株価チャート
株価
4/19
- 前日 (4/18)
- 1,883
- 始値
- 1,876
- 高値
- 1,876
- 安値
- 1,868
- 終値 -0.8%
- 1,868
- 出来高 ±0%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,880 - 株価（25日）
移動平均値 - -1.06%
1,888 - 出来高（5日）
移動平均値 - +76.47%
340
2023/11/20～2024/04/19
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 | 1,876 | 1,876 | 1,868 | 1,868 | -0.8% | 600 | 164億9875万 | -1.06% | 24.96 | 0.59 |
| 04/18 | 1,877 | 1,883 | 1,875 | 1,883 | +0.16% | 600 | 166億3124万 | -0.26% | 25.16 | 0.6 |
| 04/17 | 1,885 | 1,885 | 1,880 | 1,880 | -0.27% | 200 | 166億474万 | -0.42% | 25.12 | 0.6 |
| 04/15 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 100 | 166億4890万 | -0.21% | 25.19 | 0.6 |
| 04/12 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 200 | 166億4890万 | -0.21% | 25.19 | 0.6 |
| 04/11 | 1,910 | 1,910 | 1,885 | 1,885 | -0.48% | 600 | 166億4890万 | -0.26% | 25.19 | 0.6 |
| 04/10 | 1,894 | 1,898 | 1,894 | 1,894 | -0.16% | 500 | 167億2839万 | +0.16% | 25.31 | 0.6 |
| 04/09 | 1,883 | 1,897 | 1,883 | 1,897 | +1.17% | 2,400 | 167億5489万 | +0.26% | 25.35 | 0.6 |
| 04/08 | 1,874 | 1,875 | 1,874 | 1,875 | -0.16% | 300 | 165億6058万 | -0.95% | 25.05 | 0.59 |
| 04/05 | 1,860 | 1,878 | 1,855 | 1,878 | +0.21% | 500 | 165億8708万 | -0.84% | 25.09 | 0.6 |
| 04/04 | 1,883 | 1,883 | 1,874 | 1,874 | -1.52% | 500 | 165億5175万 | -1.11% | 25.04 | 0.59 |
| 04/03 | 1,887 | 1,903 | 1,863 | 1,903 | +0.42% | 400 | 168億788万 | +0.37% | 25.43 | 0.6 |
| 04/01 | 1,907 | 1,907 | 1,875 | 1,895 | +1.12% | 700 | 167億3722万 | -0.05% | 25.32 | 0.6 |
| 03/29 | 1,847 | 1,905 | 1,831 | 1,874 | -0.69% | 4,900 | 165億5175万 | -1.16% | 25.04 | 0.59 |
| 03/28 | 1,847 | 1,904 | 1,830 | 1,887 | -1.05% | 2,000 | 166億6657万 | -0.47% | 25.21 | 0.6 |
| 03/27 | 1,913 | 1,932 | 1,907 | 1,907 | -0.63% | 2,400 | 168億4321万 | +0.58% | 25.48 | 0.6 |
| 03/26 | 1,911 | 1,934 | 1,911 | 1,919 | +0.42% | 1,600 | 169億4920万 | +1.21% | 25.64 | 0.61 |
| 03/25 | 1,930 | 1,933 | 1,911 | 1,911 | -0.93% | 2,200 | 168億7854万 | +0.79% | 25.53 | 0.61 |
| 03/22 | 1,900 | 1,932 | 1,900 | 1,929 | +1.53% | 1,400 | 170億3752万 | +1.79% | 25.77 | 0.61 |
| 03/21 | 1,882 | 1,905 | 1,871 | 1,900 | +0.96% | 3,200 | 167億8139万 | +0.32% | 25.39 | 0.6 |
| 03/19 | 1,885 | 1,885 | 1,880 | 1,882 | -0.16% | 600 | 166億2240万 | -0.69% | 25.15 | 0.6 |
| 03/18 | 1,859 | 1,885 | 1,859 | 1,885 | +1.4% | 700 | 166億4890万 | -0.48% | 25.19 | 0.6 |
