株価チャート
株価
4/25
- 前日 (4/24)
- 1,838
- 始値
- 1,824
- 高値
- 1,828
- 安値
- 1,807
- 終値 -0.54%
- 1,828
- 出来高 -42.47%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,833 - 株価（25日）
移動平均値 - -2.71%
1,879 - 出来高（5日）
移動平均値 - -28.08%
5,840
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,824 | 1,828 | 1,807 | 1,828 | -0.54% | 4,200 | 90億7995万 | -2.71% | 13.4 | 0.39 |
| 04/24 | 1,840 | 1,850 | 1,821 | 1,838 | -0.43% | 7,300 | 91億2962万 | -2.49% | 13.48 | 0.4 |
| 04/23 | 1,816 | 1,855 | 1,816 | 1,846 | +1.65% | 2,500 | 91億6936万 | -2.12% | 13.53 | 0.4 |
| 04/22 | 1,837 | 1,858 | 1,816 | 1,816 | -1.14% | 3,400 | 90億2034万 | -3.76% | 13.31 | 0.39 |
| 04/19 | 1,833 | 1,860 | 1,783 | 1,837 | +0.44% | 11,800 | 91億2465万 | -2.65% | 13.47 | 0.4 |
| 04/18 | 1,800 | 1,838 | 1,800 | 1,829 | +1.61% | 16,300 | 90億8491万 | -3.02% | 13.41 | 0.39 |
| 04/17 | 1,841 | 1,841 | 1,800 | 1,800 | -2.23% | 7,900 | 89億4087万 | -4.51% | 13.2 | 0.39 |
| 04/16 | 1,837 | 1,881 | 1,830 | 1,841 | +0.22% | 10,100 | 91億4452万 | -2.39% | 13.5 | 0.4 |
| 04/15 | 1,831 | 1,853 | 1,814 | 1,837 | -0.65% | 4,700 | 91億2465万 | -2.44% | 13.47 | 0.4 |
| 04/12 | 1,884 | 1,908 | 1,830 | 1,849 | -1.86% | 5,200 | 91億8426万 | -1.75% | 13.56 | 0.4 |
| 04/11 | 1,863 | 1,898 | 1,848 | 1,884 | +0.37% | 8,200 | 93億5811万 | +0.16% | 13.81 | 0.41 |
| 04/10 | 1,907 | 1,910 | 1,868 | 1,877 | -1.52% | 10,700 | 93億2334万 | -0.05% | 13.76 | 0.4 |
| 04/09 | 1,895 | 1,907 | 1,893 | 1,906 | +0.74% | 1,800 | 94億6738万 | +1.65% | 13.97 | 0.41 |
| 04/08 | 1,900 | 1,914 | 1,890 | 1,892 | -0.42% | 3,500 | 93億9784万 | +1.12% | 13.87 | 0.41 |
| 04/05 | 1,900 | 1,927 | 1,900 | 1,900 | -1.76% | 6,700 | 94億3758万 | +1.71% | 13.93 | 0.41 |
| 04/04 | 1,934 | 1,945 | 1,931 | 1,934 | +0.99% | 3,600 | 96億647万 | +3.7% | 14.18 | 0.42 |
| 04/03 | 1,911 | 1,927 | 1,896 | 1,915 | +0.31% | 3,900 | 95億1209万 | +3.01% | 14.04 | 0.41 |
| 04/02 | 1,882 | 1,930 | 1,845 | 1,909 | +1.43% | 8,400 | 94億8229万 | +3.08% | 14 | 0.41 |
| 04/01 | 1,923 | 1,923 | 1,814 | 1,882 | -1.62% | 10,400 | 93億4817万 | +1.89% | 13.8 | 0.41 |
| 03/29 | 1,884 | 1,923 | 1,871 | 1,913 | +1.86% | 4,600 | 95億215万 | +3.85% | 14.03 | 0.41 |
| 03/28 | 1,871 | 1,917 | 1,818 | 1,878 | -1.73% | 6,500 | 93億2830万 | +2.29% | 13.77 | 0.4 |
| 03/27 | 1,965 | 1,965 | 1,903 | 1,911 | -1.75% | 6,700 | 94億9222万 | +4.43% | 14.01 | 0.41 |
| 03/26 | 1,940 | 1,961 | 1,939 | 1,945 | +0.26% | 6,400 | 96億6110万 | +6.63% | 14.26 | 0.42 |
| 03/25 | 1,942 | 1,957 | 1,930 | 1,940 | -1.07% | 7,100 | 96億3627万 | +7% | 14.22 | 0.42 |
