株価チャート
株価
4/19
- 前日 (4/18)
- 1,735
- 始値
- 1,721
- 高値
- 1,724
- 安値
- 1,672
- 終値 -1.84%
- 1,703
- 出来高 +76.21%
- 94,800
乖離率
- 株価（5日）
移動平均値 - -2.29%
1,743 - 株価（25日）
移動平均値 - -2.46%
1,746 - 出来高（5日）
移動平均値 - +2.09%
92,860
2023/11/22～2024/04/19
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 | 1,721 | 1,724 | 1,672 | 1,703 | -1.84% | 94,800 | 662億5144万 | -2.46% | 10.24 | 1.23 |
| 04/18 | 1,723 | 1,743 | 1,722 | 1,735 | +0.41% | 53,800 | 674億9633万 | -0.63% | 10.44 | 1.25 |
| 04/17 | 1,777 | 1,777 | 1,710 | 1,728 | -2.21% | 65,500 | 672億2401万 | -0.97% | 10.39 | 1.25 |
| 04/16 | 1,780 | 1,790 | 1,752 | 1,767 | -0.73% | 188,700 | 687億4122万 | +1.32% | 10.63 | 1.28 |
| 04/15 | 1,744 | 1,784 | 1,740 | 1,780 | +1.54% | 61,500 | 692億4695万 | +2.3% | 10.71 | 1.29 |
| 04/12 | 1,727 | 1,758 | 1,718 | 1,753 | +1.98% | 76,200 | 681億9658万 | +0.92% | 10.54 | 1.27 |
| 04/11 | 1,700 | 1,731 | 1,687 | 1,719 | +0.12% | 41,600 | 668億7388万 | -0.87% | 10.34 | 1.24 |
| 04/10 | 1,758 | 1,758 | 1,717 | 1,717 | -1.44% | 35,300 | 667億9608万 | -0.87% | 10.33 | 1.24 |
| 04/09 | 1,723 | 1,754 | 1,713 | 1,742 | +1.16% | 55,300 | 677億6865万 | +0.69% | 10.48 | 1.26 |
| 04/08 | 1,708 | 1,722 | 1,700 | 1,722 | +1.41% | 79,400 | 669億9059万 | -0.17% | 10.36 | 1.24 |
| 04/05 | 1,668 | 1,698 | 1,661 | 1,698 | +0.06% | 132,700 | 660億5692万 | -1.34% | 10.21 | 1.23 |
| 04/04 | 1,692 | 1,707 | 1,681 | 1,697 | +1.31% | 99,400 | 660億1802万 | -1.28% | 10.21 | 1.23 |
| 04/03 | 1,691 | 1,705 | 1,675 | 1,675 | -1.76% | 93,800 | 651億6216万 | -2.45% | 10.07 | 1.21 |
| 04/02 | 1,726 | 1,728 | 1,694 | 1,705 | -2.12% | 81,600 | 663億2924万 | -0.58% | 10.25 | 1.23 |
| 04/01 | 1,787 | 1,794 | 1,742 | 1,742 | -1.41% | 66,900 | 677億6865万 | +1.75% | 10.48 | 1.26 |
| 03/29 | 1,752 | 1,783 | 1,750 | 1,767 | +2.08% | 198,200 | 687億4122万 | +3.51% | 10.63 | 1.28 |
| 03/28 | 1,780 | 1,795 | 1,726 | 1,731 | -2.75% | 200,600 | 673億4072万 | +1.7% | 10.41 | 1.25 |
| 03/27 | 1,778 | 1,794 | 1,771 | 1,780 | -0.06% | 260,100 | 692億4695万 | +4.77% | 10.71 | 1.29 |
| 03/26 | 1,798 | 1,806 | 1,773 | 1,781 | -0.11% | 129,400 | 692億8586万 | +5.2% | 10.71 | 1.29 |
| 03/25 | 1,815 | 1,815 | 1,782 | 1,783 | -2.03% | 213,100 | 693億6366万 | +5.69% | 10.72 | 1.29 |
| 03/22 | 1,820 | 1,839 | 1,801 | 1,820 | +0.94% | 117,600 | 708億306万 | +8.46% | 10.95 | 1.31 |
