株価チャート
株価
4/24
- 前日 (4/23)
- 1,584
- 始値
- 1,569
- 高値
- 1,583
- 安値
- 1,561
- 終値 -0.95%
- 1,569
- 出来高 +8.08%
- 112,400
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,567 - 株価（25日）
移動平均値 - -1.69%
1,596 - 出来高（5日）
移動平均値 - +6.91%
105,140
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 | 1,569 | 1,583 | 1,561 | 1,569 | -0.95% | 112,400 | 962億7496万 | -1.69% | 7.52 | 0.85 |
| 04/23 | 1,579 | 1,609 | 1,571 | 1,584 | +0.83% | 104,000 | 971億9538万 | -0.69% | 7.59 | 0.86 |
| 04/22 | 1,563 | 1,578 | 1,545 | 1,571 | +1.68% | 99,200 | 963億9769万 | -1.5% | 7.53 | 0.85 |
| 04/19 | 1,550 | 1,564 | 1,516 | 1,545 | -1.21% | 133,500 | 948億231万 | -3.2% | 7.41 | 0.84 |
| 04/18 | 1,546 | 1,566 | 1,541 | 1,564 | +0.51% | 76,600 | 959億6816万 | -1.88% | 7.5 | 0.85 |
| 04/17 | 1,573 | 1,576 | 1,534 | 1,556 | -0.89% | 122,500 | 954億7728万 | -2.14% | 7.46 | 0.85 |
| 04/16 | 1,597 | 1,605 | 1,568 | 1,570 | -2.79% | 117,400 | 963億3633万 | -1.01% | 7.53 | 0.85 |
| 04/15 | 1,585 | 1,615 | 1,585 | 1,615 | +0.69% | 74,000 | 990億9756万 | +2.15% | 7.74 | 0.88 |
| 04/12 | 1,614 | 1,620 | 1,602 | 1,604 | -0.62% | 47,500 | 984億2259万 | +1.91% | 7.69 | 0.87 |
| 04/11 | 1,600 | 1,628 | 1,584 | 1,614 | -0.43% | 59,800 | 990億3620万 | +3.07% | 7.74 | 0.88 |
| 04/10 | 1,599 | 1,651 | 1,599 | 1,621 | +1.38% | 111,900 | 994億6572万 | +3.84% | 7.77 | 0.88 |
| 04/09 | 1,600 | 1,604 | 1,580 | 1,599 | +0.19% | 92,500 | 981億1579万 | +3.03% | 7.67 | 0.87 |
| 04/08 | 1,591 | 1,606 | 1,573 | 1,596 | +0.82% | 73,300 | 979億3170万 | +3.57% | 7.65 | 0.87 |
| 04/05 | 1,579 | 1,596 | 1,559 | 1,583 | -0.69% | 90,900 | 971億3401万 | +3.46% | 7.59 | 0.86 |
| 04/04 | 1,590 | 1,608 | 1,569 | 1,594 | -0.25% | 100,500 | 978億898万 | +5.01% | 7.64 | 0.87 |
| 04/03 | 1,553 | 1,619 | 1,540 | 1,598 | +2.04% | 181,400 | 980億5443万 | +6.18% | 7.66 | 0.87 |
| 04/02 | 1,578 | 1,592 | 1,557 | 1,566 | 0% | 210,900 | 960億9088万 | +4.89% | 7.51 | 0.85 |
| 04/01 | 1,690 | 1,696 | 1,545 | 1,566 | -4.22% | 480,800 | 960億9088万 | +5.67% | 7.51 | 0.85 |
| 03/29 | 1,670 | 1,675 | 1,620 | 1,635 | -0.97% | 154,800 | 1003億2477万 | +11.22% | 7.84 | 0.89 |
| 03/28 | 1,669 | 1,670 | 1,621 | 1,651 | -1.02% | 199,600 | 1013億654万 | +13.47% | 7.92 | 0.9 |
| 03/27 | 1,610 | 1,708 | 1,597 | 1,668 | +3.73% | 381,700 | 1023億4968万 | +15.91% | 8 | 0.91 |
| 03/26 | 1,610 | 1,646 | 1,601 | 1,608 | -1.29% | 166,200 | 986億6803万 | +13.08% | 7.71 | 0.87 |