| 03/22 | 1,987 | 1,987 | 1,911 | 1,961 | -0.86% | 7,400 | 97億4058万 | +8.82% | 14.38 | 0.42 |
| 03/21 | 1,895 | 1,978 | 1,895 | 1,978 | +5.55% | 15,700 | 98億2502万 | +10.38% | 14.5 | 0.43 |
| 03/19 | 1,870 | 1,894 | 1,852 | 1,874 | +0.86% | 7,600 | 93億844万 | +5.16% | 13.74 | 0.4 |
| 03/18 | 1,829 | 1,860 | 1,822 | 1,858 | +2.2% | 13,000 | 92億2896万 | +4.68% | 13.62 | 0.4 |
| 03/15 | 1,802 | 1,826 | 1,801 | 1,818 | -0.44% | 5,300 | 90億3028万 | +2.71% | 13.33 | 0.39 |
| 03/14 | 1,788 | 1,826 | 1,788 | 1,826 | +1.9% | 4,300 | 90億7001万 | +3.22% | 13.39 | 0.39 |
| 03/13 | 1,826 | 1,826 | 1,782 | 1,792 | -1.59% | 3,700 | 89億113万 | +1.47% | 13.14 | 0.39 |
| 03/12 | 1,769 | 1,821 | 1,769 | 1,821 | +2.94% | 6,300 | 90億4518万 | +3.17% | 13.35 | 0.39 |
| 03/11 | 1,807 | 1,817 | 1,744 | 1,769 | -2.05% | 7,800 | 87億8689万 | +0.23% | 12.97 | 0.38 |
| 03/08 | 1,803 | 1,822 | 1,793 | 1,806 | -1.15% | 5,200 | 89億7067万 | +2.38% | 13.24 | 0.39 |
| 03/07 | 1,830 | 1,842 | 1,810 | 1,827 | +0.38% | 5,800 | 90億7498万 | +3.51% | 13.39 | 0.39 |
| 03/06 | 1,782 | 1,823 | 1,782 | 1,820 | +0.55% | 18,200 | 90億4021万 | +3.17% | 13.34 | 0.39 |
| 03/05 | 1,790 | 1,810 | 1,788 | 1,810 | +0.72% | 1,100 | 89億9054万 | +2.55% | 13.27 | 0.39 |
| 03/04 | 1,810 | 1,810 | 1,791 | 1,797 | -0.72% | 6,200 | 89億2597万 | +1.87% | 13.17 | 0.39 |
| 03/01 | 1,826 | 1,826 | 1,797 | 1,810 | -1.74% | 4,100 | 89億9054万 | +2.55% | 13.27 | 0.39 |
| 02/29 | 1,799 | 1,860 | 1,787 | 1,842 | +3.54% | 19,300 | 91億4949万 | +4.54% | 13.5 | 0.4 |
| 02/28 | 1,743 | 1,791 | 1,743 | 1,779 | +2.07% | 8,700 | 88億3656万 | +1.19% | 13.04 | 0.38 |
| 02/27 | 1,764 | 1,764 | 1,741 | 1,743 | -1.25% | 5,800 | 86億5774万 | -0.85% | 12.78 | 0.38 |
| 02/26 | 1,799 | 1,809 | 1,761 | 1,765 | -0.79% | 10,000 | 87億6702万 | +0.57% | 12.94 | 0.38 |
| 02/22 | 1,750 | 1,779 | 1,750 | 1,779 | +1.54% | 8,700 | 88億3656万 | +1.6% | 13.04 | 0.38 |
| 02/21 | 1,727 | 1,752 | 1,726 | 1,752 | +1.45% | 5,900 | 87億244万 | +0.34% | 12.84 | 0.38 |
| 02/20 | 1,774 | 1,774 | 1,726 | 1,727 | -1.43% | 7,000 | 85億7826万 | -0.86% | 12.66 | 0.37 |
| 02/19 | 1,692 | 1,768 | 1,692 | 1,752 | +3.67% | 16,700 | 87億244万 | +0.75% | 12.84 | 0.38 |
| 02/16 | 1,671 | 1,699 | 1,670 | 1,690 | +1.44% | 4,200 | 83億9448万 | -2.59% | 12.39 | 0.36 |
| 02/15 | 1,711 | 1,711 | 1,665 | 1,666 | -1.36% | 6,300 | 82億7527万 | -3.92% | 12.21 | 0.36 |
| 02/14 | 1,720 | 1,727 | 1,686 | 1,689 | -2.14% | 12,500 | 83億8951万 | -2.65% | 12.38 | 0.36 |
| 02/13 | 1,781 | 1,781 | 1,726 | 1,726 | +1.47% | 4,400 | 85億7330万 | -0.4% | 12.65 | 0.37 |