| 03/21 | 1,829 | 1,830 | 1,785 | 1,803 | -0.33% | 261,000 | 701億4172万 | +8.03% | 10.84 | 1.3 |
| 03/19 | 1,804 | 1,837 | 1,794 | 1,809 | +1.52% | 190,400 | 703億7513万 | +8.91% | 10.88 | 1.31 |
| 03/18 | 1,754 | 1,820 | 1,741 | 1,782 | +3.91% | 301,900 | 693億2476万 | +7.8% | 10.72 | 1.29 |
| 03/15 | 1,689 | 1,724 | 1,680 | 1,715 | +1.12% | 124,200 | 667億1827万 | +4.19% | 10.31 | 1.24 |
| 03/14 | 1,720 | 1,729 | 1,691 | 1,696 | -0.53% | 94,400 | 659億7912万 | +3.29% | 10.2 | 1.22 |
| 03/13 | 1,727 | 1,733 | 1,689 | 1,705 | +0.12% | 130,600 | 663億2924万 | +3.96% | 10.25 | 1.23 |
| 03/12 | 1,677 | 1,704 | 1,651 | 1,703 | +1.49% | 83,500 | 662億5144万 | +4.03% | 10.24 | 1.23 |
| 03/11 | 1,674 | 1,695 | 1,653 | 1,678 | -0.77% | 112,200 | 652億7887万 | +2.32% | 10.09 | 1.21 |
| 03/08 | 1,676 | 1,705 | 1,668 | 1,691 | +0.48% | 152,800 | 657億8460万 | +2.8% | 10.17 | 1.22 |
| 03/07 | 1,681 | 1,699 | 1,674 | 1,683 | 0% | 150,500 | 654億7338万 | +2.12% | 10.12 | 1.22 |
| 03/06 | 1,664 | 1,699 | 1,656 | 1,683 | +1.94% | 177,100 | 654億7338万 | +1.94% | 10.12 | 1.22 |
| 03/05 | 1,614 | 1,653 | 1,611 | 1,651 | +1.98% | 84,100 | 642億2849万 | -0.36% | 9.93 | 1.19 |
| 03/04 | 1,634 | 1,636 | 1,613 | 1,619 | -0.8% | 94,400 | 629億8360万 | -2.59% | 9.74 | 1.17 |
| 03/01 | 1,657 | 1,663 | 1,631 | 1,632 | -0.85% | 95,200 | 634億8934万 | -2.1% | 9.82 | 1.18 |
| 02/29 | 1,641 | 1,658 | 1,637 | 1,646 | +0.55% | 67,600 | 640億3398万 | -1.61% | 9.9 | 1.19 |
| 02/28 | 1,627 | 1,652 | 1,627 | 1,637 | +0.61% | 54,800 | 636億8385万 | -2.44% | 9.85 | 1.18 |
| 02/27 | 1,646 | 1,653 | 1,623 | 1,627 | -1.03% | 61,700 | 632億9483万 | -3.38% | 9.79 | 1.18 |
| 02/26 | 1,628 | 1,658 | 1,628 | 1,644 | +1.42% | 102,200 | 639億5617万 | -2.61% | 9.89 | 1.19 |
| 02/22 | 1,636 | 1,656 | 1,618 | 1,621 | -0.55% | 71,100 | 630億6141万 | -4.25% | 9.75 | 1.17 |
| 02/21 | 1,642 | 1,649 | 1,624 | 1,630 | -0.97% | 67,300 | 634億1153万 | -3.95% | 9.8 | 1.18 |
| 02/20 | 1,642 | 1,655 | 1,633 | 1,646 | +0.18% | 121,400 | 640億3398万 | -3.35% | 9.9 | 1.19 |
| 02/19 | 1,628 | 1,645 | 1,614 | 1,643 | +1.23% | 60,000 | 639億1727万 | -3.81% | 9.88 | 1.19 |
| 02/16 | 1,592 | 1,657 | 1,581 | 1,623 | +3.44% | 237,900 | 631億3922万 | -5.2% | 9.76 | 1.17 |
| 02/15 | 1,583 | 1,595 | 1,556 | 1,569 | -0.51% | 154,900 | 610億3846万 | -8.67% | 9.44 | 1.13 |
