株価チャート
株価
4/19
- 前日 (4/18)
- 2,633
- 始値
- 2,633
- 高値
- 2,646
- 安値
- 2,585
- 終値 +0.49%
- 2,646
- 出来高 +56.25%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -0.82%
2,668 - 株価(25日)
移動平均値 - -0.41%
2,657 - 出来高(5日)
移動平均値 - +38.89%
1,800
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 | 2,633 | 2,646 | 2,585 | 2,646 | +0.49% | 2,500 | 264億8646万 | -0.41% | 7.99 | 0.68 |
04/18 | 2,651 | 2,651 | 2,630 | 2,633 | -0.68% | 1,600 | 263億5633万 | -0.72% | 7.95 | 0.68 |
04/17 | 2,702 | 2,709 | 2,651 | 2,651 | -1.85% | 1,200 | 265億3651万 | +0.08% | 8.01 | 0.68 |
04/16 | 2,711 | 2,711 | 2,651 | 2,701 | -0.22% | 1,700 | 270億3701万 | +2.04% | 8.16 | 0.7 |
04/15 | 2,674 | 2,707 | 2,641 | 2,707 | +1.23% | 2,000 | 270億9707万 | +2.42% | 8.18 | 0.7 |
04/12 | 2,646 | 2,691 | 2,646 | 2,674 | -0.11% | 3,000 | 267億6674万 | +1.29% | 8.08 | 0.69 |
04/11 | 2,642 | 2,688 | 2,613 | 2,677 | +0.04% | 1,300 | 267億9677万 | +1.4% | 8.09 | 0.69 |
04/10 | 2,678 | 2,681 | 2,676 | 2,676 | 0% | 1,900 | 267億8676万 | +1.36% | 8.08 | 0.69 |
04/09 | 2,719 | 2,751 | 2,675 | 2,676 | +3.8% | 13,500 | 267億8676万 | +1.52% | 8.08 | 0.69 |
04/08 | 2,538 | 2,600 | 2,538 | 2,578 | +1.58% | 4,800 | 258億578万 | -2.13% | 7.79 | 0.66 |
04/05 | 2,600 | 2,604 | 2,500 | 2,538 | -2.94% | 10,200 | 254億538万 | -3.79% | 7.67 | 0.65 |
04/04 | 2,631 | 2,632 | 2,615 | 2,615 | -0.61% | 1,100 | 261億7615万 | -1.06% | 7.9 | 0.67 |
04/03 | 2,607 | 2,642 | 2,607 | 2,631 | +0.08% | 2,900 | 263億3631万 | -0.57% | 7.95 | 0.68 |
04/02 | 2,652 | 2,702 | 2,626 | 2,629 | -0.87% | 2,500 | 263億1629万 | -0.68% | 7.94 | 0.68 |
04/01 | 2,694 | 2,694 | 2,652 | 2,652 | -1.56% | 1,400 | 265億4652万 | +0.04% | 8.01 | 0.68 |
03/29 | 2,705 | 2,705 | 2,665 | 2,694 | -0.41% | 1,800 | 269億6694万 | +1.43% | 8.14 | 0.69 |
03/28 | 2,700 | 2,749 | 2,700 | 2,705 | -2.56% | 2,700 | 270億7705万 | +1.77% | 8.17 | 0.7 |
03/27 | 2,748 | 2,777 | 2,720 | 2,776 | +2.32% | 1,600 | 277億8776万 | +4.32% | 8.38 | 0.71 |
03/26 | 2,760 | 2,768 | 2,707 | 2,713 | -1.7% | 3,900 | 271億5713万 | +1.92% | 8.19 | 0.7 |
03/25 | 2,688 | 2,792 | 2,688 | 2,760 | +2.79% | 5,000 | 276億2760万 | +3.76% | 8.34 | 0.71 |
03/22 | 2,698 | 2,767 | 2,683 | 2,685 | 0% | 4,800 | 268億7685万 | +1.13% | 8.11 | 0.69 |
03/21 | 2,621 | 2,686 | 2,621 | 2,685 | +2.48% | 10,100 | 268億7685万 | +1.13% | 8.11 | 0.69 |
03/19 | 2,543 | 2,620 | 2,543 | 2,620 | +2.95% | 3,700 | 262億2620万 | -1.5% | 7.91 | 0.67 |
