株価チャート
株価
4/24
- 前日 (4/23)
- 1,129
- 始値
- 1,135
- 高値
- 1,143
- 安値
- 1,132
- 終値 +0.53%
- 1,135
- 出来高 +138.67%
- 35,800
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,128 - 株価（25日）
移動平均値 - -2.16%
1,160 - 出来高（5日）
移動平均値 - +10.97%
32,260
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 | 1,135 | 1,143 | 1,132 | 1,135 | +0.53% | 35,800 | 473億6576万 | -2.16% | 14.14 | 1.44 |
| 04/23 | 1,130 | 1,135 | 1,129 | 1,129 | 0% | 15,000 | 471億1537万 | -2.76% | 14.06 | 1.43 |
| 04/22 | 1,125 | 1,137 | 1,120 | 1,129 | +0.98% | 24,400 | 471億1537万 | -2.84% | 14.06 | 1.43 |
| 04/19 | 1,124 | 1,126 | 1,111 | 1,118 | -1.06% | 60,200 | 466億5632万 | -3.87% | 13.93 | 1.42 |
| 04/18 | 1,124 | 1,132 | 1,122 | 1,130 | +0.71% | 25,900 | 471億5710万 | -2.92% | 14.08 | 1.43 |
| 04/17 | 1,145 | 1,145 | 1,118 | 1,122 | -1.58% | 52,000 | 468億2324万 | -3.61% | 13.98 | 1.42 |
| 04/16 | 1,155 | 1,155 | 1,139 | 1,140 | -1.55% | 60,300 | 475億7442万 | -2.23% | 14.2 | 1.45 |
| 04/15 | 1,152 | 1,162 | 1,149 | 1,158 | +0.35% | 32,000 | 483億2559万 | -0.77% | 14.42 | 1.47 |
| 04/12 | 1,171 | 1,171 | 1,153 | 1,154 | -0.94% | 33,900 | 481億5867万 | -1.11% | 14.37 | 1.46 |
| 04/11 | 1,166 | 1,173 | 1,162 | 1,165 | -0.43% | 20,200 | 486億1772万 | -0.17% | 14.51 | 1.48 |
| 04/10 | 1,172 | 1,179 | 1,170 | 1,170 | -1.27% | 25,300 | 488億2638万 | +0.26% | 14.57 | 1.48 |
| 04/09 | 1,170 | 1,185 | 1,164 | 1,185 | +1.46% | 45,000 | 494億5236万 | +1.54% | 14.76 | 1.5 |
| 04/08 | 1,158 | 1,169 | 1,156 | 1,168 | +1.3% | 44,000 | 487億4291万 | +0.17% | 14.55 | 1.48 |
| 04/05 | 1,150 | 1,157 | 1,145 | 1,153 | -0.17% | 37,000 | 481億1693万 | -1.11% | 14.36 | 1.46 |
| 04/04 | 1,161 | 1,163 | 1,150 | 1,155 | -0.17% | 45,900 | 482億40万 | -0.94% | 14.39 | 1.47 |
| 04/03 | 1,149 | 1,167 | 1,148 | 1,157 | +0.09% | 48,700 | 482億8386万 | -0.77% | 14.41 | 1.47 |
| 04/02 | 1,174 | 1,174 | 1,152 | 1,156 | -0.52% | 41,400 | 482億4213万 | -0.86% | 14.4 | 1.47 |
| 04/01 | 1,183 | 1,189 | 1,162 | 1,162 | -1.02% | 49,600 | 484億9252万 | -0.34% | 14.47 | 1.47 |
| 03/29 | 1,174 | 1,176 | 1,161 | 1,174 | +1.12% | 36,100 | 489億9331万 | +0.77% | 14.62 | 1.49 |
| 03/28 | 1,174 | 1,178 | 1,161 | 1,161 | -3.81% | 64,600 | 484億5079万 | -0.34% | 14.46 | 1.47 |
| 03/27 | 1,202 | 1,211 | 1,202 | 1,207 | +0.42% | 59,100 | 503億7046万 | +3.61% | 15.03 | 1.53 |
| 03/26 | 1,196 | 1,205 | 1,190 | 1,202 | +0.25% | 71,900 | 501億6180万 | +3.44% | 14.97 | 1.53 |