| 03/15 | 1,862 | 1,885 | 1,859 | 1,859 | -0.32% | 1,300 | 164億1926万 | -1.85% | 24.84 | 0.59 |
| 03/14 | 1,872 | 1,899 | 1,865 | 1,865 | -0.37% | 700 | 164億7226万 | -1.58% | 24.92 | 0.59 |
| 03/13 | 1,884 | 1,898 | 1,871 | 1,872 | -0.64% | 800 | 165億3408万 | -1.21% | 25.01 | 0.59 |
| 03/12 | 1,884 | 1,884 | 1,884 | 1,884 | -0.05% | 500 | 166億4007万 | -0.58% | 25.17 | 0.6 |
| 03/11 | 1,885 | 1,886 | 1,885 | 1,885 | -0.05% | 1,200 | 166億4890万 | -0.53% | 25.19 | 0.6 |
| 03/08 | 1,884 | 1,914 | 1,884 | 1,886 | -0.21% | 1,000 | 166億5773万 | -0.42% | 25.2 | 0.6 |
| 03/07 | 1,904 | 1,907 | 1,890 | 1,890 | -0.74% | 2,100 | 166億9306万 | -0.21% | 25.25 | 0.6 |
| 03/06 | 1,900 | 1,915 | 1,896 | 1,904 | -0.57% | 1,200 | 168億1672万 | +0.32% | 25.44 | 0.6 |
| 03/05 | 1,904 | 1,915 | 1,896 | 1,915 | +0.1% | 1,200 | 169億1387万 | +0.79% | 25.59 | 0.61 |
| 03/04 | 1,932 | 1,932 | 1,900 | 1,913 | -0.78% | 1,700 | 168億9621万 | +0.63% | 25.56 | 0.61 |
| 03/01 | 1,896 | 1,930 | 1,895 | 1,928 | +1.58% | 1,300 | 170億2869万 | +1.37% | 25.76 | 0.61 |
| 02/29 | 1,900 | 1,900 | 1,898 | 1,898 | -0.26% | 1,000 | 167億6372万 | -0.21% | 25.36 | 0.6 |
| 02/28 | 1,901 | 1,905 | 1,901 | 1,903 | +0.11% | 800 | 168億788万 | -0.1% | 25.43 | 0.6 |
| 02/27 | 1,898 | 1,902 | 1,898 | 1,901 | +0.21% | 1,100 | 167億9022万 | -0.42% | 25.4 | 0.6 |
| 02/26 | 1,896 | 1,931 | 1,896 | 1,897 | +0.05% | 4,700 | 167億5489万 | -0.73% | 25.35 | 0.6 |
| 02/22 | 1,882 | 1,898 | 1,882 | 1,896 | +0.74% | 1,900 | 167億4606万 | -0.99% | 25.33 | 0.6 |
| 02/21 | 1,901 | 1,903 | 1,880 | 1,882 | -0.79% | 1,100 | 166億2240万 | -1.93% | 25.15 | 0.6 |
| 02/20 | 1,896 | 1,923 | 1,883 | 1,897 | +0.05% | 1,500 | 167億5489万 | -1.35% | 25.35 | 0.6 |
| 02/19 | 1,900 | 1,909 | 1,895 | 1,896 | -0.99% | 800 | 167億4606万 | -1.56% | 25.33 | 0.6 |
| 02/16 | 1,883 | 1,923 | 1,883 | 1,915 | +1.43% | 1,000 | 169億1387万 | -0.67% | 25.59 | 0.61 |
| 02/15 | 1,902 | 1,902 | 1,888 | 1,888 | -1.15% | 1,100 | 166億7540万 | -2.18% | 25.23 | 0.6 |
| 02/14 | 1,911 | 1,929 | 1,890 | 1,910 | -0.42% | 1,500 | 168億6971万 | -1.14% | 25.52 | 0.61 |
| 02/13 | 1,871 | 1,931 | 1,871 | 1,918 | +2.57% | 6,400 | 169億4037万 | -0.67% | 25.63 | 0.61 |
| 02/09 | 1,872 | 1,879 | 1,870 | 1,870 | -0.11% | 1,500 | 165億1642万 | -3.01% | 24.99 | 0.59 |