| 02/14 | 1,590 | 1,592 | 1,573 | 1,577 | -1.62% | 120,200 | 613億4969万 | -8.58% | 9.48 | 1.14 |
| 02/13 | 1,613 | 1,613 | 1,581 | 1,603 | -0.43% | 167,400 | 623億6116万 | -7.5% | 9.64 | 1.16 |
| 02/09 | 1,608 | 1,621 | 1,590 | 1,610 | +0.12% | 144,300 | 626億3348万 | -7.31% | 9.68 | 1.16 |
| 02/08 | 1,625 | 1,625 | 1,594 | 1,608 | -1.17% | 170,200 | 625億5567万 | -7.64% | 9.67 | 1.16 |
| 02/07 | 1,633 | 1,644 | 1,607 | 1,627 | -0.79% | 211,400 | 632億9483万 | -6.66% | 9.79 | 1.18 |
| 02/06 | 1,639 | 1,661 | 1,635 | 1,640 | +0.18% | 278,400 | 638億56万 | -5.96% | 9.86 | 1.18 |
| 02/05 | 1,630 | 1,670 | 1,602 | 1,637 | -8.09% | 636,600 | 636億8385万 | -6.14% | 9.85 | 1.18 |
| 02/02 | 1,800 | 1,808 | 1,765 | 1,781 | -0.39% | 155,800 | 692億8586万 | +2.12% | 10.71 | 1.29 |
| 02/01 | 1,764 | 1,796 | 1,759 | 1,788 | +0.45% | 83,600 | 695億5817万 | +2.88% | 10.75 | 1.29 |
| 01/31 | 1,755 | 1,780 | 1,751 | 1,780 | +1.02% | 82,200 | 692億4695万 | +2.77% | 10.71 | 1.29 |
| 01/30 | 1,818 | 1,833 | 1,760 | 1,762 | -2.76% | 91,500 | 685億4670万 | +2.09% | 10.6 | 1.27 |
| 01/29 | 1,793 | 1,817 | 1,787 | 1,812 | +1.68% | 80,900 | 704億9184万 | +5.17% | 10.9 | 1.31 |
| 01/26 | 1,758 | 1,794 | 1,751 | 1,782 | +1.37% | 77,600 | 693億2476万 | +3.79% | 10.72 | 1.29 |
| 01/25 | 1,765 | 1,771 | 1,754 | 1,758 | -0.4% | 48,900 | 683億9109万 | +2.63% | 10.57 | 1.27 |
| 01/24 | 1,781 | 1,789 | 1,760 | 1,765 | -0.68% | 49,300 | 686億6341万 | +3.28% | 10.62 | 1.27 |
| 01/23 | 1,782 | 1,803 | 1,772 | 1,777 | -0.22% | 57,900 | 691億3024万 | +4.16% | 10.69 | 1.28 |
| 01/22 | 1,764 | 1,781 | 1,762 | 1,781 | +2.06% | 44,600 | 692億8586万 | +4.64% | 10.71 | 1.29 |
| 01/19 | 1,758 | 1,760 | 1,738 | 1,745 | -0.34% | 50,500 | 678億8535万 | +2.77% | 10.5 | 1.26 |
| 01/18 | 1,730 | 1,758 | 1,724 | 1,751 | +0.92% | 35,000 | 681億1877万 | +3.24% | 10.53 | 1.26 |
| 01/17 | 1,773 | 1,784 | 1,734 | 1,735 | -2.09% | 86,100 | 674億9633万 | +2.42% | 10.44 | 1.25 |
| 01/16 | 1,789 | 1,823 | 1,770 | 1,772 | -0.67% | 64,600 | 689億3573万 | +4.6% | 10.66 | 1.28 |
| 01/15 | 1,738 | 1,787 | 1,738 | 1,784 | +2.65% | 77,300 | 694億256万 | +5.44% | 10.73 | 1.29 |
| 01/12 | 1,764 | 1,773 | 1,733 | 1,738 | -1.31% | 48,300 | 676億1304万 | +2.96% | 10.45 | 1.26 |
| 01/11 | 1,762 | 1,777 | 1,751 | 1,761 | +0.51% | 66,700 | 685億780万 | +4.45% | 10.59 | 1.27 |