| 03/25 | 1,193 | 1,205 | 1,186 | 1,199 | +1.44% | 101,900 | 500億3660万 | +3.36% | 14.94 | 1.52 |
| 03/22 | 1,185 | 1,188 | 1,175 | 1,182 | +0.25% | 39,000 | 493億2716万 | +2.16% | 14.72 | 1.5 |
| 03/21 | 1,171 | 1,188 | 1,170 | 1,179 | +1.29% | 62,700 | 492億197万 | +2.17% | 14.69 | 1.5 |
| 03/19 | 1,154 | 1,168 | 1,149 | 1,164 | +1.13% | 43,800 | 485億7599万 | +0.95% | 14.5 | 1.48 |
| 03/18 | 1,152 | 1,157 | 1,149 | 1,151 | -0.09% | 63,300 | 480億3347万 | -0.09% | 14.34 | 1.46 |
| 03/15 | 1,142 | 1,154 | 1,141 | 1,152 | +0.44% | 58,900 | 480億7520万 | -0.09% | 14.35 | 1.46 |
| 03/14 | 1,148 | 1,150 | 1,142 | 1,147 | 0% | 33,400 | 478億6654万 | -0.78% | 14.29 | 1.46 |
| 03/13 | 1,161 | 1,163 | 1,143 | 1,147 | -0.95% | 59,000 | 478億6654万 | -0.86% | 14.29 | 1.46 |
| 03/12 | 1,157 | 1,158 | 1,138 | 1,158 | 0% | 59,900 | 483億2559万 | -0.09% | 14.42 | 1.47 |
| 03/11 | 1,158 | 1,167 | 1,145 | 1,158 | -1.53% | 73,900 | 483億2559万 | -0.09% | 14.42 | 1.47 |
| 03/08 | 1,148 | 1,176 | 1,146 | 1,176 | +1.91% | 80,800 | 490億7677万 | +1.47% | 14.65 | 1.49 |
| 03/07 | 1,168 | 1,168 | 1,151 | 1,154 | -0.94% | 42,900 | 481億5867万 | -0.43% | 14.37 | 1.46 |
| 03/06 | 1,157 | 1,170 | 1,155 | 1,165 | +0.52% | 53,500 | 486億1772万 | +0.52% | 14.51 | 1.48 |
| 03/05 | 1,149 | 1,164 | 1,148 | 1,159 | +0.61% | 41,900 | 483億6733万 | 0% | 14.44 | 1.47 |
| 03/04 | 1,173 | 1,173 | 1,152 | 1,152 | -2.12% | 68,200 | 480億7520万 | -0.6% | 14.35 | 1.46 |
| 03/01 | 1,164 | 1,177 | 1,158 | 1,177 | +1.82% | 70,900 | 491億1850万 | +1.55% | 14.66 | 1.49 |
| 02/29 | 1,153 | 1,162 | 1,147 | 1,156 | +0.17% | 34,400 | 482億4213万 | -0.09% | 14.4 | 1.47 |
| 02/28 | 1,146 | 1,159 | 1,145 | 1,154 | +0.26% | 39,900 | 481億5867万 | -0.26% | 14.37 | 1.46 |
| 02/27 | 1,159 | 1,160 | 1,148 | 1,151 | -0.17% | 40,300 | 480億3347万 | -0.6% | 14.34 | 1.46 |
| 02/26 | 1,162 | 1,164 | 1,151 | 1,153 | -0.43% | 71,800 | 481億1693万 | -0.43% | 14.36 | 1.46 |
| 02/22 | 1,154 | 1,158 | 1,150 | 1,158 | +0.35% | 46,000 | 483億2559万 | -0.09% | 14.42 | 1.47 |
| 02/21 | 1,160 | 1,161 | 1,150 | 1,154 | -0.6% | 20,900 | 481億5867万 | -0.52% | 14.37 | 1.46 |
| 02/20 | 1,158 | 1,168 | 1,155 | 1,161 | +0.78% | 50,100 | 484億5079万 | +0.09% | 14.46 | 1.47 |
| 02/19 | 1,136 | 1,152 | 1,134 | 1,152 | +2.04% | 36,400 | 480億7520万 | -0.78% | 14.35 | 1.46 |
| 02/16 | 1,133 | 1,136 | 1,126 | 1,129 | +0.36% | 40,300 | 471億1537万 | -2.76% | 14.06 | 1.43 |
| 02/15 | 1,129 | 1,133 | 1,120 | 1,125 | -0.27% | 44,000 | 469億4844万 | -3.35% | 14.01 | 1.43 |
