株価チャート
株価
4/22
- 前日 (4/19)
- 2,662
- 始値
- 2,699
- 高値
- 2,740
- 安値
- 2,692
- 終値 +1.47%
- 2,701
- 出来高 -18.7%
- 20,000
乖離率
- 株価(5日)
移動平均値 - +1.31%
2,666 - 株価(25日)
移動平均値 - +2.74%
2,629 - 出来高(5日)
移動平均値 - +3.63%
19,300
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,699 | 2,740 | 2,692 | 2,701 | +1.47% | 20,000 | 400億1988万 | +2.74% | 13.83 | 1.06 |
04/19 | 2,663 | 2,678 | 2,637 | 2,662 | -0.52% | 24,600 | 394億4203万 | +1.45% | 13.63 | 1.04 |
04/18 | 2,659 | 2,689 | 2,648 | 2,676 | +1.33% | 11,500 | 396億4946万 | +2.1% | 13.7 | 1.05 |
04/17 | 2,634 | 2,664 | 2,615 | 2,641 | -0.26% | 13,800 | 391億3088万 | +0.96% | 13.52 | 1.03 |
04/16 | 2,664 | 2,717 | 2,645 | 2,648 | -0.68% | 26,600 | 392億3460万 | +1.34% | 13.56 | 1.04 |
04/15 | 2,672 | 2,733 | 2,646 | 2,666 | +0.98% | 38,800 | 395億130万 | +2.18% | 13.65 | 1.04 |
04/12 | 2,650 | 2,672 | 2,638 | 2,640 | +1.03% | 14,700 | 391億1606万 | +1.3% | 13.52 | 1.03 |
04/11 | 2,590 | 2,624 | 2,576 | 2,613 | +0.35% | 12,000 | 387億1601万 | +0.42% | 13.38 | 1.02 |
04/10 | 2,596 | 2,625 | 2,586 | 2,604 | +1.01% | 8,300 | 385億8266万 | +0.15% | 13.34 | 1.02 |
04/09 | 2,580 | 2,592 | 2,570 | 2,578 | -0.15% | 8,600 | 381億9743万 | -0.69% | 13.2 | 1.01 |
04/08 | 2,576 | 2,602 | 2,576 | 2,582 | +0.27% | 10,200 | 382億5669万 | -0.46% | 13.22 | 1.01 |
04/05 | 2,577 | 2,596 | 2,557 | 2,575 | -0.12% | 10,900 | 381億5298万 | -0.66% | 13.19 | 1.01 |
04/04 | 2,574 | 2,588 | 2,552 | 2,578 | +0.16% | 13,200 | 381億9743万 | -0.5% | 13.2 | 1.01 |
04/03 | 2,558 | 2,601 | 2,555 | 2,574 | 0% | 14,800 | 381億3816万 | -0.62% | 13.18 | 1.01 |
04/02 | 2,625 | 2,625 | 2,568 | 2,574 | -2.5% | 14,600 | 381億3816万 | -0.66% | 13.18 | 1.01 |
04/01 | 2,670 | 2,670 | 2,615 | 2,640 | -1.12% | 13,000 | 391億1606万 | +1.89% | 13.52 | 1.03 |
03/29 | 2,636 | 2,670 | 2,636 | 2,670 | +1.29% | 12,300 | 395億6056万 | +3.09% | 13.67 | 1.05 |
03/28 | 2,663 | 2,677 | 2,629 | 2,636 | -0.42% | 15,600 | 390億5680万 | +1.89% | 13.5 | 1.03 |
03/27 | 2,664 | 2,688 | 2,636 | 2,647 | -0.08% | 27,600 | 392億1978万 | +2.36% | 13.56 | 1.04 |
03/26 | 2,638 | 2,661 | 2,626 | 2,649 | -0.56% | 10,700 | 392億4941万 | +2.52% | 13.57 | 1.04 |
03/25 | 2,662 | 2,691 | 2,639 | 2,664 | +0.08% | 23,600 | 394億7166万 | +3.18% | 13.64 | 1.04 |
03/22 | 2,644 | 2,662 | 2,630 | 2,662 | +1.18% | 12,400 | 394億4203万 | +3.26% | 13.63 | 1.04 |
03/21 | 2,639 | 2,647 | 2,619 | 2,631 | +0.46% | 16,500 | 389億8271万 | +2.21% | 13.47 | 1.03 |
03/19 | 2,582 | 2,619 | 2,570 | 2,619 | +1.24% | 22,900 | 388億491万 | +1.79% | 13.41 | 1.03 |