| 01/10 | 1,772 | 1,772 | 1,749 | 1,752 | -0.74% | 76,900 | 681億5767万 | +4.16% | 10.54 | 1.27 |
| 01/09 | 1,733 | 1,765 | 1,733 | 1,765 | +2.26% | 66,700 | 686億6341万 | +5.06% | 10.62 | 1.27 |
| 01/05 | 1,706 | 1,727 | 1,702 | 1,726 | +1.41% | 112,000 | 671億4620万 | +2.8% | 10.38 | 1.25 |
| 01/04 | 1,657 | 1,706 | 1,641 | 1,702 | +2.72% | 78,800 | 662億1254万 | +1.37% | 10.24 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 1,648 | 1,666 | 1,644 | 1,657 | +1.04% | 82,900 | 644億6191万 | -1.25% | 9.97 | 1.19 |
| 12/28 | 1,645 | 1,645 | 1,627 | 1,640 | -0.55% | 68,300 | 638億56万 | -2.26% | 9.86 | 1.18 |
| 12/27 | 1,639 | 1,649 | 1,625 | 1,649 | +1.23% | 136,100 | 641億5069万 | -1.79% | 9.92 | 1.19 |
| 12/26 | 1,642 | 1,651 | 1,622 | 1,629 | -0.97% | 92,800 | 633億7263万 | -2.92% | 9.8 | 1.17 |
| 12/25 | 1,657 | 1,663 | 1,632 | 1,645 | +0.18% | 66,700 | 639億9508万 | -1.97% | 9.89 | 1.19 |
| 12/22 | 1,624 | 1,651 | 1,622 | 1,642 | +1.11% | 89,100 | 638億7837万 | -2.09% | 9.88 | 1.18 |
| 12/21 | 1,650 | 1,655 | 1,624 | 1,624 | -2.87% | 110,000 | 631億7812万 | -3.1% | 9.77 | 1.17 |
| 12/20 | 1,680 | 1,696 | 1,672 | 1,672 | -0.65% | 69,100 | 650億4545万 | -0.3% | 10.06 | 1.21 |
| 12/19 | 1,671 | 1,683 | 1,661 | 1,683 | +0.96% | 68,000 | 654億7338万 | +0.42% | 10.12 | 1.21 |
| 12/18 | 1,666 | 1,678 | 1,638 | 1,667 | -0.12% | 108,800 | 648億5094万 | -0.42% | 10.03 | 1.2 |
| 12/15 | 1,698 | 1,699 | 1,656 | 1,669 | -0.24% | 107,800 | 649億2874万 | -0.18% | 10.04 | 1.2 |
| 12/14 | 1,685 | 1,701 | 1,657 | 1,673 | -0.65% | 52,400 | 650億8435万 | +0.36% | 10.06 | 1.21 |
| 12/13 | 1,685 | 1,701 | 1,677 | 1,684 | +0.12% | 47,700 | 655億1228万 | +1.38% | 10.13 | 1.21 |
| 12/12 | 1,710 | 1,714 | 1,667 | 1,682 | -1.06% | 79,300 | 654億3448万 | +1.63% | 10.12 | 1.21 |
| 12/11 | 1,688 | 1,710 | 1,685 | 1,700 | +0.71% | 88,900 | 661億3473万 | +3.09% | 10.22 | 1.23 |
| 12/08 | 1,739 | 1,743 | 1,677 | 1,688 | -3.04% | 104,900 | 656億6790万 | +2.3% | 10.15 | 1.22 |
| 12/07 | 1,730 | 1,746 | 1,717 | 1,741 | +0.46% | 74,100 | 677億2974万 | +5.45% | 10.47 | 1.26 |
| 12/06 | 1,672 | 1,737 | 1,672 | 1,733 | +3.77% | 73,900 | 674億1852万 | +4.97% | 10.42 | 1.25 |
| 12/05 | 1,678 | 1,689 | 1,668 | 1,670 | -1.01% | 54,700 | 649億6765万 | +1.27% | 10.04 | 1.2 |
