株価チャート
株価
4/24
- 前日 (4/23)
- 1,115
- 始値
- 1,157
- 高値
- 1,165
- 安値
- 1,152
- 終値 +4.48%
- 1,165
- 出来高 +100%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,147 - 株価（25日）
移動平均値 - +0.26%
1,162 - 出来高（5日）
移動平均値 - +66.67%
1,200
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 | 1,157 | 1,165 | 1,152 | 1,165 | +4.48% | 2,000 | 85億6004万 | +0.26% | 22.46 | 0.63 |
| 04/23 | 1,149 | 1,149 | 1,115 | 1,115 | -2.96% | 1,000 | 81億9266万 | -3.88% | 21.49 | 0.6 |
| 04/22 | 1,155 | 1,155 | 1,149 | 1,149 | -0.52% | 700 | 84億4248万 | -1.03% | 22.15 | 0.62 |
| 04/19 | 1,148 | 1,155 | 1,144 | 1,155 | +0.43% | 1,000 | 84億8657万 | -0.43% | 22.26 | 0.62 |
| 04/18 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 1,300 | 84億4983万 | -0.78% | 22.17 | 0.62 |
| 04/17 | 1,160 | 1,160 | 1,160 | 1,160 | -0.51% | 100 | 85億2330万 | +0.17% | 22.36 | 0.63 |
| 04/16 | 1,168 | 1,168 | 1,166 | 1,166 | -0.6% | 600 | 85億6739万 | +0.87% | 22.48 | 0.63 |
| 04/15 | 1,177 | 1,177 | 1,173 | 1,173 | -1.59% | 500 | 86億1882万 | +1.56% | 22.61 | 0.63 |
| 04/12 | 1,184 | 1,194 | 1,184 | 1,192 | +2.05% | 900 | 87億5843万 | +3.38% | 22.98 | 0.64 |
| 04/11 | 1,176 | 1,182 | 1,165 | 1,168 | -1.18% | 600 | 85億8209万 | +1.48% | 22.51 | 0.63 |
| 04/10 | 1,166 | 1,182 | 1,156 | 1,182 | -0.08% | 1,800 | 86億8495万 | +2.87% | 22.78 | 0.64 |
| 04/09 | 1,192 | 1,192 | 1,180 | 1,183 | +1.63% | 1,200 | 86億9230万 | +3.14% | 22.8 | 0.64 |
| 04/08 | 1,160 | 1,196 | 1,160 | 1,164 | +0.52% | 3,200 | 85億5269万 | +1.66% | 22.44 | 0.63 |
| 04/05 | 1,165 | 1,165 | 1,158 | 1,158 | -1.19% | 900 | 85億861万 | +1.31% | 22.32 | 0.62 |
| 04/04 | 1,165 | 1,172 | 1,161 | 1,172 | +0.6% | 1,900 | 86億1148万 | +2.63% | 22.59 | 0.63 |
| 04/03 | 1,166 | 1,166 | 1,165 | 1,165 | -0.85% | 200 | 85億6004万 | +2.19% | 22.46 | 0.63 |
| 04/02 | 1,166 | 1,175 | 1,150 | 1,175 | +0.77% | 41,700 | 86億3352万 | +3.25% | 22.65 | 0.63 |
| 04/01 | 1,172 | 1,197 | 1,163 | 1,166 | -0.51% | 1,000 | 85億6739万 | +2.64% | 22.48 | 0.63 |
| 03/29 | 1,173 | 1,195 | 1,172 | 1,172 | +0.6% | 4,600 | 86億1148万 | +3.35% | 22.59 | 0.63 |
| 03/28 | 1,150 | 1,165 | 1,150 | 1,165 | +0.52% | 2,600 | 85億6004万 | +2.92% | 22.46 | 0.63 |
| 03/27 | 1,159 | 1,162 | 1,154 | 1,159 | +0.26% | 2,900 | 85億1596万 | +2.66% | 22.34 | 0.62 |
| 03/26 | 1,151 | 1,159 | 1,146 | 1,156 | +0.43% | 4,500 | 84億9391万 | +2.57% | 22.28 | 0.62 |
| 03/25 | 1,142 | 1,151 | 1,137 | 1,151 | +1.23% | 4,700 | 84億5717万 | +2.31% | 22.19 | 0.62 |
