株価チャート
株価
4/22
- 前日 (4/19)
- 1,750
- 始値
- 1,758
- 高値
- 1,778
- 安値
- 1,753
- 終値 +1.6%
- 1,778
- 出来高 -36.68%
- 81,300
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,777 - 株価（25日）
移動平均値 - -3.63%
1,845 - 出来高（5日）
移動平均値 - -26.82%
111,100
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 | 1,758 | 1,778 | 1,753 | 1,778 | +1.6% | 81,300 | 371億7477万 | -3.63% | 21.13 | 3.7 |
| 04/19 | 1,791 | 1,793 | 1,744 | 1,750 | -2.62% | 128,400 | 365億8935万 | -5.41% | 20.8 | 3.64 |
| 04/18 | 1,783 | 1,803 | 1,767 | 1,797 | +1.47% | 161,000 | 375億7203万 | -3.23% | 21.36 | 3.74 |
| 04/17 | 1,799 | 1,799 | 1,767 | 1,771 | -1.06% | 95,600 | 370億2842万 | -4.89% | 21.05 | 3.68 |
| 04/16 | 1,800 | 1,800 | 1,774 | 1,790 | -1.16% | 89,200 | 374億2567万 | -4.18% | 21.28 | 3.72 |
| 04/15 | 1,800 | 1,812 | 1,793 | 1,811 | -0.33% | 68,900 | 378億6475万 | -3.36% | 21.53 | 3.76 |
| 04/12 | 1,804 | 1,824 | 1,800 | 1,817 | +0.72% | 94,400 | 379億9019万 | -3.25% | 21.6 | 3.78 |
| 04/11 | 1,789 | 1,809 | 1,786 | 1,804 | +0.33% | 75,200 | 377億1839万 | -4.2% | 21.44 | 3.75 |
| 04/10 | 1,824 | 1,828 | 1,797 | 1,798 | -1.43% | 84,700 | 375億9294万 | -4.82% | 21.37 | 3.74 |
| 04/09 | 1,800 | 1,830 | 1,800 | 1,824 | +1.67% | 127,800 | 380億8238万 | -3.75% | 21.68 | 3.79 |
| 04/08 | 1,787 | 1,801 | 1,772 | 1,794 | +1.82% | 117,200 | 375億931万 | -5.53% | 21.32 | 3.73 |
| 04/05 | 1,783 | 1,800 | 1,760 | 1,762 | -1.78% | 162,100 | 368億4024万 | -7.46% | 20.94 | 3.66 |
| 04/04 | 1,790 | 1,802 | 1,782 | 1,794 | +0.67% | 195,200 | 375億931万 | -6.17% | 21.32 | 3.73 |
| 04/03 | 1,784 | 1,799 | 1,771 | 1,782 | -1% | 254,600 | 372億5841万 | -7.09% | 21.18 | 3.7 |
| 04/02 | 1,820 | 1,831 | 1,800 | 1,800 | -0.94% | 234,700 | 376億3476万 | -6.44% | 21.39 | 3.74 |
| 04/01 | 1,832 | 1,852 | 1,817 | 1,817 | -0.82% | 274,500 | 379億9019万 | -5.85% | 21.6 | 3.78 |
| 03/29 | 1,790 | 1,840 | 1,790 | 1,832 | +2.69% | 365,900 | 383億382万 | -5.32% | 21.77 | 3.81 |
| 03/28 | 1,834 | 1,843 | 1,778 | 1,784 | -10.08% | 567,900 | 373億22万 | -8.04% | 21.2 | 3.71 |
| 03/27 | 1,988 | 2,000 | 1,984 | 1,984 | -0.15% | 554,200 | 414億8186万 | +1.9% | 23.58 | 4.12 |
| 03/26 | 1,995 | 1,995 | 1,981 | 1,987 | -0.4% | 354,100 | 415億4459万 | +2.05% | 23.62 | 4.13 |
| 03/25 | 1,979 | 2,008 | 1,972 | 1,995 | +1.42% | 550,100 | 417億1185万 | +2.47% | 23.71 | 4.15 |