03/18 | 2,583 | 2,590 | 2,564 | 2,587 | +0.15% | 15,600 | 383億3078万 | +0.62% | 13.25 | 1.01 |
03/15 | 2,576 | 2,584 | 2,559 | 2,583 | +0.19% | 13,300 | 382億7151万 | +0.47% | 13.23 | 1.01 |
03/14 | 2,579 | 2,585 | 2,534 | 2,578 | +0.82% | 10,200 | 381億9743万 | +0.31% | 13.2 | 1.01 |
03/13 | 2,579 | 2,592 | 2,530 | 2,557 | -0.47% | 21,600 | 378億8628万 | -0.51% | 13.09 | 1 |
03/12 | 2,552 | 2,570 | 2,512 | 2,569 | +0.67% | 12,700 | 380億6408万 | 0% | 13.16 | 1.01 |
03/11 | 2,553 | 2,579 | 2,527 | 2,552 | -1.43% | 13,200 | 378億1219万 | -0.62% | 13.07 | 1 |
03/08 | 2,532 | 2,591 | 2,532 | 2,589 | +1.49% | 25,800 | 383億6041万 | +0.86% | 13.26 | 1.01 |
03/07 | 2,578 | 2,581 | 2,539 | 2,551 | -0.12% | 25,800 | 377億9738万 | -0.58% | 13.06 | 1 |
03/06 | 2,490 | 2,570 | 2,490 | 2,554 | +2% | 21,600 | 378億4183万 | -0.39% | 13.08 | 1 |
03/05 | 2,526 | 2,537 | 2,499 | 2,504 | -0.91% | 32,300 | 371億99万 | -2.3% | 12.82 | 0.98 |
03/04 | 2,538 | 2,543 | 2,507 | 2,527 | -0.43% | 19,600 | 374億4178万 | -1.44% | 12.94 | 0.99 |
03/01 | 2,538 | 2,542 | 2,512 | 2,538 | -0.12% | 23,900 | 376億476万 | -1.01% | 13 | 0.99 |
02/29 | 2,580 | 2,580 | 2,497 | 2,541 | -0.78% | 30,100 | 376億4921万 | -0.86% | 6.89 | 0.99 |
02/28 | 2,561 | 2,580 | 2,550 | 2,561 | -1.2% | 16,500 | 379億4554万 | -0.08% | 6.95 | 1 |
02/27 | 2,597 | 2,619 | 2,583 | 2,592 | +0.27% | 37,700 | 384億486万 | +1.13% | 7.03 | 1.01 |
02/26 | 2,594 | 2,607 | 2,571 | 2,585 | -0.35% | 15,600 | 383億114万 | +0.98% | 7.01 | 1.01 |
02/22 | 2,612 | 2,612 | 2,569 | 2,594 | -0.65% | 35,200 | 384億3449万 | +1.45% | 7.04 | 1.02 |
02/21 | 2,612 | 2,615 | 2,599 | 2,611 | -0.04% | 25,400 | 386億8638万 | +2.27% | 7.08 | 1.02 |
02/20 | 2,598 | 2,614 | 2,591 | 2,612 | +0.54% | 17,600 | 387億119万 | +2.51% | 7.08 | 1.02 |
02/19 | 2,591 | 2,600 | 2,555 | 2,598 | +0.58% | 29,500 | 384億9376万 | +2.04% | 7.05 | 1.02 |
02/16 | 2,588 | 2,590 | 2,570 | 2,583 | +0.39% | 21,100 | 382億7151万 | +1.61% | 7.01 | 1.01 |
02/15 | 2,584 | 2,584 | 2,554 | 2,573 | +0.51% | 23,600 | 381億2334万 | +1.22% | 6.98 | 1.01 |
02/14 | 2,611 | 2,639 | 2,560 | 2,560 | -1.73% | 35,900 | 379億3073万 | +0.79% | 6.94 | 1 |
02/13 | 2,579 | 2,606 | 2,578 | 2,605 | +1.05% | 23,000 | 385億9748万 | +2.6% | 7.07 | 1.02 |
02/09 | 2,555 | 2,590 | 2,555 | 2,578 | +0.31% | 18,300 | 381億9743万 | +1.7% | 6.99 | 1.01 |
02/08 | 2,561 | 2,579 | 2,521 | 2,570 | -0.12% | 40,600 | 380億7889万 | +1.42% | 6.97 | 1.01 |
