株価チャート
株価
4/24
- 前日 (4/22)
- 2,040
- 始値
- 2,034
- 高値
- 2,034
- 安値
- 2,034
- 終値 -0.29%
- 2,034
- 出来高 -93.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.05%
2,035 - 株価（25日）
移動平均値 - +0.15%
2,031 - 出来高（5日）
移動平均値 - -93.51%
3,080
2023/11/02～2024/04/24
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 | 2,034 | 2,034 | 2,034 | 2,034 | -0.29% | 200 | 186億4661万 | +0.15% | 33.72 | 0.95 |
| 04/22 | 2,003 | 2,040 | 2,003 | 2,040 | +1.9% | 3,000 | 187億161万 | +0.64% | 33.82 | 0.95 |
| 04/19 | 2,025 | 2,040 | 1,950 | 2,002 | -2.77% | 5,600 | 183億5325万 | -0.99% | 33.19 | 0.94 |
| 04/16 | 2,039 | 2,059 | 2,039 | 2,059 | +0.98% | 3,100 | 188億7580万 | +2.08% | 34.13 | 0.96 |
| 04/15 | 2,059 | 2,059 | 2,039 | 2,039 | -1.02% | 3,500 | 186億9245万 | +1.34% | 33.8 | 0.95 |
| 04/12 | 2,070 | 2,070 | 2,060 | 2,060 | -0.91% | 300 | 188億8496万 | +2.74% | 34.15 | 0.96 |
| 04/11 | 2,079 | 2,079 | 2,079 | 2,079 | -0.1% | 200 | 190億5914万 | +4.11% | 34.47 | 0.97 |
| 04/08 | 2,070 | 2,109 | 2,041 | 2,081 | +0.87% | 600 | 190億7748万 | +4.57% | 34.5 | 0.97 |
| 04/05 | 2,055 | 2,063 | 2,055 | 2,063 | +1.33% | 1,500 | 189億1246万 | +4.09% | 34.2 | 0.96 |
| 04/04 | 2,122 | 2,122 | 2,036 | 2,036 | -3.87% | 300 | 186億6494万 | +3.04% | 33.75 | 0.95 |
| 04/03 | 2,128 | 2,128 | 2,118 | 2,118 | -0.94% | 300 | 194億1668万 | +7.46% | 35.11 | 0.99 |
| 04/02 | 2,030 | 2,159 | 2,028 | 2,138 | +5.32% | 2,300 | 196億2万 | +8.86% | 35.44 | 1 |
| 04/01 | 1,985 | 2,030 | 1,985 | 2,030 | +1.7% | 1,300 | 189億3271万 | +3.73% | 33.65 | 0.95 |
| 03/29 | 2,019 | 2,029 | 1,996 | 1,996 | -1.14% | 1,100 | 186億1561万 | +2.46% | 33.09 | 0.93 |
| 03/28 | 1,983 | 2,040 | 1,983 | 2,019 | -0.59% | 900 | 188億3012万 | +3.96% | 33.47 | 0.94 |
| 03/27 | 2,032 | 2,032 | 2,019 | 2,031 | +0.54% | 2,400 | 189億4204万 | +4.96% | 33.67 | 0.95 |
| 03/26 | 2,035 | 2,035 | 2,020 | 2,020 | -0.74% | 1,600 | 188億3944万 | +4.83% | 33.49 | 0.94 |
| 03/25 | 2,037 | 2,050 | 2,035 | 2,035 | +0.99% | 3,200 | 189億7934万 | +5.99% | 33.74 | 0.95 |
| 03/22 | 1,992 | 2,040 | 1,992 | 2,015 | +1.15% | 4,100 | 187億9281万 | +5.33% | 33.4 | 0.94 |
| 03/21 | 1,967 | 1,993 | 1,950 | 1,992 | +1.27% | 2,900 | 185億7830万 | +4.51% | 33.02 | 0.93 |
| 03/19 | 1,998 | 1,999 | 1,957 | 1,967 | -1.6% | 3,300 | 183億4514万 | +3.47% | 32.61 | 0.92 |
| 03/18 | 1,994 | 1,999 | 1,990 | 1,999 | +0.45% | 2,600 | 186億4359万 | +5.38% | 33.14 | 0.93 |
| 03/15 | 1,998 | 1,998 | 1,966 | 1,990 | +0.1% | 3,300 | 185億5965万 | +5.24% | 32.99 | 0.93 |