| 03/22 | 1,133 | 1,137 | 1,131 | 1,137 | -0.44% | 3,200 | 83億5431万 | +1.34% | 21.92 | 0.61 |
| 03/21 | 1,137 | 1,142 | 1,137 | 1,142 | +0.44% | 1,500 | 83億9105万 | +1.87% | 22.01 | 0.62 |
| 03/19 | 1,137 | 1,137 | 1,137 | 1,137 | +1.52% | 700 | 83億5431万 | +1.52% | 21.92 | 0.61 |
| 03/18 | 1,140 | 1,140 | 1,119 | 1,120 | -2.01% | 1,400 | 82億2940万 | -0.44% | 21.59 | 0.6 |
| 03/15 | 1,115 | 1,143 | 1,115 | 1,143 | +2.51% | 300 | 83億9839万 | +1.06% | 22.03 | 0.62 |
| 03/14 | 1,118 | 1,118 | 1,115 | 1,115 | -0.8% | 400 | 81億9266万 | -1.85% | 21.49 | 0.6 |
| 03/13 | 1,125 | 1,125 | 1,124 | 1,124 | -0.27% | 500 | 82億5879万 | -1.49% | 21.67 | 0.61 |
| 03/12 | 1,127 | 1,127 | 1,127 | 1,127 | +0.18% | 100 | 82億8083万 | -1.57% | 21.72 | 0.61 |
| 03/11 | 1,131 | 1,131 | 1,125 | 1,125 | -0.62% | 1,200 | 82億6614万 | -2.09% | 21.69 | 0.61 |
| 03/08 | 1,135 | 1,145 | 1,132 | 1,132 | +0.35% | 2,800 | 83億1757万 | -1.74% | 21.82 | 0.61 |
| 03/07 | 1,140 | 1,140 | 1,128 | 1,128 | -0.53% | 1,800 | 82億8818万 | -2.34% | 21.74 | 0.61 |
| 03/06 | 1,132 | 1,134 | 1,132 | 1,134 | +0.44% | 1,200 | 83億3226万 | -2.16% | 21.86 | 0.61 |
| 03/05 | 1,134 | 1,140 | 1,124 | 1,129 | +0.62% | 900 | 82億9553万 | -2.84% | 21.76 | 0.61 |
| 03/04 | 1,139 | 1,139 | 1,122 | 1,122 | -0.71% | 3,300 | 82億4409万 | -3.69% | 21.63 | 0.6 |
| 03/01 | 1,116 | 1,130 | 1,116 | 1,130 | -0.44% | 700 | 83億287万 | -3.34% | 21.78 | 0.61 |
| 02/29 | 1,120 | 1,135 | 1,120 | 1,135 | +1.16% | 2,800 | 83億3961万 | -3.16% | 21.88 | 0.61 |
| 02/28 | 1,096 | 1,122 | 1,096 | 1,122 | +1.45% | 1,800 | 82億4409万 | -4.51% | 21.63 | 0.6 |
| 02/27 | 1,115 | 1,115 | 1,106 | 1,106 | -1.43% | 3,200 | 81億2653万 | -6.11% | 21.32 | 0.6 |
| 02/26 | 1,126 | 1,126 | 1,122 | 1,122 | +1.08% | 300 | 82億4409万 | -4.92% | 21.63 | 0.6 |
| 02/22 | 1,122 | 1,122 | 1,101 | 1,110 | -0.8% | 2,300 | 81億5592万 | -6.09% | 21.4 | 0.6 |
| 02/21 | 1,097 | 1,119 | 1,097 | 1,119 | +1.63% | 2,400 | 82億2205万 | -5.57% | 21.57 | 0.6 |
| 02/20 | 1,094 | 1,101 | 1,094 | 1,101 | +0.09% | 900 | 80億8979万 | -7.32% | 21.22 | 0.59 |
| 02/19 | 1,105 | 1,106 | 1,094 | 1,100 | -0.45% | 500 | 80億8244万 | -7.56% | 21.2 | 0.59 |
| 02/16 | 1,094 | 1,108 | 1,089 | 1,105 | +1.75% | 4,700 | 81億1918万 | -7.22% | 21.3 | 0.6 |
| 02/15 | 1,102 | 1,117 | 1,081 | 1,086 | -3.04% | 3,000 | 79億7958万 | -8.89% | 20.93 | 0.59 |