03/18 | 2,544 | 2,576 | 2,541 | 2,545 | -0.16% | 2,100 | 254億7545万 | -4.54% | 7.69 | 0.66 |
03/15 | 2,534 | 2,555 | 2,534 | 2,549 | +0.63% | 1,200 | 255億1549万 | -4.6% | 7.7 | 0.66 |
03/14 | 2,563 | 2,565 | 2,520 | 2,533 | -0.98% | 2,600 | 253億5533万 | -5.56% | 7.65 | 0.65 |
03/13 | 2,610 | 2,611 | 2,558 | 2,558 | -1.88% | 3,600 | 256億558万 | -5.15% | 7.73 | 0.66 |
03/12 | 2,595 | 2,607 | 2,570 | 2,607 | +0.5% | 1,900 | 260億9607万 | -3.73% | 7.87 | 0.67 |
03/11 | 2,641 | 2,641 | 2,566 | 2,594 | -1.78% | 6,300 | 259億6594万 | -4.46% | 7.83 | 0.67 |
03/08 | 2,655 | 2,692 | 2,631 | 2,641 | -0.64% | 3,400 | 264億3641万 | -2.94% | 7.98 | 0.68 |
03/07 | 2,685 | 2,720 | 2,622 | 2,658 | -0.64% | 10,700 | 266億658万 | -2.46% | 8.03 | 0.68 |
03/06 | 2,650 | 2,679 | 2,600 | 2,675 | +3.12% | 8,200 | 267億7675万 | -1.83% | 8.08 | 0.69 |
03/05 | 2,591 | 2,627 | 2,591 | 2,594 | -0.8% | 1,900 | 259億6594万 | -4.67% | 7.83 | 0.67 |
03/04 | 2,680 | 2,680 | 2,597 | 2,615 | -2.43% | 9,600 | 261億7615万 | -3.9% | 7.9 | 0.67 |
03/01 | 2,680 | 2,689 | 2,680 | 2,680 | +0.75% | 4,000 | 268億2680万 | -1.58% | 8.09 | 0.69 |
02/29 | 2,700 | 2,700 | 2,631 | 2,660 | -1.12% | 8,500 | 266億2660万 | -2.21% | 8.03 | 0.68 |
02/28 | 2,647 | 2,750 | 2,638 | 2,690 | +1.62% | 4,500 | 269億2690万 | -0.96% | 8.12 | 0.69 |
02/27 | 2,750 | 2,751 | 2,647 | 2,647 | -3.18% | 11,000 | 264億9647万 | -2.32% | 7.99 | 0.68 |
02/26 | 2,800 | 2,800 | 2,655 | 2,734 | -1.44% | 9,400 | 273億6734万 | +1.03% | 8.26 | 0.7 |
02/22 | 2,744 | 2,774 | 2,741 | 2,774 | +1.2% | 1,700 | 277億6774万 | +2.82% | 8.38 | 0.71 |
02/21 | 2,785 | 2,785 | 2,733 | 2,741 | -1.65% | 1,600 | 274億3741万 | +2.05% | 8.28 | 0.71 |
02/20 | 2,800 | 2,800 | 2,750 | 2,787 | -0.46% | 600 | 278億9787万 | +4.19% | 8.42 | 0.72 |
02/19 | 2,766 | 2,809 | 2,713 | 2,800 | +4.56% | 7,200 | 280億2800万 | +5.22% | 8.46 | 0.72 |
02/16 | 2,655 | 2,683 | 2,650 | 2,678 | +2.21% | 2,000 | 268億678万 | +1.13% | 8.09 | 0.69 |
02/15 | 2,697 | 2,697 | 2,563 | 2,620 | -2.38% | 6,300 | 262億2620万 | -0.8% | 7.91 | 0.67 |
02/14 | 2,813 | 2,818 | 2,552 | 2,684 | -4.59% | 29,900 | 268億6684万 | +1.9% | 8.11 | 0.69 |
02/13 | 2,780 | 2,836 | 2,780 | 2,813 | +1.88% | 15,100 | 281億5813万 | +7.12% | 8.5 | 0.72 |
02/09 | 2,731 | 2,799 | 2,731 | 2,761 | +1.62% | 2,600 | 276億3761万 | +5.74% | 8.34 | 0.71 |
02/08 | 2,780 | 2,780 | 2,686 | 2,717 | -2.76% | 6,500 | 271億9717万 | +4.58% | 8.21 | 0.7 |
02/07 | 2,899 | 2,900 | 2,775 | 2,794 | -3.49% | 11,600 | 279億6794万 | +8.09% | 8.44 | 0.72 |