| 03/14 | 1,951 | 2,000 | 1,949 | 1,988 | +2.11% | 5,800 | 185億4100万 | +5.41% | 32.96 | 0.93 |
| 03/13 | 1,921 | 1,947 | 1,920 | 1,947 | +0.93% | 2,700 | 181億5861万 | +3.45% | 32.28 | 0.91 |
| 03/12 | 1,910 | 1,929 | 1,909 | 1,929 | +0.99% | 2,200 | 179億9074万 | +2.66% | 31.98 | 0.9 |
| 03/11 | 1,904 | 1,927 | 1,901 | 1,910 | +0.74% | 1,900 | 178億1353万 | +1.81% | 31.66 | 0.89 |
| 03/08 | 1,921 | 1,921 | 1,891 | 1,896 | -1.2% | 2,200 | 176億8296万 | +1.23% | 31.43 | 0.89 |
| 03/07 | 1,880 | 1,920 | 1,880 | 1,919 | +3.45% | 900 | 178億9747万 | +2.62% | 31.81 | 0.9 |
| 03/06 | 1,890 | 1,920 | 1,854 | 1,855 | -1.33% | 900 | 173億58万 | -0.8% | 30.75 | 0.87 |
| 03/05 | 1,894 | 1,894 | 1,880 | 1,880 | -0.79% | 400 | 175億3374万 | +0.43% | 31.17 | 0.88 |
| 03/04 | 1,895 | 1,895 | 1,895 | 1,895 | +0.26% | 400 | 176億7364万 | +1.17% | 31.41 | 0.89 |
| 03/01 | 1,937 | 1,937 | 1,889 | 1,890 | -0.79% | 800 | 176億2700万 | +0.91% | 31.33 | 0.88 |
| 02/29 | 1,910 | 1,910 | 1,905 | 1,905 | -0.37% | 300 | 177億6690万 | +1.71% | 31.58 | 0.89 |
| 02/28 | 1,912 | 1,943 | 1,911 | 1,912 | -1.95% | 1,000 | 178億3219万 | +2.08% | 31.7 | 0.89 |
| 02/27 | 1,950 | 1,950 | 1,900 | 1,950 | 0% | 2,400 | 181億8659万 | +4.11% | 32.33 | 0.91 |
| 02/26 | 1,876 | 1,950 | 1,876 | 1,950 | +7.2% | 10,400 | 181億8659万 | +4.22% | 32.33 | 0.91 |
| 02/22 | 1,823 | 1,840 | 1,819 | 1,819 | -1.14% | 1,700 | 169億6483万 | -2.62% | 30.15 | 0.85 |
| 02/21 | 1,845 | 1,849 | 1,840 | 1,840 | -0.43% | 300 | 171億6068万 | -1.6% | 30.5 | 0.86 |
| 02/19 | 1,836 | 1,850 | 1,836 | 1,848 | +0.98% | 500 | 172億3529万 | -1.23% | 30.64 | 0.86 |
| 02/16 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 1,300 | 170億6742万 | -2.24% | 30.34 | 0.86 |
| 02/15 | 1,850 | 1,851 | 1,850 | 1,850 | 0% | 1,300 | 172億5395万 | -1.18% | 30.67 | 0.86 |
| 02/14 | 1,850 | 1,864 | 1,849 | 1,850 | 0% | 2,800 | 172億5395万 | -1.12% | 30.67 | 0.86 |
| 02/09 | 1,850 | 1,850 | 1,850 | 1,850 | -0.48% | 300 | 172億5395万 | -1.02% | 30.67 | 0.86 |
| 02/08 | 1,859 | 1,859 | 1,840 | 1,859 | -0.05% | 1,700 | 173億3788万 | -0.43% | 30.82 | 0.87 |
| 02/07 | 1,879 | 1,879 | 1,850 | 1,860 | +0.27% | 2,200 | 173億4721万 | -0.21% | 30.83 | 0.87 |
| 02/06 | 1,855 | 1,855 | 1,855 | 1,855 | +0.16% | 1,100 | 173億58万 | -0.38% | 30.75 | 0.87 |
| 02/05 | 1,881 | 1,881 | 1,851 | 1,852 | -2.42% | 1,500 | 172億7260万 | -0.32% | 30.7 | 0.87 |
| 02/02 | 1,899 | 1,900 | 1,870 | 1,898 | +1.33% | 3,100 | 177億162万 | +2.32% | 31.46 | 0.89 |