| 02/08 | 1,878 | 1,885 | 1,872 | 1,872 | -1.06% | 4,300 | 165億3408万 | -2.9% | 25.01 | 0.59 |
| 02/07 | 1,877 | 1,900 | 1,877 | 1,892 | +1.07% | 1,800 | 167億1073万 | -1.82% | 25.28 | 0.6 |
| 02/06 | 1,869 | 1,897 | 1,869 | 1,872 | +0.21% | 1,100 | 165億3408万 | -2.75% | 25.01 | 0.59 |
| 02/05 | 1,882 | 1,900 | 1,868 | 1,868 | -0.53% | 2,800 | 164億9875万 | -2.76% | 24.96 | 0.59 |
| 02/02 | 1,885 | 1,932 | 1,870 | 1,878 | +0.43% | 5,300 | 165億8708万 | -2.03% | 25.09 | 0.6 |
| 02/01 | 1,884 | 1,909 | 1,868 | 1,870 | -0.9% | 6,000 | 165億1642万 | -2.25% | 24.99 | 0.59 |
| 01/31 | 1,961 | 1,971 | 1,883 | 1,887 | -4.21% | 14,400 | 166億6657万 | -1.1% | 25.21 | 0.6 |
| 01/30 | 1,954 | 1,970 | 1,954 | 1,970 | +0.92% | 1,300 | 173億9965万 | +3.52% | 26.32 | 0.62 |
| 01/29 | 1,941 | 1,968 | 1,941 | 1,952 | +0.36% | 6,600 | 172億4067万 | +3.01% | 26.08 | 0.62 |
| 01/26 | 1,946 | 1,946 | 1,938 | 1,945 | 0% | 2,400 | 171億7884万 | +3.02% | 25.99 | 0.62 |
| 01/25 | 1,918 | 1,958 | 1,918 | 1,945 | +1.41% | 1,200 | 171億7884万 | +3.4% | 25.99 | 0.62 |
| 01/24 | 1,976 | 1,979 | 1,918 | 1,918 | -2.89% | 4,900 | 169億4037万 | +2.24% | 25.63 | 0.61 |
| 01/23 | 2,000 | 2,000 | 1,973 | 1,975 | -1.35% | 1,800 | 174億4381万 | +5.56% | 26.39 | 0.63 |
| 01/22 | 1,963 | 2,023 | 1,963 | 2,002 | +1.99% | 6,400 | 176億8228万 | +7.4% | 26.75 | 0.63 |
| 01/19 | 1,991 | 1,991 | 1,935 | 1,963 | -1.41% | 5,200 | 173億3782万 | +5.77% | 26.23 | 0.62 |
| 01/18 | 1,995 | 1,998 | 1,991 | 1,991 | -0.55% | 900 | 175億8513万 | +7.68% | 26.6 | 0.63 |
| 01/17 | 1,988 | 2,045 | 1,987 | 2,002 | +0.7% | 6,800 | 176億8228万 | +8.75% | 26.75 | 0.63 |
| 01/16 | 1,980 | 1,995 | 1,965 | 1,988 | +0.66% | 2,800 | 175億5863万 | +8.52% | 26.56 | 0.63 |
| 01/15 | 1,935 | 1,975 | 1,935 | 1,975 | +2.07% | 1,000 | 174億4381万 | +8.34% | 26.39 | 0.63 |
| 01/12 | 1,945 | 1,960 | 1,934 | 1,935 | -1.53% | 4,300 | 170億9052万 | +6.61% | 25.85 | 0.61 |
| 01/11 | 1,897 | 1,996 | 1,897 | 1,965 | +1.6% | 8,300 | 173億5549万 | +8.62% | 26.25 | 0.62 |
| 01/10 | 1,885 | 1,950 | 1,885 | 1,934 | +2.71% | 4,200 | 170億8168万 | +7.44% | 25.84 | 0.61 |
| 01/09 | 1,861 | 1,890 | 1,861 | 1,883 | +1.29% | 2,900 | 166億3124万 | +5.08% | 25.16 | 0.6 |
| 01/05 | 1,877 | 1,889 | 1,850 | 1,859 | -0.64% | 3,400 | 164億1926万 | +4.03% | 24.84 | 0.59 |