02/07 | 2,547 | 2,581 | 2,535 | 2,573 | +0.47% | 30,600 | 381億2334万 | +1.58% | 6.98 | 1.01 |
02/06 | 2,575 | 2,580 | 2,542 | 2,561 | +0.27% | 32,500 | 379億4554万 | +1.19% | 6.95 | 1 |
02/05 | 2,558 | 2,565 | 2,547 | 2,554 | +0.47% | 17,100 | 378億4183万 | +0.95% | 6.93 | 1 |
02/02 | 2,539 | 2,552 | 2,520 | 2,542 | +0.51% | 17,600 | 376億6403万 | +0.59% | 6.89 | 1 |
02/01 | 2,545 | 2,545 | 2,516 | 2,529 | -0.67% | 15,600 | 374億7141万 | +0.16% | 6.86 | 0.99 |
01/31 | 2,511 | 2,546 | 2,505 | 2,546 | +1.39% | 18,900 | 377億2329万 | +0.83% | 6.91 | 1 |
01/30 | 2,562 | 2,562 | 2,511 | 2,511 | -1.02% | 15,300 | 372億471万 | -0.44% | 6.81 | 0.98 |
01/29 | 2,541 | 2,547 | 2,525 | 2,537 | +1.04% | 9,200 | 375億8994万 | +0.67% | 6.88 | 0.99 |
01/26 | 2,535 | 2,536 | 2,511 | 2,511 | -0.95% | 16,200 | 372億471万 | -0.2% | 6.81 | 0.98 |
01/25 | 2,514 | 2,543 | 2,514 | 2,535 | +0.6% | 16,300 | 375億6031万 | +0.84% | 6.88 | 0.99 |
01/24 | 2,540 | 2,547 | 2,507 | 2,520 | -0.79% | 18,100 | 373億3806万 | +0.36% | 6.83 | 0.99 |
01/23 | 2,560 | 2,571 | 2,540 | 2,540 | -0.27% | 11,900 | 376億3439万 | +1.28% | 6.89 | 0.99 |
01/22 | 2,527 | 2,550 | 2,519 | 2,547 | +0.99% | 14,700 | 377億3811万 | +1.68% | 6.91 | 1 |
01/19 | 2,504 | 2,543 | 2,504 | 2,522 | +0.8% | 21,000 | 373億6769万 | +0.8% | 6.84 | 0.99 |
01/18 | 2,497 | 2,531 | 2,497 | 2,502 | +0.08% | 39,700 | 370億7136万 | +0.12% | 6.79 | 0.98 |
01/17 | 2,530 | 2,544 | 2,500 | 2,500 | -0.04% | 17,200 | 370億4173万 | +0.16% | 6.78 | 0.98 |
01/16 | 2,569 | 2,579 | 2,501 | 2,501 | -1.77% | 26,400 | 370億5654万 | +0.32% | 6.78 | 0.98 |
01/15 | 2,534 | 2,581 | 2,507 | 2,546 | +1.23% | 41,000 | 377億2329万 | +2.21% | 6.91 | 1 |
01/12 | 2,575 | 2,589 | 2,510 | 2,515 | -2.44% | 34,500 | 372億6398万 | +1.13% | 6.82 | 0.98 |
01/11 | 2,541 | 2,579 | 2,537 | 2,578 | +2.1% | 34,000 | 381億9743万 | +3.78% | 6.99 | 1.01 |
01/10 | 2,532 | 2,544 | 2,510 | 2,525 | -0.24% | 30,100 | 374億1214万 | +1.86% | 6.85 | 0.99 |
01/09 | 2,537 | 2,553 | 2,513 | 2,531 | +1.08% | 24,100 | 375億104万 | +2.22% | 6.86 | 0.99 |
01/05 | 2,552 | 2,581 | 2,500 | 2,504 | -1.65% | 44,500 | 371億99万 | +1.21% | 6.79 | 0.98 |
01/04 | 2,506 | 2,549 | 2,469 | 2,546 | -0.08% | 31,800 | 377億2329万 | +2.99% | 6.91 | 1 |
2023 | ||||||||||
12/29 | 2,529 | 2,553 | 2,527 | 2,548 | +0.59% | 19,900 | 377億5293万 | +3.2% | 6.91 | 1 |
12/28 | 2,514 | 2,540 | 2,502 | 2,533 | +0.56% | 14,000 | 375億3068万 | +2.68% | 6.87 | 0.99 |
12/27 | 2,467 | 2,519 | 2,467 | 2,519 | +1.57% | 21,900 | 373億2324万 | +2.23% | 6.83 | 0.99 |