| 02/01 | 1,850 | 1,880 | 1,849 | 1,873 | +1.24% | 1,600 | 174億6845万 | +1.3% | 31.05 | 0.88 |
| 01/31 | 1,850 | 1,850 | 1,823 | 1,850 | 0% | 800 | 172億5395万 | +0.33% | 30.67 | 0.86 |
| 01/30 | 1,885 | 1,885 | 1,850 | 1,850 | +1.76% | 600 | 172億5395万 | +0.54% | 30.67 | 0.86 |
| 01/29 | 1,877 | 1,879 | 1,818 | 1,818 | -4.32% | 2,700 | 169億5550万 | -0.98% | 30.14 | 0.85 |
| 01/26 | 1,904 | 1,904 | 1,900 | 1,900 | -0.21% | 600 | 177億2027万 | +3.66% | 31.5 | 0.89 |
| 01/25 | 1,904 | 1,904 | 1,904 | 1,904 | -0.05% | 100 | 177億5757万 | +4.21% | 31.56 | 0.89 |
| 01/24 | 1,883 | 1,905 | 1,883 | 1,905 | +0.21% | 1,100 | 177億6690万 | +4.61% | 31.58 | 0.89 |
| 01/23 | 1,910 | 1,910 | 1,901 | 1,901 | -0.37% | 400 | 177億2960万 | +4.57% | 31.51 | 0.89 |
| 01/22 | 1,906 | 1,908 | 1,906 | 1,908 | +0.16% | 500 | 177億9488万 | +5.24% | 31.63 | 0.89 |
| 01/19 | 1,901 | 1,907 | 1,883 | 1,905 | +0.26% | 500 | 177億6690万 | +5.42% | 31.58 | 0.89 |
| 01/18 | 1,878 | 1,901 | 1,878 | 1,900 | 0% | 1,300 | 177億2027万 | +5.44% | 31.5 | 0.89 |
| 01/17 | 1,900 | 1,900 | 1,899 | 1,900 | +1.39% | 2,200 | 177億2027万 | +5.85% | 31.5 | 0.89 |
| 01/16 | 1,880 | 1,881 | 1,874 | 1,874 | -0.27% | 500 | 174億7778万 | +4.69% | 31.07 | 0.88 |
| 01/12 | 1,846 | 1,885 | 1,846 | 1,879 | +0.75% | 1,000 | 175億2441万 | +5.21% | 31.15 | 0.88 |
| 01/11 | 1,859 | 1,886 | 1,849 | 1,865 | +0.16% | 1,000 | 173億9384万 | +4.66% | 30.92 | 0.87 |
| 01/10 | 1,835 | 1,864 | 1,835 | 1,862 | +1.69% | 500 | 173億6586万 | +4.72% | 30.87 | 0.87 |
| 01/09 | 1,825 | 1,865 | 1,825 | 1,831 | +0.38% | 2,600 | 170億7674万 | +3.15% | 30.35 | 0.86 |
| 01/05 | 1,830 | 1,830 | 1,790 | 1,824 | +1.5% | 500 | 170億1146万 | +2.88% | 30.24 | 0.85 |
| 01/04 | 1,811 | 1,828 | 1,797 | 1,797 | +0.06% | 800 | 167億5964万 | +1.47% | 29.79 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,796 | 1,796 | 1,781 | 1,796 | 0% | 500 | 167億5032万 | +1.41% | 29.77 | 0.37 |
| 12/28 | 1,780 | 1,796 | 1,780 | 1,796 | 0% | 200 | 167億5032万 | +1.41% | 29.77 | 0.37 |
| 12/27 | 1,794 | 1,807 | 1,780 | 1,796 | +1.64% | 1,500 | 167億5032万 | +1.47% | 29.77 | 0.37 |
| 12/26 | 1,768 | 1,814 | 1,767 | 1,767 | -0.06% | 1,800 | 164億7985万 | -0.17% | 29.29 | 0.37 |
| 12/25 | 1,751 | 1,768 | 1,750 | 1,768 | +1.03% | 800 | 164億8918万 | -0.23% | 29.31 | 0.37 |
| 12/22 | 1,751 | 1,751 | 1,750 | 1,750 | 0% | 300 | 163億2130万 | -1.3% | 29.01 | 0.36 |
| 12/21 | 1,746 | 1,765 | 1,745 | 1,750 | +0.29% | 2,600 | 163億2130万 | -1.46% | 29.01 | 0.36 |