02/06 | 2,851 | 2,935 | 2,821 | 2,895 | +1.94% | 5,300 | 289億7895万 | +12.69% | 8.74 | 0.75 |
02/05 | 2,788 | 2,849 | 2,780 | 2,840 | +1.87% | 5,900 | 284億2840万 | +11.42% | 8.58 | 0.73 |
02/02 | 2,710 | 2,788 | 2,710 | 2,788 | +2.24% | 3,900 | 279億788万 | +10.15% | 8.42 | 0.72 |
02/01 | 2,731 | 2,731 | 2,700 | 2,727 | -0.84% | 3,900 | 272億9727万 | +8.39% | 8.24 | 0.7 |
01/31 | 2,665 | 2,774 | 2,665 | 2,750 | +3.38% | 5,900 | 275億2750万 | +9.74% | 8.31 | 0.71 |
01/30 | 2,590 | 2,687 | 2,590 | 2,660 | +2.86% | 13,300 | 266億2660万 | +6.7% | 8.03 | 0.68 |
01/29 | 2,577 | 2,586 | 2,531 | 2,586 | -0.12% | 4,700 | 258億8586万 | +4.23% | 7.81 | 0.67 |
01/26 | 2,662 | 2,662 | 2,566 | 2,589 | -2.74% | 6,200 | 259億1589万 | +4.65% | 7.82 | 0.67 |
01/25 | 2,599 | 2,667 | 2,593 | 2,662 | +2.42% | 8,500 | 266億4662万 | +8.04% | 8.04 | 0.69 |
01/24 | 2,565 | 2,599 | 2,541 | 2,599 | +1.33% | 6,400 | 260億1599万 | +6% | 7.85 | 0.67 |
01/23 | 2,548 | 2,565 | 2,512 | 2,565 | +0.67% | 6,900 | 256億7565万 | +4.99% | 7.75 | 0.66 |
01/22 | 2,550 | 2,563 | 2,444 | 2,548 | +0.12% | 16,900 | 255億548万 | +4.6% | 7.7 | 0.66 |
01/19 | 2,529 | 2,581 | 2,471 | 2,545 | +0.75% | 6,600 | 254億7545万 | +4.73% | 7.69 | 0.66 |
01/18 | 2,486 | 2,580 | 2,486 | 2,526 | +2.02% | 9,300 | 252億8526万 | +4.29% | 7.63 | 0.65 |
01/17 | 2,462 | 2,579 | 2,462 | 2,476 | +0.57% | 13,800 | 247億8476万 | +2.74% | 7.48 | 0.64 |
01/16 | 2,448 | 2,486 | 2,447 | 2,462 | +0.41% | 10,600 | 246億4462万 | +2.33% | 7.44 | 0.63 |
01/15 | 2,450 | 2,483 | 2,442 | 2,452 | -0.77% | 8,600 | 245億4452万 | +1.95% | 7.41 | 0.63 |
01/12 | 2,450 | 2,498 | 2,436 | 2,471 | -1% | 5,100 | 247億3471万 | +2.83% | 7.46 | 0.64 |
01/11 | 2,479 | 2,496 | 2,428 | 2,496 | +1.84% | 5,100 | 249億8496万 | +3.96% | 7.54 | 0.64 |
01/10 | 2,453 | 2,491 | 2,450 | 2,451 | -0.97% | 5,500 | 245億3451万 | +2.25% | 7.4 | 0.63 |
01/09 | 2,433 | 2,496 | 2,430 | 2,475 | +1.73% | 9,500 | 247億7475万 | +3.51% | 7.48 | 0.64 |
01/05 | 2,435 | 2,469 | 2,402 | 2,433 | -0.16% | 4,200 | 243億5433万 | +2.1% | 7.35 | 0.63 |
01/04 | 2,389 | 2,478 | 2,350 | 2,437 | +2.01% | 5,900 | 243億9437万 | +2.57% | 7.36 | 0.63 |
2023 | ||||||||||
12/29 | 2,380 | 2,405 | 2,380 | 2,389 | -0.91% | 6,200 | 239億1389万 | +0.84% | 7.22 | 0.61 |
12/28 | 2,386 | 2,435 | 2,386 | 2,411 | +1.22% | 5,200 | 241億3411万 | +2.07% | 7.28 | 0.62 |
12/27 | 2,372 | 2,426 | 2,372 | 2,382 | -0.33% | 17,600 | 238億4382万 | +1.19% | 7.19 | 0.61 |