| 03/25 | 1,622 | 1,635 | 1,605 | 1,629 | +0.8% | 191,800 | 999億5661万 | +15.78% | 7.81 | 0.88 |
| 03/22 | 1,600 | 1,667 | 1,595 | 1,616 | +1.96% | 222,400 | 991億5892万 | +16.26% | 7.75 | 0.88 |
| 03/21 | 1,560 | 1,595 | 1,551 | 1,585 | +2.52% | 160,600 | 972億5674万 | +15.44% | 7.6 | 0.86 |
| 03/19 | 1,549 | 1,574 | 1,507 | 1,546 | -2.28% | 128,200 | 948億6367万 | +13.68% | 7.41 | 0.84 |
| 03/18 | 1,596 | 1,609 | 1,550 | 1,582 | +0.19% | 348,700 | 970億7265万 | +17.36% | 7.58 | 0.86 |
| 03/15 | 1,501 | 1,594 | 1,501 | 1,579 | +4.57% | 350,600 | 968億8857万 | +18.28% | 7.57 | 0.86 |
| 03/14 | 1,462 | 1,514 | 1,453 | 1,510 | +3.78% | 208,300 | 926億5468万 | +14.13% | 7.24 | 0.82 |
| 03/13 | 1,473 | 1,492 | 1,445 | 1,455 | -1.09% | 109,600 | 892億7984万 | +10.81% | 6.98 | 0.79 |
| 03/12 | 1,416 | 1,475 | 1,415 | 1,471 | +3.37% | 113,700 | 902億6161万 | +12.72% | 7.05 | 0.8 |
| 03/11 | 1,436 | 1,436 | 1,403 | 1,423 | -1.25% | 136,500 | 873億1630万 | +9.88% | 6.82 | 0.77 |
| 03/08 | 1,405 | 1,456 | 1,403 | 1,441 | +2.56% | 184,400 | 884億2079万 | +12.05% | 6.91 | 0.78 |
| 03/07 | 1,493 | 1,494 | 1,399 | 1,405 | -5.7% | 263,600 | 862億1181万 | +10.02% | 6.74 | 0.76 |
| 03/06 | 1,418 | 1,492 | 1,415 | 1,490 | +5.82% | 348,300 | 914億2747万 | +17.42% | 7.14 | 0.81 |
| 03/05 | 1,333 | 1,422 | 1,332 | 1,408 | +5.71% | 241,200 | 863億9589万 | +11.92% | 6.75 | 0.76 |
| 03/04 | 1,330 | 1,338 | 1,314 | 1,332 | +1.6% | 134,300 | 817億3247万 | +6.56% | 6.39 | 0.72 |
| 03/01 | 1,269 | 1,317 | 1,269 | 1,311 | +3.31% | 101,700 | 804億4390万 | +5.39% | 6.29 | 0.71 |
| 02/29 | 1,296 | 1,296 | 1,268 | 1,269 | -1.55% | 45,000 | 778億6675万 | +2.34% | 6.08 | 0.69 |
| 02/28 | 1,282 | 1,292 | 1,278 | 1,289 | -0.08% | 51,400 | 790億9396万 | +4.2% | 6.18 | 0.7 |
| 02/27 | 1,277 | 1,301 | 1,276 | 1,290 | +0.86% | 65,300 | 791億5532万 | +4.54% | 6.18 | 0.7 |
| 02/26 | 1,288 | 1,305 | 1,273 | 1,279 | -0.31% | 84,400 | 784億8036万 | +4.07% | 6.13 | 0.69 |
| 02/22 | 1,264 | 1,283 | 1,257 | 1,283 | +1.91% | 108,900 | 787億2580万 | +4.73% | 6.15 | 0.7 |
| 02/21 | 1,241 | 1,259 | 1,240 | 1,259 | +1.37% | 99,600 | 772億5314万 | +3.2% | 6.04 | 0.68 |
| 02/20 | 1,245 | 1,245 | 1,235 | 1,242 | 0% | 84,000 | 762億1001万 | +2.14% | 5.95 | 0.67 |
| 02/19 | 1,242 | 1,246 | 1,228 | 1,242 | +0.65% | 108,100 | 762億1001万 | +2.39% | 5.95 | 0.67 |
| 02/16 | 1,220 | 1,245 | 1,213 | 1,234 | +3.01% | 104,100 | 757億1912万 | +1.9% | 5.92 | 0.67 |
| 02/15 | 1,214 | 1,220 | 1,194 | 1,198 | -1.16% | 68,500 | 735億1014万 | -0.91% | 5.74 | 0.65 |