| 12/19 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 100 | 162億7467万 | -1.91% | 28.93 | 0.36 |
| 12/18 | 1,759 | 1,760 | 1,750 | 1,750 | -0.11% | 700 | 163億2130万 | -1.63% | 29.01 | 0.36 |
| 12/15 | 1,759 | 1,762 | 1,752 | 1,752 | +0.11% | 400 | 163億3995万 | -1.52% | 29.04 | 0.36 |
| 12/14 | 1,764 | 1,764 | 1,750 | 1,750 | -0.79% | 6,200 | 163億2130万 | -1.57% | 29.01 | 0.36 |
| 12/13 | 1,764 | 1,767 | 1,752 | 1,764 | -3.24% | 3,900 | 164億5187万 | -0.9% | 29.24 | 0.37 |
| 12/12 | 1,800 | 1,823 | 1,800 | 1,823 | +2.59% | 200 | 170億213万 | +2.47% | 30.22 | 0.38 |
| 12/11 | 1,755 | 1,777 | 1,737 | 1,777 | +1.83% | 1,600 | 165億7311万 | +0.11% | 29.46 | 0.37 |
| 12/08 | 1,750 | 1,755 | 1,745 | 1,745 | -1.86% | 1,200 | 162億7467万 | -1.63% | 28.93 | 0.36 |
| 12/07 | 1,779 | 1,779 | 1,777 | 1,778 | +1.89% | 800 | 165億8244万 | +0.23% | 29.48 | 0.37 |
| 11/30 | 1,751 | 1,767 | 1,744 | 1,745 | -1.02% | 4,100 | 162億7467万 | -1.58% | 28.93 | 0.36 |
| 11/29 | 1,763 | 1,763 | 1,763 | 1,763 | -0.34% | 1,000 | 164億4254万 | -0.56% | 29.23 | 0.37 |
| 11/27 | 1,770 | 1,770 | 1,753 | 1,769 | -0.62% | 1,500 | 164億9850万 | -0.17% | 29.33 | 0.37 |
| 11/24 | 1,752 | 1,780 | 1,752 | 1,780 | 0% | 500 | 166億109万 | +0.51% | 29.51 | 0.37 |
| 11/22 | 1,780 | 1,780 | 1,779 | 1,780 | 0% | 1,600 | 166億109万 | +0.62% | 29.51 | 0.37 |
| 11/21 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 300 | 166億109万 | +0.68% | 29.51 | 0.37 |
| 11/20 | 1,781 | 1,781 | 1,780 | 1,780 | -0.11% | 600 | 166億109万 | +0.79% | 29.51 | 0.37 |
| 11/17 | 1,785 | 1,834 | 1,780 | 1,782 | -0.17% | 1,400 | 166億1975万 | +0.96% | 29.54 | 0.37 |
| 11/16 | 1,786 | 1,786 | 1,780 | 1,785 | -0.17% | 500 | 166億4773万 | +1.08% | 29.59 | 0.37 |
| 11/15 | 1,788 | 1,788 | 1,788 | 1,788 | +0.45% | 200 | 166億7571万 | +1.3% | 29.64 | 0.37 |
| 11/14 | 1,818 | 1,818 | 1,780 | 1,780 | -1.66% | 300 | 166億109万 | +0.96% | 29.51 | 0.37 |
| 11/10 | 1,800 | 1,810 | 1,780 | 1,810 | +0.67% | 1,600 | 168億8089万 | +2.61% | 30.01 | 0.38 |
| 11/09 | 1,798 | 1,798 | 1,798 | 1,798 | +0.39% | 100 | 167億6897万 | +2.04% | 29.81 | 0.37 |
| 11/08 | 1,800 | 1,800 | 1,791 | 1,791 | -1.81% | 500 | 167億368万 | +1.76% | 29.69 | 0.37 |
| 11/06 | 1,896 | 1,896 | 1,801 | 1,824 | -1.14% | 2,600 | 170億1146万 | +3.75% | 30.24 | 0.38 |
| 11/02 | 1,765 | 1,845 | 1,760 | 1,845 | +6.03% | 2,900 | 172億731万 | +5.13% | 30.59 | 0.38 |
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 | 3,098 4/3 4/2 | 1,270 3/6 | 3,803 4/13 | - | - | +30.68% 11/6 | -17.78% 9/20 |