| 01/04 | 1,835 | 1,871 | 1,831 | 1,871 | +1.68% | 3,900 | 165億2525万 | +4.99% | 25 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,830 | 1,840 | 1,830 | 1,840 | +0.82% | 1,200 | 162億5145万 | +3.55% | 24.58 | 0.58 |
| 12/28 | 1,791 | 1,830 | 1,791 | 1,825 | +2.18% | 3,200 | 161億1896万 | +2.93% | 24.38 | 0.58 |
| 12/27 | 1,765 | 1,793 | 1,765 | 1,786 | +1.25% | 2,700 | 157億7450万 | +0.85% | 23.86 | 0.57 |
| 12/26 | 1,775 | 1,783 | 1,764 | 1,764 | -0.62% | 1,600 | 155億8019万 | -0.28% | 23.57 | 0.56 |
| 12/25 | 1,758 | 1,787 | 1,758 | 1,775 | +0.97% | 1,400 | 156億7735万 | +0.4% | 23.72 | 0.56 |
| 12/22 | 1,761 | 1,762 | 1,758 | 1,758 | -0.11% | 1,200 | 155億2720万 | -0.51% | 23.49 | 0.56 |
| 12/21 | 1,765 | 1,765 | 1,760 | 1,760 | -0.28% | 600 | 155億4486万 | -0.4% | 23.52 | 0.56 |
| 12/20 | 1,778 | 1,788 | 1,760 | 1,765 | -0.68% | 2,000 | 155億8902万 | -0.11% | 23.58 | 0.56 |
| 12/19 | 1,775 | 1,790 | 1,775 | 1,777 | 0% | 500 | 156億9501万 | +0.62% | 23.74 | 0.56 |
| 12/18 | 1,803 | 1,803 | 1,777 | 1,777 | -1.44% | 1,200 | 156億9501万 | +0.68% | 23.74 | 0.56 |
| 12/15 | 1,802 | 1,803 | 1,802 | 1,803 | +0.11% | 300 | 159億2465万 | +2.21% | 24.09 | 0.57 |
| 12/14 | 1,802 | 1,802 | 1,801 | 1,801 | 0% | 400 | 159億699万 | +2.21% | 24.06 | 0.57 |
| 12/13 | 1,792 | 1,807 | 1,792 | 1,801 | +0.45% | 700 | 159億699万 | +2.33% | 24.06 | 0.57 |
| 12/12 | 1,799 | 1,800 | 1,793 | 1,793 | -0.33% | 1,300 | 158億3633万 | +1.99% | 23.96 | 0.57 |
| 12/11 | 1,796 | 1,810 | 1,796 | 1,799 | +0.17% | 1,900 | 158億8932万 | +2.45% | 24.04 | 0.57 |
| 12/08 | 1,769 | 1,818 | 1,769 | 1,796 | +1.7% | 5,300 | 158億6283万 | +2.34% | 24 | 0.57 |
| 12/07 | 1,766 | 1,767 | 1,766 | 1,766 | -0.73% | 400 | 155億9786万 | +0.74% | 23.6 | 0.56 |
| 12/06 | 1,765 | 1,797 | 1,765 | 1,779 | +0.96% | 3,900 | 157億1268万 | +1.54% | 23.77 | 0.56 |
| 12/05 | 1,752 | 1,775 | 1,746 | 1,762 | -0.84% | 900 | 155億6253万 | +0.63% | 23.54 | 0.56 |
| 12/04 | 1,745 | 1,788 | 1,745 | 1,777 | +1.95% | 1,100 | 156億9501万 | +1.48% | 23.74 | 0.56 |
| 12/01 | 1,742 | 1,757 | 1,742 | 1,743 | +0.11% | 1,800 | 153億9471万 | -0.4% | 23.29 | 0.55 |
| 11/30 | 1,745 | 1,753 | 1,740 | 1,741 | -0.29% | 4,000 | 153億7705万 | -0.51% | 23.26 | 0.55 |
| 11/29 | 1,746 | 1,757 | 1,746 | 1,746 | 0% | 2,900 | 154億2121万 | -0.29% | 23.33 | 0.55 |
| 11/28 | 1,750 | 1,750 | 1,746 | 1,746 | -0.29% | 700 | 154億2121万 | -0.29% | 23.33 | 0.55 |
| 11/27 | 1,746 | 1,757 | 1,746 | 1,751 | +0.29% | 4,100 | 154億6537万 | 0% | 23.4 | 0.55 |