| 02/14 | 1,123 | 1,123 | 1,101 | 1,120 | +0.72% | 6,300 | 82億2940万 | -6.2% | 21.59 | 0.6 |
| 02/13 | 1,128 | 1,147 | 1,097 | 1,112 | -10.9% | 26,800 | 81億7062万 | -6.95% | 21.44 | 0.6 |
| 02/09 | 1,272 | 1,272 | 1,221 | 1,248 | -2.42% | 4,500 | 91億6990万 | +4.35% | 24.06 | 0.67 |
| 02/08 | 1,272 | 1,280 | 1,258 | 1,279 | +0.55% | 3,900 | 93億9768万 | +7.39% | 24.65 | 0.69 |
| 02/07 | 1,248 | 1,274 | 1,240 | 1,272 | +2.91% | 6,500 | 93億4624万 | +7.52% | 24.52 | 0.69 |
| 02/06 | 1,230 | 1,243 | 1,230 | 1,236 | +0.9% | 3,200 | 90億8173万 | +5.01% | 23.83 | 0.67 |
| 02/05 | 1,220 | 1,225 | 1,210 | 1,225 | +0.82% | 5,700 | 90億90万 | +4.43% | 23.61 | 0.66 |
| 02/02 | 1,220 | 1,220 | 1,215 | 1,215 | 0% | 2,300 | 89億2743万 | +4.02% | 23.42 | 0.66 |
| 02/01 | 1,230 | 1,230 | 1,215 | 1,215 | +0.41% | 600 | 89億2743万 | +4.47% | 23.42 | 0.66 |
| 01/31 | 1,210 | 1,225 | 1,210 | 1,210 | -0.82% | 2,600 | 88億9069万 | +4.49% | 23.32 | 0.65 |
| 01/30 | 1,224 | 1,241 | 1,220 | 1,220 | +0.16% | 15,200 | 89億6416万 | +5.72% | 23.52 | 0.66 |
| 01/29 | 1,207 | 1,221 | 1,201 | 1,218 | +1.5% | 3,700 | 89億4947万 | +5.91% | 23.48 | 0.66 |
| 01/26 | 1,218 | 1,218 | 1,190 | 1,200 | -1.64% | 4,300 | 88億1721万 | +4.8% | 23.13 | 0.65 |
| 01/25 | 1,215 | 1,233 | 1,208 | 1,220 | +0.83% | 7,000 | 89億6416万 | +7.02% | 23.52 | 0.66 |
| 01/24 | 1,200 | 1,210 | 1,187 | 1,210 | +0.83% | 1,900 | 88億9069万 | +6.61% | 23.32 | 0.65 |
| 01/23 | 1,210 | 1,216 | 1,180 | 1,200 | 0% | 8,200 | 88億1721万 | +6.19% | 23.13 | 0.65 |
| 01/22 | 1,165 | 1,210 | 1,165 | 1,200 | +2.92% | 9,200 | 88億1721万 | +6.67% | 23.13 | 0.65 |
| 01/19 | 1,191 | 1,191 | 1,162 | 1,166 | +0.43% | 2,200 | 85億6739万 | +4.01% | 22.48 | 0.63 |
| 01/18 | 1,186 | 1,186 | 1,147 | 1,161 | -2.19% | 5,300 | 85億3065万 | +3.85% | 22.38 | 0.63 |
| 01/17 | 1,199 | 1,200 | 1,171 | 1,187 | -0.08% | 4,600 | 87億2169万 | +6.36% | 22.88 | 0.64 |
| 01/16 | 1,180 | 1,201 | 1,170 | 1,188 | +2.06% | 23,300 | 87億2904万 | +6.74% | 22.9 | 0.64 |
| 01/15 | 1,117 | 1,164 | 1,117 | 1,164 | +5.15% | 12,100 | 85億5269万 | +4.96% | 22.44 | 0.63 |
| 01/12 | 1,140 | 1,140 | 1,100 | 1,107 | -2.98% | 4,600 | 81億3388万 | +0.18% | 21.34 | 0.6 |
| 01/11 | 1,140 | 1,141 | 1,139 | 1,141 | +0.09% | 700 | 83億8370万 | +3.45% | 21.99 | 0.62 |
| 01/10 | 1,132 | 1,157 | 1,132 | 1,140 | +0.44% | 700 | 83億7635万 | +3.73% | 21.97 | 0.61 |
| 01/09 | 1,143 | 1,155 | 1,128 | 1,135 | -0.09% | 2,700 | 83億3961万 | +3.56% | 21.88 | 0.61 |