| 2009年 3月期 | 1,948 2/24 | 910 3/6 | 26,620 3/2 | - | - | +56.7% 2/24 | -24.12% 3/6 |
| 2010年 3月期 | 1,159 6/22 | 950 4/17 4/14 他3件 | 2,860 6/5 | - | - | +10.18% 6/8 | -7.36% 11/25 |
| 2011年 3月期 | 1,320 7/26 | 970 6/29 | 9,890 8/6 | 123億1092万 | 90億4666万 | +20.11% 7/23 | -9.86% 3/17 |
| 2012年 3月期 | 1,510 9/14 9/12 | 1,012 5/25 | 11,630 12/27 | 140億8295万 | 94億3837万 | +14.99% 9/12 | -14.12% 10/7 |
| 2013年 3月期 | 1,078 4/18 | 815 11/15 11/14 | 8,260 10/11 | 100億5392万 | 76億106万 | +8.35% 3/26 | -7.86% 10/11 |
| 2014年 3月期 | 1,800 1/20 | 888 10/8 | 77,810 1/16 | 167億8762万 | 82億8189万 | +52.72% 1/17 | -16.85% 2/20 |
| 2015年 3月期 | 1,330 4/25 | 926 10/24 | 19,800 4/25 | 124億419万 | 86億3630万 | +8.13% 3/23 | -5.61% 5/13 |
| 2016年 3月期 | 1,075 7/17 7/13 他2件 | 817 2/25 | 14,200 7/9 | 100億2594万 | 76億1971万 | +8.27% 3/23 | -8.87% 2/22 |
| 2017年 3月期 | 1,580 2/7 | 851 4/7 | 30,100 9/23 | 147億3580万 | 79億3681万 | +14.55% 9/29 | -11.57% 4/14 |
| 2018年 3月期 | 1,779 3/30 | 1,301 4/17 | 49,700 2/5 | 165億9177万 | 121億3372万 | +27.43% 4/16 | -3.63% 1/30 |
| 2019年 3月期 | 2,539 5/9 | 1,230 12/25 | 55,300 11/14 | 236億7988万 | 114億7154万 | +18.61% 5/9 | -12.98% 7/5 |
| 2020年 3月期 | 1,799 2/14 | 1,401 3/13 | 9,400 7/30 | 167億7830万 | 130億6637万 | +22.21% 4/14 | -14.62% 3/13 |
| 2021年 3月期 | 1,964 4/14 | 1,509 4/7 | 42,000 2/12 | 183億1716万 | 140億7362万 | +3.36% 12/10 | -4.74% 7/10 |
| 2022年 3月期 | 1,659 12/30 12/29 | 1,373 3/15 | 39,700 5/6 | 154億7259万 | 128億522万 | +11.36% 5/24 | -8.48% 3/15 |
| 2023年 3月期 | 1,700 3/14 3/13 | 1,395 5/20 5/18 | 68,300 5/23 | 158億5498万 | 130億1041万 | +8.17% 5/30 | -3.16% 9/30 |
| 最新 | 2,034 2024/4/24 | 200 | 186億4661万 | +0.15% 2,031 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 70%（1.7倍）
- 1995/12/26 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/27 vs 1995/12/26
- 18%（1.18倍）
- 1997/12/15 vs 1996/12/27
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/15
- -35%（0.65倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/25 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/26
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 143%（2.43倍）
- 2005/12/30 vs 2004/12/29
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/29 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/29
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/28 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/28
- 12%（1.12倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
724円（2002/02/21） - 181%（2.81倍）
2,034円（4/24）