12/26 | 2,423 | 2,423 | 2,390 | 2,390 | -1.65% | 11,500 | 239億2390万 | +1.83% | 7.22 | 0.62 |
12/25 | 2,478 | 2,478 | 2,412 | 2,430 | -1.42% | 14,600 | 243億2430万 | +3.8% | 7.34 | 0.63 |
12/22 | 2,470 | 2,549 | 2,440 | 2,465 | +1.86% | 14,400 | 246億7465万 | +5.75% | 7.44 | 0.63 |
12/21 | 2,395 | 2,612 | 2,389 | 2,420 | +2.2% | 8,900 | 242億2420万 | +4.18% | 7.31 | 0.62 |
12/20 | 2,364 | 2,410 | 2,364 | 2,368 | -1.42% | 3,000 | 237億368万 | +2.29% | 7.15 | 0.61 |
12/19 | 2,350 | 2,402 | 2,335 | 2,402 | +2.21% | 2,900 | 240億4402万 | +3.94% | 7.25 | 0.62 |
12/18 | 2,377 | 2,377 | 2,335 | 2,350 | -0.55% | 1,800 | 235億2350万 | +1.86% | 7.1 | 0.6 |
12/15 | 2,313 | 2,363 | 2,313 | 2,363 | +0.25% | 300 | 236億5363万 | +2.56% | 7.14 | 0.61 |
12/14 | 2,397 | 2,397 | 2,350 | 2,357 | -1.67% | 900 | 235億9357万 | +2.52% | 7.12 | 0.61 |
12/13 | 2,390 | 2,397 | 2,390 | 2,397 | +0.29% | 400 | 239億9397万 | +4.44% | 7.24 | 0.62 |
12/12 | 2,400 | 2,440 | 2,390 | 2,390 | +1.7% | 5,200 | 239億2390万 | +4.55% | 7.22 | 0.62 |
12/11 | 2,283 | 2,365 | 2,283 | 2,350 | +4.82% | 1,600 | 235億2350万 | +3.25% | 7.1 | 0.6 |
12/08 | 2,326 | 2,340 | 2,242 | 2,242 | -5.52% | 2,000 | 224億4242万 | -1.06% | 6.77 | 0.58 |
12/07 | 2,400 | 2,400 | 2,326 | 2,373 | -2.47% | 1,700 | 237億5373万 | +4.95% | 7.17 | 0.61 |
12/06 | 2,389 | 2,435 | 2,377 | 2,433 | +1.84% | 6,400 | 243億5433万 | +8.18% | 7.35 | 0.63 |
12/05 | 2,392 | 2,392 | 2,381 | 2,389 | -1.65% | 700 | 239億1389万 | +6.84% | 7.22 | 0.61 |
12/04 | 2,449 | 2,449 | 2,375 | 2,429 | +1.42% | 10,200 | 243億1429万 | +9.22% | 7.34 | 0.63 |
12/01 | 2,313 | 2,395 | 2,313 | 2,395 | +3.55% | 6,400 | 239億7395万 | +8.37% | 7.23 | 0.62 |
11/30 | 2,279 | 2,321 | 2,279 | 2,313 | +1.89% | 3,000 | 231億5313万 | +5.23% | 6.99 | 0.6 |
11/29 | 2,271 | 2,279 | 2,261 | 2,270 | +0.67% | 1,700 | 227億2270万 | +3.84% | 6.86 | 0.58 |
11/28 | 2,260 | 2,260 | 2,230 | 2,255 | -0.13% | 700 | 225億7255万 | +3.54% | 6.81 | 0.58 |
11/27 | 2,218 | 2,258 | 2,209 | 2,258 | +1.76% | 4,900 | 226億258万 | +4.01% | 6.82 | 0.58 |
11/24 | 2,201 | 2,227 | 2,201 | 2,219 | +0.86% | 3,300 | 222億1219万 | +2.54% | 6.7 | 0.57 |
11/22 | 2,229 | 2,229 | 2,200 | 2,200 | -1.3% | 2,300 | 220億2200万 | +1.95% | 6.64 | 0.57 |
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 | 901 4/12 | 615 10/27 | 63,000 8/18 | - | - | +9.39% 2/14 | -18.36% 5/26 |
2008年 3月期 | 795 4/18 | 497 3/18 | 34,000 5/18 | - | - | +8.34% 3/3 | -16.81% 3/18 |