| 02/14 | 1,244 | 1,244 | 1,200 | 1,212 | -2.81% | 171,300 | 743億6919万 | +0.41% | 5.81 | 0.66 |
| 02/13 | 1,256 | 1,273 | 1,237 | 1,247 | +0.56% | 206,000 | 765億1681万 | +3.57% | 5.98 | 0.68 |
| 02/09 | 1,273 | 1,278 | 1,235 | 1,240 | -2.75% | 223,600 | 760億8729万 | +3.25% | 5.94 | 0.67 |
| 02/08 | 1,274 | 1,279 | 1,234 | 1,275 | +0.08% | 152,000 | 782億3491万 | +6.61% | 6.11 | 0.69 |
| 02/07 | 1,246 | 1,278 | 1,243 | 1,274 | +1.35% | 97,700 | 781億7355万 | +6.97% | 6.11 | 0.69 |
| 02/06 | 1,251 | 1,266 | 1,242 | 1,257 | +0.48% | 99,400 | 771億3042万 | +6.08% | 6.03 | 0.68 |
| 02/05 | 1,234 | 1,254 | 1,232 | 1,251 | +2.63% | 103,300 | 767億6226万 | +6.11% | 6 | 0.68 |
| 02/02 | 1,204 | 1,221 | 1,195 | 1,219 | +1.25% | 77,700 | 747億9871万 | +3.92% | 5.84 | 0.66 |
| 02/01 | 1,213 | 1,218 | 1,201 | 1,204 | -1.39% | 54,200 | 738億7830万 | +3.17% | 5.77 | 0.65 |
| 01/31 | 1,200 | 1,221 | 1,200 | 1,221 | +1.92% | 102,300 | 749億2143万 | +5.17% | 5.85 | 0.66 |
| 01/30 | 1,214 | 1,218 | 1,198 | 1,198 | -1.88% | 77,400 | 735億1014万 | +3.81% | 5.74 | 0.65 |
| 01/29 | 1,201 | 1,225 | 1,201 | 1,221 | +2.01% | 107,600 | 749億2143万 | +6.27% | 5.85 | 0.66 |
| 01/26 | 1,190 | 1,210 | 1,185 | 1,197 | +0.17% | 109,500 | 734億4878万 | +4.72% | 5.74 | 0.65 |
| 01/25 | 1,190 | 1,201 | 1,182 | 1,195 | 0% | 115,400 | 733億2606万 | +5.01% | 5.73 | 0.65 |
| 01/24 | 1,200 | 1,203 | 1,184 | 1,195 | -0.67% | 121,300 | 733億2606万 | +5.47% | 5.73 | 0.65 |
| 01/23 | 1,206 | 1,213 | 1,193 | 1,203 | +0.08% | 88,700 | 738億1694万 | +6.65% | 5.77 | 0.65 |
| 01/22 | 1,190 | 1,212 | 1,190 | 1,202 | +1.26% | 142,400 | 737億5558万 | +7.03% | 5.76 | 0.65 |
| 01/19 | 1,175 | 1,189 | 1,162 | 1,187 | +1.63% | 69,300 | 728億3517万 | +6.17% | 5.69 | 0.64 |
| 01/18 | 1,153 | 1,174 | 1,153 | 1,168 | +0.78% | 65,400 | 716億6932万 | +4.94% | 5.6 | 0.63 |
| 01/17 | 1,163 | 1,180 | 1,159 | 1,159 | +0.78% | 91,600 | 711億1707万 | +4.6% | 5.56 | 0.63 |
| 01/16 | 1,188 | 1,188 | 1,150 | 1,150 | -3.04% | 197,800 | 705億6482万 | +4.07% | 5.51 | 0.62 |
| 01/15 | 1,186 | 1,201 | 1,180 | 1,186 | +0.25% | 222,700 | 727億7381万 | +7.52% | 5.69 | 0.64 |
| 01/12 | 1,195 | 1,205 | 1,179 | 1,183 | -0.25% | 131,500 | 725億8973万 | +7.64% | 5.67 | 0.64 |
| 01/11 | 1,157 | 1,186 | 1,157 | 1,186 | +3.67% | 168,900 | 727億7381万 | +8.11% | 5.69 | 0.64 |
| 01/10 | 1,152 | 1,156 | 1,131 | 1,144 | -0.44% | 94,600 | 701億9666万 | +4.57% | 5.48 | 0.62 |