| 03/22 | 1,970 | 1,974 | 1,960 | 1,967 | -0.25% | 282,600 | 411億2642万 | +1.03% | 23.38 | 4.09 |
| 03/21 | 1,985 | 1,988 | 1,967 | 1,972 | 0% | 246,100 | 411億7240万 | +1.18% | 23.44 | 4.1 |
| 03/19 | 1,945 | 1,972 | 1,941 | 1,972 | +1.54% | 297,500 | 411億7240万 | +1.08% | 23.44 | 4.1 |
| 03/18 | 1,916 | 1,943 | 1,915 | 1,942 | +1.41% | 219,500 | 405億4604万 | -0.46% | 23.08 | 4.04 |
| 03/15 | 1,915 | 1,920 | 1,903 | 1,915 | -0.36% | 167,800 | 399億8232万 | -1.9% | 22.76 | 3.98 |
| 03/14 | 1,930 | 1,935 | 1,908 | 1,922 | -0.1% | 186,500 | 401億2847万 | -1.69% | 22.84 | 4 |
| 03/13 | 1,929 | 1,946 | 1,916 | 1,924 | +0.21% | 264,000 | 401億7023万 | -1.64% | 22.87 | 4 |
| 03/12 | 1,916 | 1,923 | 1,897 | 1,920 | +0.05% | 255,900 | 400億8672万 | -1.99% | 22.82 | 3.99 |
| 03/11 | 1,934 | 1,938 | 1,898 | 1,919 | -0.83% | 552,600 | 400億6584万 | -1.54% | 22.81 | 3.99 |
| 03/08 | 1,929 | 1,942 | 1,922 | 1,935 | -0.21% | 307,100 | 403億9989万 | +0.42% | 23 | 4.02 |
| 03/07 | 1,954 | 1,954 | 1,925 | 1,939 | -0.05% | 290,100 | 404億8341万 | +2.48% | 23.05 | 4.03 |
| 03/06 | 1,941 | 1,956 | 1,932 | 1,940 | -0.31% | 282,700 | 405億429万 | +4.53% | 23.06 | 4.03 |
| 03/05 | 1,929 | 1,949 | 1,922 | 1,946 | +1.3% | 299,500 | 406億2956万 | +6.86% | 23.13 | 4.05 |
| 03/04 | 1,931 | 1,938 | 1,920 | 1,921 | -0.98% | 348,500 | 401億759万 | +7.56% | 22.83 | 3.99 |
| 03/01 | 1,955 | 1,956 | 1,929 | 1,940 | -0.61% | 341,900 | 405億429万 | +10.79% | 23.06 | 4.03 |
| 02/29 | 1,954 | 1,958 | 1,937 | 1,952 | +0.1% | 190,900 | 407億5483万 | +13.82% | 23.2 | 4.06 |
| 02/28 | 1,931 | 1,955 | 1,931 | 1,950 | +0.88% | 251,500 | 407億1307万 | +16.14% | 23.18 | 4.05 |
| 02/27 | 1,955 | 1,956 | 1,930 | 1,933 | -0.87% | 314,800 | 403億5814万 | +17.65% | 22.98 | 4.02 |
| 02/26 | 1,944 | 1,960 | 1,932 | 1,950 | +0.31% | 340,500 | 407億1307万 | +21.42% | 23.18 | 4.05 |
| 02/22 | 1,960 | 1,961 | 1,934 | 1,944 | -0.05% | 278,100 | 405億8780万 | +23.98% | 23.11 | 4.04 |
| 02/21 | 1,965 | 1,965 | 1,936 | 1,945 | -1.07% | 388,300 | 406億673万 | +27.04% | 23.12 | 4.04 |
| 02/20 | 1,990 | 1,990 | 1,961 | 1,966 | -1.06% | 289,600 | 410億4516万 | +31.68% | 23.37 | 4.09 |
| 02/19 | 2,000 | 2,000 | 1,980 | 1,987 | -0.05% | 192,900 | 414億8359万 | +36.56% | 23.62 | 4.13 |
| 02/16 | 1,999 | 2,019 | 1,983 | 1,988 | -0.1% | 244,700 | 415億447万 | +40.3% | 23.63 | 4.13 |
| 02/15 | 2,024 | 2,024 | 1,974 | 1,990 | -1.63% | 357,200 | 415億4622万 | +44.41% | 23.65 | 4.14 |
