期 | 1,520 3,040 3/21 | 813 1,625 5/31 | 255,800 127,900 5/31 | 547億8284万 | 292億8359万 | +15.35% 1/21 | -4.93% 4/12 |
2014年 3月期 | 1,653 3,305 5/13 | 1,178 2,356 6/7 | 131,800 65,900 5/8 | 595億5832万 | 424億5670万 | +12.01% 5/13 | -15.77% 6/7 |
2015年 3月期 | 2,068 4,135 3/31 | 1,238 2,475 5/21 | 131,000 65,500 3/11 | 745億1548万 | 446億116万 | +10.01% 12/4 | -5.32% 10/14 |
2016年 3月期 | 2,380 4,760 6/11 4,760 6/8 | 1,300 2,600 2/12 | 84,600 42,300 10/20 | 857億7840万 | 468億5374万 | +12.71% 10/23 | -20.69% 8/25 |
2017年 3月期 | 2,130 4,260 3/28 | 1,490 2,980 5/16 | 58,000 29,000 3/17 | 767億6806万 | 537億160万 | +9.53% 8/8 | -6.2% 8/26 |
2018年 3月期 | 2,798 1/17 | 1,955 3,910 4/20 3,910 4/19 | 138,200 69,100 12/8 | 1008億4368万 | 704億6083万 | +9.22% 7/21 | -10.36% 3/28 |
2019年 3月期 | 3,050 3/4 3/1 | 2,128 4/17 | 243,400 4/24 | 1099億2610万 | 766億9598万 | +16.47% 11/19 | -12.61% 10/29 |
2020年 3月期 | 3,070 3/30 12/11 | 1,995 8/9 | 118,000 9/13 | 1106億4693万 | 719億248万 | +24.16% 3/30 | -11.13% 3/3 |
2021年 3月期 | 3,000 4/7 | 1,972 1/26 | 131,400 10/6 | 1081億2403万 | 710億7353万 | +12.5% 2/16 | -10.58% 7/1 |
2022年 3月期 | 2,545 7/1 | 1,724 3/31 | 213,200 10/28 | 917億2522万 | 621億3528万 | +3.46% 9/7 | -10.02% 12/2 |
2023年 3月期 | 2,046 3/9 | 1,597 6/21 6/20 | 122,900 10/28 | 737億4059万 | 575億5802万 | +8.11% 7/25 | -4.32% 6/20 |
最新 | 2,100 2024/4/26 | 23,700 | 756億8682万 | -0.33% 2,107 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 42%(1.42倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/04/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
480円(2010/03/19) - 338%(4.38倍)
2,100円(4/26)