| 02/14 | 1,146 | 1,146 | 1,128 | 1,128 | -2% | 52,200 | 470億7364万 | -3.18% | 14.05 | 1.43 |
| 02/13 | 1,149 | 1,152 | 1,132 | 1,151 | +0.61% | 117,800 | 480億3347万 | -1.29% | 14.34 | 1.46 |
| 02/09 | 1,152 | 1,166 | 1,142 | 1,144 | -2.39% | 98,500 | 477億4135万 | -1.8% | 14.25 | 1.45 |
| 02/08 | 1,203 | 1,209 | 1,170 | 1,172 | -3.38% | 112,900 | 489億984万 | +0.69% | 14.6 | 1.49 |
| 02/07 | 1,190 | 1,214 | 1,186 | 1,213 | +1.93% | 100,900 | 506億2085万 | +4.57% | 15.11 | 1.54 |
| 02/06 | 1,174 | 1,194 | 1,170 | 1,190 | +1.28% | 73,800 | 496億6102万 | +3.21% | 14.82 | 1.51 |
| 02/05 | 1,172 | 1,178 | 1,168 | 1,175 | +1.03% | 46,800 | 490億3504万 | +2.44% | 14.64 | 1.49 |
| 02/02 | 1,166 | 1,169 | 1,152 | 1,163 | -0.6% | 36,400 | 485億3425万 | +1.93% | 14.49 | 1.48 |
| 02/01 | 1,175 | 1,178 | 1,169 | 1,170 | -0.43% | 36,000 | 488億2638万 | +2.99% | 14.57 | 1.48 |
| 01/31 | 1,155 | 1,175 | 1,153 | 1,175 | +1.91% | 62,800 | 490億3504万 | +3.98% | 14.64 | 1.49 |
| 01/30 | 1,165 | 1,165 | 1,149 | 1,153 | -0.6% | 46,300 | 481億1693万 | +2.58% | 14.36 | 1.46 |
| 01/29 | 1,150 | 1,162 | 1,150 | 1,160 | +1.13% | 48,400 | 484億906万 | +3.76% | 14.45 | 1.47 |
| 01/26 | 1,156 | 1,156 | 1,147 | 1,147 | -0.69% | 47,100 | 478億6654万 | +3.05% | 14.29 | 1.46 |
| 01/25 | 1,140 | 1,160 | 1,140 | 1,155 | +1.23% | 56,300 | 482億40万 | +4.34% | 14.39 | 1.47 |
| 01/24 | 1,150 | 1,153 | 1,134 | 1,141 | -0.95% | 86,400 | 476億1615万 | +3.54% | 14.21 | 1.45 |
| 01/23 | 1,167 | 1,172 | 1,147 | 1,152 | -1.2% | 112,200 | 480億7520万 | +5.01% | 14.35 | 1.46 |
| 01/22 | 1,170 | 1,182 | 1,156 | 1,166 | -0.34% | 86,000 | 486億5945万 | +6.78% | 14.52 | 1.48 |
| 01/19 | 1,175 | 1,182 | 1,167 | 1,170 | -0.26% | 83,500 | 488億2638万 | +7.64% | 14.57 | 1.48 |
| 01/18 | 1,177 | 1,188 | 1,173 | 1,173 | -0.34% | 61,800 | 489億5157万 | +8.51% | 14.61 | 1.49 |
| 01/17 | 1,176 | 1,192 | 1,174 | 1,177 | +0.77% | 81,000 | 491億1850万 | +9.49% | 14.66 | 1.49 |
| 01/16 | 1,180 | 1,181 | 1,167 | 1,168 | -0.76% | 70,900 | 487億4291万 | +9.26% | 14.55 | 1.48 |
| 01/15 | 1,160 | 1,180 | 1,160 | 1,177 | +1.64% | 87,900 | 491億1850万 | +10.72% | 14.66 | 1.49 |
| 01/12 | 1,185 | 1,188 | 1,158 | 1,158 | -2.44% | 182,200 | 483億2559万 | +9.56% | 14.42 | 1.47 |
| 01/11 | 1,175 | 1,187 | 1,169 | 1,187 | +2.33% | 145,500 | 495億3582万 | +12.83% | 14.79 | 1.51 |
| 01/10 | 1,148 | 1,165 | 1,148 | 1,160 | +1.13% | 168,200 | 484億906万 | +10.9% | 14.45 | 1.47 |