| 02/14 | 2,019 | 2,032 | 1,991 | 2,023 | -0.05% | 271,700 | 422億3518万 | +51.08% | 24.05 | 4.21 |
| 02/13 | 1,984 | 2,035 | 1,983 | 2,024 | +3.16% | 574,900 | 422億5606万 | +55.93% | 24.06 | 4.21 |
| 02/09 | 1,978 | 1,982 | 1,960 | 1,962 | -0.46% | 239,400 | 409億6165万 | +56.09% | 23.32 | 4.08 |
| 02/08 | 2,003 | 2,004 | 1,960 | 1,971 | -0.4% | 322,700 | 411億4955万 | +61.82% | 23.43 | 4.1 |
| 02/07 | 1,979 | 2,006 | 1,964 | 1,979 | +1.23% | 339,200 | 413億1657万 | +67.85% | 23.52 | 4.11 |
| 02/06 | 1,989 | 2,014 | 1,940 | 1,955 | -2.54% | 753,600 | 408億1551万 | +71.79% | 23.24 | 4.06 |
| 02/05 | 2,092 | 2,115 | 1,930 | 2,006 | +20.92% | 1,904,900 | 418億8026万 | +82.7% | 23.84 | 4.17 |
| 02/02 | 1,659 | 1,659 | 1,659 | 1,659 | +22.08% | 41,900 | 346億3577万 | +57.25% | 19.72 | 3.45 |
| 02/01 | 1,359 | 1,359 | 1,359 | 1,359 | +28.33% | 32,800 | 283億7252万 | +32.46% | 16.15 | 2.83 |
| 01/31 | 1,075 | 1,075 | 1,034 | 1,059 | -0.28% | 51,900 | 221億927万 | +4.96% | 12.59 | 2.2 |
| 01/30 | 1,061 | 1,073 | 1,059 | 1,062 | +0.09% | 25,800 | 221億7190万 | +5.78% | 12.62 | 2.21 |
| 01/29 | 1,063 | 1,064 | 1,051 | 1,061 | +0.28% | 25,800 | 221億5102万 | +6.21% | 12.61 | 2.21 |
| 01/26 | 1,053 | 1,076 | 1,049 | 1,058 | +0.67% | 39,900 | 220億8839万 | +6.44% | 12.58 | 2.2 |
| 01/25 | 1,052 | 1,063 | 1,040 | 1,051 | +0.1% | 33,100 | 219億4225万 | +6.38% | 12.49 | 2.18 |
| 01/24 | 1,045 | 1,059 | 1,045 | 1,050 | +0.38% | 28,000 | 219億2137万 | +6.82% | 12.48 | 2.18 |
| 01/23 | 1,050 | 1,058 | 1,042 | 1,046 | +0.58% | 41,600 | 218億3786万 | +7.17% | 12.43 | 2.17 |
| 01/22 | 1,009 | 1,052 | 1,007 | 1,040 | +3.07% | 66,800 | 217億1260万 | +7.33% | 12.36 | 2.16 |
| 01/19 | 1,001 | 1,012 | 997 | 1,009 | +0.4% | 28,900 | 210億6539万 | +4.78% | 11.99 | 2.1 |
| 01/18 | 1,006 | 1,011 | 994 | 1,005 | -0.5% | 59,500 | 209億8188万 | +4.8% | 11.95 | 2.09 |
| 01/17 | 1,030 | 1,034 | 1,002 | 1,010 | 0% | 65,200 | 210億8627万 | +5.76% | 12 | 2.1 |
| 01/16 | 1,011 | 1,026 | 1,010 | 1,010 | -0.1% | 30,200 | 210億8627万 | +6.2% | 12 | 2.1 |
| 01/15 | 1,030 | 1,039 | 1,011 | 1,011 | -1.56% | 52,000 | 211億715万 | +6.65% | 12.02 | 2.1 |
| 01/12 | 1,010 | 1,032 | 1,010 | 1,027 | +1.08% | 64,200 | 214億4119万 | +8.68% | 12.21 | 2.13 |
| 01/11 | 1,029 | 1,029 | 1,008 | 1,016 | -0.1% | 48,600 | 212億1154万 | +7.86% | 12.08 | 2.11 |