12/26 | 2,490 | 2,502 | 2,472 | 2,480 | -0.4% | 15,800 | 367億4539万 | +0.69% | 6.73 | 0.97 |
12/25 | 2,552 | 2,564 | 2,488 | 2,490 | -1.66% | 35,600 | 368億9356万 | +1.1% | 6.75 | 0.97 |
12/22 | 2,486 | 2,532 | 2,486 | 2,532 | +2.63% | 28,600 | 375億1586万 | +2.76% | 6.87 | 0.99 |
12/21 | 2,464 | 2,482 | 2,461 | 2,467 | +0.08% | 13,500 | 365億5277万 | +0.2% | 6.69 | 0.97 |
12/20 | 2,441 | 2,483 | 2,441 | 2,465 | +0.41% | 17,700 | 365億2314万 | 0% | 6.69 | 0.96 |
12/19 | 2,421 | 2,459 | 2,417 | 2,455 | +0.7% | 16,400 | 363億7497万 | -0.57% | 6.66 | 0.96 |
12/18 | 2,426 | 2,451 | 2,409 | 2,438 | -0.93% | 23,000 | 361億2309万 | -1.42% | 6.61 | 0.95 |
12/15 | 2,462 | 2,464 | 2,423 | 2,461 | +0.53% | 28,600 | 364億6387万 | -0.69% | 6.67 | 0.96 |
12/14 | 2,484 | 2,484 | 2,440 | 2,448 | -1.05% | 25,900 | 362億7126万 | -1.41% | 6.64 | 0.96 |
12/13 | 2,476 | 2,500 | 2,466 | 2,474 | +0.57% | 20,600 | 366億5649万 | -0.52% | 6.71 | 0.97 |
12/12 | 2,470 | 2,485 | 2,453 | 2,460 | -0.2% | 25,200 | 364億4906万 | -1.2% | 6.67 | 0.96 |
12/11 | 2,471 | 2,471 | 2,443 | 2,465 | +1.69% | 27,100 | 365億2314万 | -1.24% | 6.69 | 0.96 |
12/08 | 2,418 | 2,449 | 2,411 | 2,424 | +0.46% | 42,600 | 359億1566万 | -3.08% | 6.57 | 0.95 |
12/07 | 2,465 | 2,465 | 2,411 | 2,413 | -2.23% | 29,900 | 357億5267万 | -3.79% | 6.54 | 0.94 |
12/06 | 2,432 | 2,475 | 2,432 | 2,468 | +1.65% | 24,200 | 365億6759万 | -1.83% | 6.69 | 0.97 |
12/05 | 2,425 | 2,450 | 2,425 | 2,428 | -0.9% | 20,600 | 359億7492万 | -3.57% | 6.59 | 0.95 |
12/04 | 2,443 | 2,468 | 2,437 | 2,450 | +0.29% | 14,000 | 363億89万 | -3.01% | 6.64 | 0.96 |
12/01 | 2,453 | 2,460 | 2,437 | 2,443 | -0.45% | 17,500 | 361億9717万 | -3.4% | 6.63 | 0.96 |
11/30 | 2,465 | 2,468 | 2,439 | 2,454 | -0.93% | 16,000 | 363億6016万 | -3.2% | 6.66 | 0.98 |
11/29 | 2,452 | 2,497 | 2,452 | 2,477 | +0.32% | 28,300 | 367億94万 | -2.4% | 6.72 | 0.99 |
11/28 | 2,460 | 2,469 | 2,429 | 2,469 | +0.2% | 25,400 | 365億8241万 | -2.68% | 6.7 | 0.99 |
11/27 | 2,501 | 2,507 | 2,464 | 2,464 | -0.96% | 29,700 | 365億832万 | -2.88% | 6.68 | 0.99 |
11/24 | 2,490 | 2,500 | 2,475 | 2,488 | +0.4% | 19,700 | 368億6392万 | -1.93% | 6.75 | 1 |
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 2月期 | 1,250 10/1 | 910 1/23 | 54,300 6/25 | - | - | +12.5% 1/31 | -13.3% 11/20 |
2009年 2月期 | 1,070 5/20 | 651 10/10 | 35,000 12/25 | - | - | +10.06% 12/29 | -25.03% 10/10 |
2010年 2月期 | 1,020 6/25 | 769 3/13 | 24,600 6/25 | - | - | +16.56% 6/25 | -8.1% 9/4 |