| 12/04 | 1,661 | 1,695 | 1,660 | 1,687 | +0.72% | 48,900 | 656億2899万 | +2.18% | 10.15 | 1.22 |
| 12/01 | 1,706 | 1,710 | 1,675 | 1,675 | -1.82% | 56,400 | 651億6216万 | +1.45% | 10.07 | 1.21 |
| 11/30 | 1,715 | 1,721 | 1,687 | 1,706 | -1.16% | 76,900 | 663億6815万 | +3.21% | 10.26 | 1.23 |
| 11/29 | 1,729 | 1,747 | 1,719 | 1,726 | 0% | 98,700 | 671億4620万 | +4.48% | 10.38 | 1.24 |
| 11/28 | 1,683 | 1,734 | 1,681 | 1,726 | +2.25% | 134,300 | 671億4620万 | +4.61% | 10.38 | 1.24 |
| 11/27 | 1,673 | 1,696 | 1,668 | 1,688 | +1.63% | 109,600 | 656億6790万 | +2.37% | 10.15 | 1.22 |
| 11/24 | 1,664 | 1,666 | 1,643 | 1,661 | +0.48% | 49,500 | 646億1752万 | +0.73% | 9.99 | 1.2 |
| 11/22 | 1,639 | 1,655 | 1,631 | 1,653 | +1.41% | 48,500 | 643億630万 | +0.12% | 9.94 | 1.19 |
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 | |
| 2012年 3月期 | 695 3/30 | 495 49,500 1/18 | 304,900 3,049 3/6 | 87億28万 | 61億9660万 | +33.52% 4/9 | -1.57% 2/14 |
| 2013年 3月期 | 957 3/25 | 616 5/29 | 458,900 1/30 | 119億8010万 | 77億1133万 | +14.11% 7/3 | -17.95% 5/29 |
| 2014年 3月期 | 933 5/7 | 515 6/21 | 1,073,400 6/11 | 116億7966万 | 64億4697万 | +9.83% 10/28 | -28.19% 6/7 |
| 2015年 3月期 | 1,278 3/6 | 539 5/13 | 378,800 3/6 | 458億1054万 | 178億6704万 | +28.96% 3/6 | -8.39% 5/13 |
| 2016年 3月期 | 2,267 8/4 | 992 4/1 | 840,100 7/31 | 812億6174万 | 355億5873万 | +27.78% 7/1 | -18.51% 11/4 |
| 2017年 3月期 | 1,727 5/16 | 1,206 6/24 | 503,600 7/29 | 619億517万 | 432億2967万 | +15.04% 8/2 | -12.26% 6/24 |
| 2018年 3月期 | 2,475 2/5 | 1,456 4/14 | 1,003,200 10/26 | 962億8439万 | 521億9104万 | +14.76% 8/1 | -9.49% 3/26 |
| 2019年 3月期 | 2,610 10/19 | 1,309 2/12 | 1,207,400 2/13 | 1015億3626万 | 509億2374万 | +10.94% 8/24 | -21.14% 11/1 |
| 2020年 3月期 | 1,802 7/4 | 1,001 3/13 | 546,400 8/6 | 701億281万 | 389億4168万 | +14.13% 7/4 | -20.9% 3/13 |
| 2021年 3月期 | 1,657 3/18 | 986 8/7 | 1,281,200 6/9 | 644億6191万 | 383億5814万 | +19.38% 2/15 | -9.38% 7/2 |
| 2022年 3月期 | 1,798 11/8 | 1,089 3/9 | 849,400 10/19 | 699億4720万 | 423億6513万 | +12.59% 11/5 | -14.09% 12/2 |
| 2023年 3月期 | 1,517 7/29 | 1,009 5/13 | 921,200 5/31 | 590億1552万 | 392億5291万 | +15.44% 6/8 | -14.65% 8/10 |
| 最新 | 1,703 2024/4/19 | 94,800 | 662億5144万 | -2.46% 1,746 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 114%（2.14倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
495円（2012/01/18） - 244%（3.44倍）
1,703円（4/19）