| 01/10 | 1,019 | 1,029 | 1,010 | 1,017 | +0.49% | 49,300 | 212億3241万 | +8.19% | 12.09 | 2.11 |
| 01/09 | 1,007 | 1,016 | 999 | 1,012 | +2.02% | 50,200 | 211億2803万 | +7.89% | 12.03 | 2.1 |
| 01/05 | 994 | 1,006 | 992 | 992 | 0% | 63,100 | 207億1048万 | +5.87% | 11.79 | 2.06 |
| 01/04 | 977 | 993 | 960 | 992 | +1.43% | 34,600 | 207億1048万 | +5.87% | 11.79 | 2.06 |
| 2023 | ||||||||||
| 12/29 | 969 | 981 | 965 | 978 | +1.24% | 38,500 | 204億1819万 | +4.49% | 11.62 | 2.06 |
| 12/28 | 954 | 966 | 947 | 966 | +1.79% | 36,200 | 201億6766万 | +3.21% | 11.48 | 2.03 |
| 12/27 | 927 | 957 | 927 | 949 | +1.82% | 76,200 | 198億1274万 | +1.28% | 11.28 | 1.99 |
| 12/26 | 924 | 950 | 924 | 932 | -0.21% | 46,100 | 194億5783万 | -0.85% | 11.08 | 1.96 |
| 12/25 | 942 | 943 | 930 | 934 | -0.11% | 34,800 | 194億9958万 | -0.95% | 11.1 | 1.96 |
| 12/22 | 926 | 946 | 926 | 935 | +0.43% | 47,300 | 195億2046万 | -1.16% | 11.11 | 1.97 |
| 12/21 | 934 | 943 | 930 | 931 | -0.53% | 55,900 | 194億3648万 | -1.59% | 11.07 | 1.96 |
| 12/20 | 947 | 955 | 935 | 936 | -0.74% | 56,600 | 195億4087万 | -1.06% | 11.13 | 1.97 |
| 12/19 | 922 | 943 | 915 | 943 | +3.17% | 71,800 | 196億8701万 | -0.32% | 11.21 | 1.98 |
| 12/18 | 912 | 919 | 902 | 914 | +0.22% | 43,300 | 190億8157万 | -3.38% | 10.86 | 1.92 |
| 12/15 | 882 | 912 | 882 | 912 | +3.17% | 48,600 | 190億3982万 | -3.8% | 10.84 | 1.92 |
| 12/14 | 884 | 897 | 879 | 884 | +0.8% | 67,400 | 184億5526万 | -6.95% | 10.51 | 1.86 |
| 12/13 | 895 | 895 | 877 | 877 | -0.34% | 76,100 | 183億912万 | -7.97% | 10.42 | 1.84 |
| 12/12 | 903 | 903 | 880 | 880 | -2.76% | 81,300 | 183億7176万 | -8.05% | 10.46 | 1.85 |
| 12/11 | 906 | 910 | 896 | 905 | +0.44% | 50,900 | 188億9368万 | -5.93% | 10.76 | 1.9 |
| 12/08 | 915 | 916 | 898 | 901 | -1.53% | 64,900 | 188億1017万 | -6.63% | 10.71 | 1.89 |
| 12/07 | 939 | 939 | 915 | 915 | -2.97% | 70,000 | 191億245万 | -5.48% | 10.88 | 1.92 |
| 12/06 | 950 | 953 | 940 | 943 | +0.32% | 20,900 | 196億8701万 | -2.98% | 11.21 | 1.98 |
| 12/05 | 948 | 956 | 940 | 940 | -1.67% | 32,500 | 196億2438万 | -3.59% | 11.17 | 1.98 |
| 12/04 | 952 | 966 | 951 | 956 | +0.42% | 25,900 | 199億5841万 | -2.35% | 11.36 | 2.01 |
| 12/01 | 967 | 967 | 952 | 952 | -2.06% | 36,200 | 198億7490万 | -2.96% | 11.32 | 2 |
| 11/30 | 984 | 992 | 970 | 972 | -2.21% | 26,700 | 202億9244万 | -1.32% | 11.55 | 2.04 |