| 01/05 | 1,110 | 1,154 | 1,084 | 1,136 | +1.61% | 20,600 | 83億4696万 | +3.93% | 21.9 | 0.61 |
| 01/04 | 1,124 | 1,180 | 1,106 | 1,118 | +1.64% | 9,900 | 82億1470万 | +2.57% | 21.55 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 900 | 80億8244万 | +1.29% | 21.2 | 0.59 |
| 12/28 | 1,123 | 1,123 | 1,100 | 1,120 | -0.36% | 1,500 | 82億2940万 | +3.32% | 21.59 | 0.6 |
| 12/27 | 1,092 | 1,124 | 1,092 | 1,124 | +2.18% | 1,800 | 82億5879万 | +3.98% | 21.67 | 0.61 |
| 12/26 | 1,088 | 1,101 | 1,088 | 1,100 | +1.1% | 6,400 | 80億8244万 | +2.04% | 21.2 | 0.59 |
| 12/25 | 1,111 | 1,111 | 1,085 | 1,088 | -1.81% | 2,800 | 79億9427万 | +1.02% | 20.97 | 0.59 |
| 12/22 | 1,110 | 1,110 | 1,093 | 1,108 | -0.18% | 1,900 | 81億4122万 | +2.88% | 21.36 | 0.6 |
| 12/21 | 1,099 | 1,111 | 1,099 | 1,110 | +0.91% | 3,700 | 81億5592万 | +2.97% | 21.4 | 0.6 |
| 12/20 | 1,081 | 1,102 | 1,081 | 1,100 | 0% | 3,100 | 80億8244万 | +2.42% | 21.2 | 0.59 |
| 12/19 | 1,080 | 1,100 | 1,080 | 1,100 | +1.1% | 2,100 | 80億8244万 | +2.61% | 21.2 | 0.59 |
| 12/18 | 1,081 | 1,088 | 1,081 | 1,088 | +0.65% | 600 | 79億9427万 | +1.78% | 20.97 | 0.59 |
| 12/15 | 1,088 | 1,088 | 1,081 | 1,081 | -0.73% | 200 | 79億4284万 | +0.75% | 20.84 | 0.58 |
| 12/14 | 1,077 | 1,100 | 1,025 | 1,089 | +0.46% | 7,000 | 80億162万 | +1.21% | 20.99 | 0.59 |
| 12/13 | 1,080 | 1,094 | 1,080 | 1,084 | -1.45% | 700 | 79億6488万 | +0.46% | 20.9 | 0.58 |
| 12/12 | 1,090 | 1,100 | 1,085 | 1,100 | +0.92% | 2,500 | 80億8244万 | +1.76% | 21.2 | 0.59 |
| 12/11 | 1,110 | 1,110 | 1,090 | 1,090 | -0.73% | 600 | 80億897万 | +0.55% | 21.01 | 0.59 |
| 12/08 | 1,110 | 1,113 | 1,095 | 1,098 | -0.63% | 7,000 | 80億6775万 | +1.1% | 21.17 | 0.59 |
| 12/07 | 1,090 | 1,111 | 1,090 | 1,105 | +1.38% | 3,600 | 81億1918万 | +1.84% | 21.3 | 0.6 |
| 12/06 | 1,081 | 1,097 | 1,050 | 1,090 | +1.96% | 5,200 | 80億897万 | +0.46% | 21.01 | 0.59 |
| 12/05 | 1,058 | 1,078 | 1,058 | 1,069 | +1.04% | 800 | 78億5466万 | -1.47% | 20.61 | 0.58 |
| 12/04 | 1,056 | 1,058 | 1,056 | 1,058 | +0.19% | 1,300 | 77億7384万 | -2.67% | 20.39 | 0.57 |
| 12/01 | 1,053 | 1,072 | 1,053 | 1,056 | +0.86% | 700 | 77億5915万 | -2.94% | 20.36 | 0.57 |
| 11/30 | 1,068 | 1,068 | 1,047 | 1,047 | -2.33% | 300 | 76億9302万 | -3.94% | 20.18 | 0.56 |
| 11/29 | 1,049 | 1,078 | 1,049 | 1,072 | +2.39% | 2,700 | 78億7671万 | -1.83% | 20.66 | 0.58 |
| 11/28 | 1,046 | 1,050 | 1,038 | 1,047 | +0.87% | 500 | 76億9302万 | -4.56% | 20.18 | 0.56 |