| 01/09 | 1,132 | 1,153 | 1,132 | 1,147 | +1.87% | 185,700 | 478億6654万 | +10.18% | 14.29 | 1.46 |
| 01/05 | 1,130 | 1,140 | 1,120 | 1,126 | +0.09% | 201,600 | 469億9017万 | +8.69% | 14.03 | 1.43 |
| 01/04 | 1,147 | 1,147 | 1,100 | 1,125 | +6.03% | 490,200 | 469億4844万 | +9.01% | 14.01 | 1.43 |
| 2023 | ||||||||||
| 12/29 | 1,047 | 1,063 | 1,047 | 1,061 | +1.34% | 100,600 | 442億7760万 | +3.21% | 13.22 | 1.35 |
| 12/28 | 1,046 | 1,052 | 1,040 | 1,047 | +0.77% | 94,000 | 436億9335万 | +1.95% | 13.04 | 1.33 |
| 12/27 | 1,034 | 1,041 | 1,031 | 1,039 | +1.17% | 45,100 | 433億5949万 | +1.27% | 12.94 | 1.32 |
| 12/26 | 1,030 | 1,031 | 1,024 | 1,027 | -0.77% | 48,600 | 428億5871万 | +0.1% | 12.79 | 1.3 |
| 12/25 | 1,040 | 1,040 | 1,028 | 1,035 | +0.98% | 70,000 | 431億9256万 | +0.88% | 12.89 | 1.31 |
| 12/22 | 1,017 | 1,025 | 1,017 | 1,025 | +1.08% | 34,500 | 427億7524万 | -0.1% | 12.77 | 1.3 |
| 12/21 | 1,015 | 1,019 | 1,013 | 1,014 | -0.49% | 32,700 | 423億1619万 | -1.17% | 12.63 | 1.29 |
| 12/20 | 1,020 | 1,024 | 1,015 | 1,019 | -0.2% | 49,400 | 425億2485万 | -0.78% | 12.69 | 1.29 |
| 12/19 | 1,017 | 1,021 | 1,012 | 1,021 | +0.79% | 39,800 | 426億832万 | -0.58% | 12.72 | 1.3 |
| 12/18 | 1,017 | 1,019 | 1,006 | 1,013 | -0.69% | 68,800 | 422億7446万 | -1.36% | 12.62 | 1.29 |
| 12/15 | 1,027 | 1,030 | 1,015 | 1,020 | -0.68% | 84,500 | 425億6659万 | -0.78% | 12.71 | 1.29 |
| 12/14 | 1,030 | 1,036 | 1,023 | 1,027 | +0.2% | 75,800 | 428億5871万 | -0.19% | 12.79 | 1.3 |
| 12/13 | 1,030 | 1,030 | 1,023 | 1,025 | 0% | 37,700 | 427億7524万 | -0.29% | 12.77 | 1.3 |
| 12/12 | 1,043 | 1,043 | 1,024 | 1,025 | -0.49% | 53,600 | 427億7524万 | -0.39% | 12.77 | 1.3 |
| 12/11 | 1,016 | 1,030 | 1,016 | 1,030 | +1.78% | 39,000 | 429億8390万 | 0% | 12.83 | 1.31 |
| 12/08 | 1,020 | 1,024 | 1,011 | 1,012 | -1.27% | 108,600 | 422億3273万 | -1.84% | 12.61 | 1.28 |
| 12/07 | 1,027 | 1,030 | 1,024 | 1,025 | -0.87% | 36,700 | 427億7524万 | -0.77% | 12.77 | 1.3 |
| 12/06 | 1,026 | 1,037 | 1,025 | 1,034 | +1.08% | 51,100 | 431億5083万 | 0% | 12.88 | 1.31 |
| 12/05 | 1,033 | 1,039 | 1,023 | 1,023 | -1.54% | 44,400 | 426億9178万 | -1.06% | 12.74 | 1.3 |
| 12/04 | 1,032 | 1,040 | 1,026 | 1,039 | +0.68% | 35,300 | 433億5949万 | +0.39% | 12.94 | 1.32 |
| 12/01 | 1,031 | 1,036 | 1,027 | 1,032 | +0.39% | 45,000 | 430億6737万 | -0.29% | 12.85 | 1.31 |
| 11/30 | 1,021 | 1,030 | 1,021 | 1,028 | +0.88% | 41,000 | 429億44万 | -0.68% | 12.81 | 1.3 |