2011年 2月期 | 910 3/31 | 754 9/22 | 50,500 6/25 | 134億8318万 | 111億7178万 | +4.05% 11/24 | -23.59% 3/15 |
2012年 2月期 | 864 3/1 | 631 3/16 | 27,800 6/27 | 128億162万 | 93億4933万 | +4.58% 6/22 | -4.26% 5/17 |
2013年 2月期 | 886 2/12 | 765 4/13 | 33,700 2/25 | 131億2758万 | 113億3476万 | +4.46% 2/4 | -3.7% 9/5 |
2014年 2月期 | 1,020 1/23 | 821 6/7 | 101,000 8/27 | 151億1302万 | 121億6450万 | +6.79% 1/21 | -6% 6/7 |
2015年 2月期 | 1,510 2/16 | 952 4/14 | 181,100 2/16 | 223億7320万 | 141億549万 | +15.34% 2/16 | -10.01% 10/17 |
2016年 2月期 | 2,396 2/29 | 1,252 3/5 3/4 | 97,400 8/26 | 355億79万 | 185億5049万 | +25.85% 3/29 | -13.6% 9/8 |
2017年 2月期 | 2,950 3/29 | 1,701 9/15 | 108,700 4/13 | 437億924万 | 252億319万 | +12.74% 7/15 | -14.26% 6/24 |
2018年 2月期 | 2,904 1/17 | 1,494 4/17 | 202,800 4/13 | 430億2767万 | 221億3613万 | +17.37% 12/29 | -12.56% 4/17 |
2019年 2月期 | 6,450 12/3 | 2,579 3/2 | 445,400 9/26 | 955億6766万 | 382億1224万 | +29.23% 4/20 | -15.02% 12/25 |
2020年 2月期 | 6,590 11/25 | 4,055 3/11 | 594,600 4/12 | 976億4200万 | 600億8168万 | +18.71% 4/12 | -31.79% 3/16 |
2021年 2月期 | 4,735 6/9 5/20 他2件 | 2,982 3/19 | 409,300 7/13 | 701億5703万 | 441億8337万 | +15.65% 5/13 | -15.71% 7/30 |
2022年 2月期 | 3,630 3/23 | 2,161 1/19 | 389,700 11/30 | 537億8459万 | 320億1887万 | +9.7% 6/9 | -12.36% 8/20 |
2023年 2月期 | 2,937 7/8 | 2,002 4/27 | 351,500 2/24 | 435億1662万 | 296億6301万 | +18.76% 6/29 | -12.58% 4/26 |
2024年 2月期 | 3,260 9/20 | 2,409 12/18 | 216,100 7/13 | 483億241万 | 356億9341万 | +6.79% 9/12 | -18.52% 10/19 |
最新 | 2,701 2024/4/22 | 20,000 | 400億1988万 | +2.74% 2,629 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%(1.09倍)
- 1990/12/25 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/25 vs 1990/12/25
- -5%(0.95倍)
- 1992/12/25 vs 1991/12/25
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/25
- 57%(1.57倍)
- 1994/12/29 vs 1993/12/30
- -20%(0.8倍)
- 1995/12/29 vs 1994/12/29
- -6%(0.94倍)
- 1996/12/27 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/27
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- 21%(1.21倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/26 vs 2000/12/29
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/26
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 20%(1.2倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 57%(1.57倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- 88%(1.88倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/04/22 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
406円(1999/01/18) - 566%(6.66倍)
2,701円(4/22)