| 01/09 | 1,155 | 1,163 | 1,133 | 1,149 | -0.09% | 187,300 | 705億346万 | +5.12% | 5.51 | 0.62 |
| 01/05 | 1,141 | 1,151 | 1,140 | 1,150 | +1.14% | 71,000 | 705億6482万 | +5.5% | 5.51 | 0.62 |
| 01/04 | 1,155 | 1,155 | 1,128 | 1,137 | +0.09% | 75,800 | 697億6713万 | +4.41% | 5.45 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,124 | 1,137 | 1,124 | 1,136 | +0.98% | 61,000 | 697億577万 | +4.41% | 5.45 | 0.62 |
| 12/28 | 1,106 | 1,134 | 1,106 | 1,125 | +1.26% | 74,500 | 690億3081万 | +3.5% | 5.39 | 0.61 |
| 12/27 | 1,096 | 1,111 | 1,090 | 1,111 | +1.46% | 77,200 | 681億7175万 | +2.4% | 5.33 | 0.6 |
| 12/26 | 1,063 | 1,127 | 1,061 | 1,095 | +2.62% | 157,600 | 671億8998万 | +1.01% | 5.25 | 0.59 |
| 12/25 | 1,067 | 1,082 | 1,064 | 1,067 | +0.76% | 90,900 | 654億7188万 | -1.57% | 5.12 | 0.58 |
| 12/22 | 1,050 | 1,064 | 1,050 | 1,059 | +0.76% | 144,500 | 649億8100万 | -2.58% | 5.08 | 0.58 |
| 12/21 | 1,057 | 1,063 | 1,051 | 1,051 | -1.96% | 66,600 | 644億9011万 | -3.49% | 5.04 | 0.57 |
| 12/20 | 1,069 | 1,080 | 1,069 | 1,072 | +0.37% | 67,400 | 657億7869万 | -1.83% | 5.14 | 0.58 |
| 12/19 | 1,060 | 1,070 | 1,058 | 1,068 | +0.09% | 112,300 | 655億3324万 | -2.47% | 5.12 | 0.58 |
| 12/18 | 1,069 | 1,079 | 1,055 | 1,067 | -1.02% | 122,400 | 654億7188万 | -2.91% | 5.12 | 0.58 |
| 12/15 | 1,077 | 1,088 | 1,074 | 1,078 | +0.28% | 91,900 | 661億4685万 | -2.27% | 5.17 | 0.59 |
| 12/14 | 1,083 | 1,089 | 1,070 | 1,075 | 0% | 69,600 | 659億6277万 | -2.98% | 5.15 | 0.58 |
| 12/13 | 1,070 | 1,090 | 1,068 | 1,075 | +0.94% | 140,100 | 659億6277万 | -3.33% | 5.15 | 0.58 |
| 12/12 | 1,064 | 1,071 | 1,061 | 1,065 | -0.09% | 50,800 | 653億4916万 | -4.74% | 5.11 | 0.58 |
| 12/11 | 1,065 | 1,074 | 1,058 | 1,066 | +1.81% | 124,200 | 654億1052万 | -5.16% | 5.11 | 0.58 |
| 12/08 | 1,070 | 1,072 | 1,036 | 1,047 | -3.23% | 208,800 | 642億4467万 | -7.35% | 5.02 | 0.57 |
| 12/07 | 1,091 | 1,095 | 1,077 | 1,082 | -1.73% | 181,000 | 663億9229万 | -4.84% | 5.19 | 0.59 |
| 12/06 | 1,091 | 1,105 | 1,090 | 1,101 | +0.27% | 121,000 | 675億5815万 | -3.59% | 5.28 | 0.6 |
| 12/05 | 1,112 | 1,118 | 1,098 | 1,098 | -1.44% | 75,600 | 673億7407万 | -4.19% | 5.26 | 0.6 |
| 12/04 | 1,116 | 1,127 | 1,101 | 1,114 | -0.27% | 119,700 | 683億5584万 | -3.21% | 5.34 | 0.61 |
| 12/01 | 1,106 | 1,122 | 1,102 | 1,117 | +0.54% | 105,600 | 685億3992万 | -3.12% | 5.36 | 0.61 |
| 11/30 | 1,096 | 1,118 | 1,091 | 1,111 | +1.55% | 115,000 | 681億7175万 | -3.89% | 5.33 | 0.6 |