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 | 451 4/2 | 255 3/18 2/26 | 103,000 5/18 | - | - | +13.11% 5/7 | -18.65% 1/22 |
| 2009年 3月期 | 375 6/6 | 190 2/17 | 33,000 2/12 | - | - | +15.79% 4/10 | -33.99% 10/10 |
| 2010年 3月期 | 275 3/1 | 192 4/1 | 31,000 4/13 | - | - | +16.64% 3/1 | -11.24% 11/20 |
| 2011年 3月期 | 279 3/14 | 210 3/16 | 32,000 3/25 | 21億4662万 | 16億1574万 | +13.45% 1/25 | -11.7% 5/16 |
| 2012年 3月期 | 270 4/19 4/15 他2件 | 204 12/21 | 23,000 4/13 | 20億7738万 | 15億6957万 | +12.62% 7/11 | -11.48% 8/24 |
| 2013年 3月期 | 435 3/25 | 212 5/25 5/24 | 103,000 1/18 | 33億4689万 | 16億3112万 | +41.76% 1/10 | -11.36% 4/4 |
| 2014年 3月期 | 652 3/13 | 290 6/27 | 250,000 5/10 | 50億1654万 | 22億3126万 | +24.52% 1/17 | -17.93% 6/7 |
| 2015年 3月期 | 784 3/31 | 485 5/20 | 511,000 10/9 | 60億3215万 | 37億3162万 | +12.86% 2/24 | -11.73% 5/20 |
| 2016年 3月期 | 913 8/7 | 532 2/12 | 92,000 8/7 | 70億2469万 | 40億9325万 | +17.61% 4/19 | -19.41% 2/12 |
| 2017年 3月期 | 908 3/2 | 548 4/6 | 384,000 5/12 | 69億8622万 | 42億1635万 | +12.8% 6/9 | -11.55% 8/5 |
| 2018年 3月期 | 1,355 11/10 | 769 4/14 | 270,900 8/7 | 104億2547万 | 59億1674万 | +20.95% 8/21 | -18.58% 2/13 |
| 2019年 3月期 | 1,104 6/15 | 780 3/26 | 118,800 12/18 | 84億9426万 | 60億138万 | +8.23% 12/19 | -6.76% 11/1 |
| 2020年 3月期 | 1,026 2/10 | 642 3/23 | 127,600 12/9 | 78億9412万 | 49億3959万 | +9.26% 5/7 | -22.77% 3/19 |
| 2021年 3月期 | 930 7/7 | 673 4/2 | 51,300 2/12 | 71億5549万 | 51億7811万 | +7.64% 5/12 | -3.24% 9/18 |
| 2022年 3月期 | 904 6/7 6/4 | 778 12/30 12/29 他2件 | 27,700 1/19 | 69億5544万 | 59億8599万 | +5.82% 1/19 | -6.56% 11/26 |
| 2023年 3月期 | 975 3/6 | 771 4/26 4/20 他2件 | 53,500 9/29 | 71億6398万 | 59億3213万 | +7.92% 3/2 | -3.34% 11/10 |
| 最新 | 1,165 2024/4/24 | 2,000 | 85億6004万 | +0.26% 1,162 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/29
- -29%（0.71倍）
- 1994/12/28 vs 1993/12/30
- -44%（0.56倍）
- 1995/12/29 vs 1994/12/28
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/27
- -80%（0.2倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/29 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/27 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/26 vs 2001/12/27
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/26
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/28 vs 2010/12/29
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/28
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
175円（2003/04/04） - 566%（6.66倍）
1,165円（4/24）