| 11/29 | 982 | 997 | 982 | 994 | +1.12% | 38,500 | 207億5173万 | +0.4% | 11.81 | 2.09 |
| 11/28 | 981 | 985 | 971 | 983 | +0.61% | 24,300 | 205億2209万 | -1.01% | 11.68 | 2.07 |
| 11/27 | 980 | 989 | 976 | 977 | -0.1% | 37,700 | 203億9682万 | -2.01% | 11.61 | 2.05 |
| 11/24 | 988 | 989 | 976 | 978 | -1.01% | 37,400 | 204億1770万 | -2.4% | 11.62 | 2.06 |
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 | 6 184,000 11/1 194,000 10/23 | 0 182,000 9/20 180,000 8/24 他4件 | 340,428,000,000 28,369 4/19 | - | - | +2127.73% 9/21 | -28.77% 7/23 |
| 2009年 3月期 | 3 91,200 5/19 93,800 5/16 他3件 | 1 25,100 3/31 25,000 3/23 他6件 | 19,170,000 639 5/1 | - | - | +35.44% 12/15 | -31.53% 10/8 |
| 2010年 3月期 | 2 48,450 3/31 | 1 29,300 3/4 28,830 3/3 他16件 | 27,900,000 930 3/31 | 3082万 | - | +111.29% 4/12 | -18.61% 7/13 |
| 2011年 3月期 | 183 549 12/10 | 1 48,300 9/24 48,050 9/22 他7件 | 180,210,000 6,007 6/4 | 34億9306万 | 2576万 | +1876.53% 9/27 | -40.36% 3/15 |
| 2012年 3月期 | 133 399 6/30 | 77 230 10/7 | 438,900 146,300 6/30 | 25億3867万 | 14億6339万 | +46.29% 4/25 | -18.15% 8/9 |
| 2013年 3月期 | 170 510 4/24 | 85 255 6/5 | 1,579,200 526,400 4/20 | 32億4492万 | 16億2246万 | +30.65% 7/6 | -20.03% 6/4 |
| 2014年 3月期 | 313 938 1/24 | 125 375 6/7 | 2,436,900 812,300 12/12 | 60億2880万 | 23億8597万 | +48.65% 10/21 | -20.97% 2/4 |
| 2015年 3月期 | 472 1,416 3/31 | 175 526 5/21 | 2,845,500 948,500 9/9 | 93億1303万 | 33億8854万 | +55.46% 9/8 | -15.01% 10/2 |
| 2016年 3月期 | 1,430 1/27 | 384 1,152 4/15 | 924,600 308,200 7/27 | 282億1533万 | 75億7670万 | +42.52% 7/31 | -23.16% 8/26 |
| 2017年 3月期 | 1,100 4/21 | 530 11/9 | 699,300 11/1 | 217億410万 | 106億2279万 | +19.55% 2/13 | -21.83% 11/9 |
| 2018年 3月期 | 899 1/26 1/17 | 595 4/13 | 2,432,600 3/26 | 181億954万 | 119億5468万 | +20.39% 1/24 | -20.56% 2/14 |
| 2019年 3月期 | 780 8/23 | 404 2/1 | 1,340,900 7/20 | 157億5826万 | 81億6197万 | +23.28% 8/21 | -26.65% 12/25 |
| 2020年 3月期 | 1,183 2/20 | 438 4/17 | 998,400 8/2 | 242億9006万 | 88億4887万 | +29.2% 8/7 | -36.93% 3/23 |
| 2021年 3月期 | 3,070 10/14 | 681 4/3 | 1,037,000 11/2 | 630億3508万 | 139億8270万 | +38.03% 8/4 | -18.03% 2/26 |
| 2022年 3月期 | 2,513 9/14 | 1,390 3/7 | 479,500 11/1 | 517億7961万 | 289億5912万 | +15.46% 4/5 | -17.34% 5/17 |
| 2023年 3月期 | 1,976 11/25 | 1,265 3/16 | 242,500 10/28 | 412億2607万 | 263億9536万 | +11.75% 11/24 | -13.14% 6/17 |
| 最新 | 1,778 2024/4/22 | 81,300 | 371億7477万 | -3.63% 1,845 | |||