| 11/29 | 1,101 | 1,105 | 1,086 | 1,094 | -1.62% | 81,600 | 671億2862万 | -5.61% | 5.24 | 0.59 |
| 11/28 | 1,108 | 1,120 | 1,105 | 1,112 | 0% | 88,900 | 682億3312万 | -4.3% | 5.33 | 0.6 |
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 3月期 | 652 4/27 | 185 3/17 | 230,400 4/27 | - | - | +6.62% 4/28 | -25.34% 1/22 |
| 2009年 3月期 | 277 5/20 | 51 10/28 | 3,859,100 9/11 | - | - | +20.44% 5/19 | -43.36% 8/28 |
| 2010年 3月期 | 197 9/11 | 98 5/1 4/30 他2件 | 6,627,400 5/20 | - | - | +48.98% 4/30 | -13.92% 11/19 |
| 2011年 3月期 | 320 3/14 | 160 4/2 | 3,947,800 4/30 | 196億3543万 | 98億1771万 | +20.74% 5/11 | -11.24% 8/16 |
| 2012年 3月期 | 283 4/1 | 183 11/22 | 508,500 1/17 | 173億6508万 | 112億2901万 | +20.71% 1/17 | -10.87% 4/11 |
| 2013年 3月期 | 280 12/27 | 158 11/13 | 3,465,300 12/25 | 171億8100万 | 96億9499万 | +34.78% 4/23 | -13.31% 5/18 |
| 2014年 3月期 | 399 4/23 | 222 4/2 | 5,254,200 4/23 | 244億8292万 | 136億2207万 | +16.48% 9/17 | -14.63% 6/7 |
| 2015年 3月期 | 490 12/30 12/29 | 276 5/21 | 2,391,400 11/13 | 300億6675万 | 169億3555万 | +13.98% 11/13 | -7.21% 5/21 |
| 2016年 3月期 | 745 12/7 | 430 4/30 | 1,390,200 11/11 | 457億1373万 | 263億8510万 | +22.95% 6/1 | -19.48% 1/21 |
| 2017年 3月期 | 1,040 10/28 | 479 4/8 | 818,900 11/30 | 638億1514万 | 293億9178万 | +23.72% 7/19 | -11.45% 6/24 |
| 2018年 3月期 | 1,166 3/30 | 756 9/6 | 464,300 12/6 | 715億4659万 | 463億8870万 | +15.41% 5/22 | -9.78% 8/14 |
| 2019年 3月期 | 1,452 7/30 | 940 12/26 | 255,500 8/10 | 890億9576万 | 576億7907万 | +13.52% 5/14 | -16.51% 12/25 |
| 2020年 3月期 | 1,009 4/2 4/1 | 631 3/17 | 170,400 11/15 | 619億1296万 | 387億1861万 | +13.67% 3/30 | -19.08% 8/13 |
| 2021年 3月期 | 977 11/10 | 684 4/3 | 158,300 12/2 | 599億4942万 | 419億7073万 | +12.85% 6/8 | -9.45% 12/2 |
| 2022年 3月期 | 950 9/14 | 689 3/8 | 171,500 3/23 | 582億9268万 | 422億7753万 | +9.52% 9/14 | -10.78% 11/30 |
| 2023年 3月期 | 1,007 3/9 | 676 5/19 4/27 | 816,800 5/31 | 617億9024万 | 414億7984万 | +12.19% 2/14 | -4.66% 3/20 |
| 最新 | 1,569 2024/4/24 | 112,400 | 962億7496万 | -1.69% 1,596 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/27
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/29 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/29
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/29
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/29
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 197%（2.97倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/24 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
51円（2008/10/28） - 2976%（30.76倍）
1,569円（4/24）