| 11/24 | 1,749 | 1,750 | 1,745 | 1,746 | -0.29% | 1,900 | 154億2121万 | -0.29% | 23.33 | 0.55 |
| 11/22 | 1,751 | 1,754 | 1,751 | 1,751 | +0.06% | 600 | 154億6537万 | -0.06% | 23.4 | 0.55 |
| 11/21 | 1,749 | 1,750 | 1,749 | 1,750 | +0.06% | 300 | 154億5654万 | -0.11% | 23.38 | 0.55 |
| 11/20 | 1,748 | 1,757 | 1,748 | 1,749 | +0.06% | 800 | 154億4771万 | -0.17% | 23.37 | 0.55 |
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 | 1,772 4/4 | 1,360 11/28 | 22,600 4/24 | - | - | +5.77% 8/31 | -10.46% 4/18 |
| 2009年 3月期 | 1,538 9/1 | 1,080 3/27 | 10,300 6/24 | - | - | +11.54% 12/8 | -15.24% 10/9 |
| 2010年 3月期 | 1,470 3/8 | 1,009 4/22 | 22,900 12/17 | - | - | +14.17% 5/27 | -5.26% 12/9 |
| 2011年 3月期 | 1,586 12/6 | 1,269 3/16 | 11,600 3/16 | 140億804万 | 112億820万 | +6.47% 12/6 | -8.46% 3/15 |
| 2012年 3月期 | 1,560 3/30 | 1,313 4/21 | 18,400 2/8 5/6 | 137億7840万 | 115億9682万 | +6.41% 12/9 | -5.17% 2/1 |
| 2013年 3月期 | 1,690 3/29 | 1,390 7/27 7/24 他2件 | 79,900 8/22 | 149億2660万 | 122億7691万 | +5.61% 9/25 | -5.71% 7/18 |
| 2014年 3月期 | 1,948 1/29 | 1,520 4/17 | 10,100 11/15 | 172億534万 | 134億2511万 | +10.72% 1/29 | -7.43% 3/20 |
| 2015年 3月期 | 2,000 9/9 | 1,728 5/13 | 5,500 3/17 | 176億6462万 | 152億6223万 | +7.51% 7/4 | -3.51% 4/13 |
| 2016年 3月期 | 1,985 12/7 | 1,820 9/25 4/20 | 7,300 4/1 | 175億3213万 | 160億7480万 | +3.84% 4/22 | -3.05% 2/10 |
| 2017年 3月期 | 2,000 7/5 | 1,801 4/5 | 5,900 3/14 | 176億6462万 | 159億699万 | +6.44% 7/5 | -2.12% 8/10 |
| 2018年 3月期 | 2,213 12/28 | 1,860 4/25 4/13 | 6,200 12/7 12/6 | 195億4590万 | 164億2809万 | +8.39% 12/21 | -4.59% 2/6 |
| 2019年 3月期 | 2,123 4/4 | 1,800 3/27 | 7,900 3/6 | 187億5099万 | 158億9815万 | +3.3% 8/1 | -6.55% 12/25 |
| 2020年 3月期 | 1,853 4/2 4/1 | 1,460 3/23 | 9,400 3/27 | 163億6627万 | 128億9517万 | +4.96% 9/9 | -12.65% 3/13 |
| 2021年 3月期 | 1,915 3/26 | 1,553 4/16 | 12,100 2/22 | 169億1387万 | 137億1657万 | +4.94% 5/13 | -1.93% 8/3 |
| 2022年 3月期 | 1,921 6/2 | 1,781 3/30 | 19,400 5/14 | 169億6686万 | 157億3034万 | +1.08% 3/29 | -3.14% 3/8 |
| 2023年 3月期 | 2,054 3/31 3/30 | 1,723 4/21 | 29,600 1/18 | 181億4156万 | 152億1807万 | +4.79% 7/28 | -5.15% 5/12 |
| 最新 | 1,868 2024/4/19 | 600 | 164億9875万 | -1.06% 1,888 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/29
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
671円（2000/12/05） - 178%（2.78倍）
1,868円（4/19）