| 11/29 | 1,031 | 1,031 | 1,019 | 1,019 | -0.97% | 47,300 | 425億2485万 | -1.55% | 12.69 | 1.29 |
| 11/28 | 1,031 | 1,031 | 1,014 | 1,029 | +0.1% | 65,200 | 429億4217万 | -0.58% | 12.82 | 1.31 |
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 | 584 146 6/11 | 212 53 3/18 53 3/17 | 10,062,000 40,248,000 12/4 | - | - | +45.82% 12/4 | -22.16% 11/12 |
| 2009年 3月期 | 304 76 5/26 | 108 27 10/10 27 10/8 | 1,179,000 4,716,000 5/26 | - | - | +34.93% 4/14 | -24.03% 9/5 |
| 2010年 3月期 | 388 97 6/15 | 128 32 11/20 32 11/19 | 4,997,250 19,989,000 6/15 | - | - | +38.97% 6/15 | -26.42% 10/5 |
| 2011年 3月期 | 932 233 3/24 | 160 40 11/4 | 8,588,250 34,353,000 3/23 | 339億4274万 | 58億2708万 | +141.54% 3/24 | -15.91% 11/2 |
| 2012年 3月期 | 948 237 4/4 | 312 78 8/9 | 7,080,250 28,321,000 1/17 | 345億2544万 | 113億6280万 | +22.72% 1/17 | -23.46% 6/6 |
| 2013年 3月期 | 500 125 4/2 | 224 56 9/25 | 5,193,750 20,775,000 5/11 | 182億962万 | 81億5791万 | +20.72% 12/20 | -27.06% 5/14 |
| 2014年 3月期 | 452 10/30 | 282 6/27 | 3,069,900 4/26 | 164億6150万 | 102億7022万 | +18.89% 9/20 | -15.3% 5/30 |
| 2015年 3月期 | 588 11/5 | 345 5/28 5/21 | 8,742,800 9/29 | 258億2454万 | 151億5215万 | +20.37% 9/30 | -9.3% 11/17 |
| 2016年 3月期 | 584 10/15 | 390 2/24 | 787,500 4/1 | 256億4886万 | 171億2852万 | +22.58% 4/18 | -14.05% 1/21 |
| 2017年 3月期 | 530 4/19 | 361 4/8 | 1,891,300 4/19 | 232億7722万 | 158億5486万 | +10.88% 7/29 | -10.4% 6/24 |
| 2018年 3月期 | 758 12/6 | 414 4/10 4/7 | 2,023,200 12/6 | 332億9082万 | 181億8258万 | +18.35% 5/22 | -10.33% 2/14 |
| 2019年 3月期 | 758 10/2 | 584 12/25 | 1,041,000 9/3 | 332億9082万 | 256億4886万 | +10.34% 6/27 | -12.75% 12/25 |
| 2020年 3月期 | 905 1/22 | 556 5/8 | 556,900 10/15 | 397億4695万 | 244億1912万 | +12.44% 12/6 | -16.29% 3/16 |
| 2021年 3月期 | 872 3/15 | 669 4/6 | 259,900 8/12 | 382億9762万 | 293億8200万 | +7.33% 3/15 | -5.17% 7/31 |
| 2022年 3月期 | 836 4/1 | 634 12/28 12/27 | 353,700 2/7 | 367億1652万 | 264億4310万 | +9.45% 2/16 | -7.19% 11/30 |
| 2023年 3月期 | 1,014 3/9 | 683 4/7 | 426,900 5/10 | 422億9228万 | 284億8681万 | +6.98% 5/19 | -5.3% 10/28 |
| 最新 | 1,135 2024/4/24 | 35,800 | 473億6576万 | -2.16% 1,160 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 64%（1.64倍）
- 1988/12/28 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/30 vs 1990/12/28
- 24%（1.24倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 80%（1.8倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 79%（1.79倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
108円（2008/10/10） - 951%（10.51倍）
1,135円（4/24）