2009年 3月期 | 640 5/16 5/12 他2件 | 365 2/6 2/5 他2件 | 26,000 6/27 | - | - | +25.87% 5/18 | -20.72% 2/4 |
2010年 3月期 | 609 8/12 7/28 | 445 4/15 | 5,800 2/10 | - | - | +12.47% 7/28 | -8.4% 10/30 |
2011年 3月期 | 625 7/16 | 401 3/17 | 16,400 3/7 | 62億5625万 | 40億1401万 | +26.9% 4/22 | -21.93% 3/17 |
2012年 3月期 | 742 4/25 | 460 5/17 | 44,700 4/25 | 74億2742万 | 46億460万 | +13.99% 12/27 | -9.28% 5/24 |
2013年 3月期 | 750 3/18 | 505 5/23 5/14 | 18,600 3/18 | 75億750万 | 50億5505万 | +20.4% 3/19 | -9.69% 10/18 |
2014年 3月期 | 1,090 1/8 | 650 8/13 4/3 他2件 | 49,200 10/18 | 109億1090万 | 65億650万 | +21.38% 5/9 | -17.57% 2/5 |
2015年 3月期 | 1,466 3/16 | 774 5/22 | 78,600 11/6 | 146億7466万 | 77億4774万 | +24.82% 11/27 | -14.24% 10/14 |
2016年 3月期 | 1,680 5/8 | 1,164 9/7 | 54,400 6/3 | 168億1680万 | 116億5164万 | +14.68% 5/11 | -11.78% 8/26 |
2017年 3月期 | 1,299 3/31 | 950 8/16 | 54,400 6/7 | 130億299万 | 95億950万 | +12.21% 12/8 | -14.04% 8/15 |
2018年 3月期 | 1,860 2/2 | 1,216 4/17 | 20,100 11/9 | 186億1860万 | 121億7216万 | +8.91% 11/13 | -8.9% 4/3 |
2019年 3月期 | 1,642 7/3 7/2 | 1,226 3/26 3/8 | 18,800 7/3 | 164億3642万 | 122億7226万 | +3.8% 12/4 | -8.24% 12/26 |
2020年 3月期 | 1,750 2/13 | 1,163 5/23 | 54,100 2/4 | 175億1750万 | 116億4163万 | +13.66% 12/2 | -19.39% 3/9 |
2021年 3月期 | 1,559 8/12 | 1,134 4/6 | 35,400 5/14 | 156億559万 | 113億5134万 | +9.97% 5/14 | -7.53% 1/18 |
2022年 3月期 | 1,628 7/6 | 1,299 3/14 | 166,800 12/15 | 162億9628万 | 130億299万 | +6.51% 5/21 | -6.08% 3/15 |
2023年 3月期 | 1,542 3/20 | 1,259 5/17 | 75,500 5/27 | 154億3542万 | 126億259万 | +8.59% 7/4 | -4.22% 5/17 |
最新 | 2,646 2024/4/19 | 2,500 | 264億8646万 | -0.41% 2,657 |
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -47%(0.53倍)
- 1993/12/29 vs 1992/12/29
- -18%(0.82倍)
- 1994/12/28 vs 1993/12/29
- 23%(1.23倍)
- 1995/12/27 vs 1994/12/28
- -23%(0.77倍)
- 1996/12/27 vs 1995/12/27
- 7%(1.07倍)
- 1997/12/29 vs 1996/12/27
- -27%(0.73倍)
- 1998/12/25 vs 1997/12/29
- 12%(1.12倍)
- 1999/12/24 vs 1998/12/25
- -8%(0.92倍)
- 2000/12/27 vs 1999/12/24
- -33%(0.67倍)
- 2001/12/25 vs 2000/12/27
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/25
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 124%(2.24倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/26 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/26
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/04/19 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
311円(2000/11/07) - 751%(8.51倍)
2,646円(4/19)