| 02/09 | 1,740 | 1,745 | 1,701 | 1,701 | -3.08% | 14,900 | 84億4912万 | -1.62% | 12.47 | 0.37 |
| 02/08 | 1,759 | 1,762 | 1,735 | 1,755 | -1.13% | 9,800 | 87億1735万 | +1.74% | 12.87 | 0.38 |
| 02/07 | 1,767 | 1,780 | 1,760 | 1,775 | +0.68% | 8,900 | 88億1669万 | +3.26% | 13.01 | 0.38 |
| 02/06 | 1,772 | 1,790 | 1,763 | 1,763 | -0.51% | 8,300 | 87億5708万 | +2.98% | 12.93 | 0.38 |
| 02/05 | 1,807 | 1,826 | 1,767 | 1,772 | -1.88% | 24,600 | 88億179万 | +3.87% | 12.99 | 0.38 |
| 02/02 | 1,746 | 1,813 | 1,746 | 1,806 | +3.56% | 16,000 | 89億7067万 | +6.24% | 13.24 | 0.39 |
| 02/01 | 1,803 | 1,803 | 1,740 | 1,744 | -5.06% | 32,100 | 86億6271万 | +3.13% | 12.79 | 0.38 |
| 01/31 | 1,823 | 1,853 | 1,810 | 1,837 | +1.66% | 21,700 | 91億2465万 | +9.09% | 13.47 | 0.4 |
| 01/30 | 1,834 | 1,858 | 1,807 | 1,807 | -1.2% | 38,700 | 89億7564万 | +7.95% | 13.25 | 0.39 |
| 01/29 | 1,810 | 1,829 | 1,810 | 1,829 | +1.61% | 6,100 | 90億8491万 | +9.85% | 13.41 | 0.39 |
| 01/26 | 1,815 | 1,815 | 1,793 | 1,800 | -0.22% | 5,400 | 89億4087万 | +8.76% | 13.2 | 0.39 |
| 01/25 | 1,749 | 1,805 | 1,746 | 1,804 | +3.14% | 13,900 | 89億6074万 | +9.67% | 13.23 | 0.39 |
| 01/24 | 1,743 | 1,764 | 1,743 | 1,749 | +0.11% | 7,300 | 86億8754万 | +6.97% | 12.82 | 0.38 |
| 01/23 | 1,775 | 1,780 | 1,730 | 1,747 | -1.13% | 15,500 | 86億7761万 | +7.38% | 12.81 | 0.38 |
| 01/22 | 1,720 | 1,794 | 1,720 | 1,767 | +4.99% | 19,100 | 87億7695万 | +8.94% | 12.95 | 0.38 |
| 01/19 | 1,673 | 1,693 | 1,673 | 1,683 | +1.14% | 6,500 | 83億5971万 | +4.21% | 12.34 | 0.36 |
| 01/18 | 1,663 | 1,675 | 1,651 | 1,664 | +0.91% | 2,900 | 82億6533万 | +3.23% | 12.2 | 0.36 |
| 01/17 | 1,652 | 1,675 | 1,645 | 1,649 | -0.24% | 7,500 | 81億9083万 | +2.55% | 12.09 | 0.36 |
| 01/16 | 1,652 | 1,670 | 1,652 | 1,653 | -0.06% | 5,700 | 82億1070万 | +2.86% | 12.12 | 0.36 |
| 01/15 | 1,667 | 1,688 | 1,650 | 1,654 | +0.3% | 13,200 | 82億1566万 | +2.99% | 12.13 | 0.36 |
| 01/12 | 1,673 | 1,673 | 1,628 | 1,649 | -1.43% | 12,800 | 81億9083万 | +2.74% | 12.09 | 0.36 |
| 01/11 | 1,666 | 1,685 | 1,654 | 1,673 | -0.3% | 4,500 | 83億1004万 | +4.24% | 12.27 | 0.36 |
| 01/10 | 1,635 | 1,680 | 1,635 | 1,678 | +2.32% | 9,000 | 83億3487万 | +4.68% | 12.3 | 0.36 |
| 01/09 | 1,621 | 1,643 | 1,621 | 1,640 | +1.23% | 5,400 | 81億4612万 | +2.44% | 12.02 | 0.35 |
| 01/05 | 1,615 | 1,626 | 1,609 | 1,620 | +0.37% | 6,600 | 80億4678万 | +1.12% | 11.88 | 0.35 |
| 01/04 | 1,602 | 1,618 | 1,596 | 1,614 | +0.69% | 5,400 | 80億1698万 | +0.62% | 11.83 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 1,605 | 1,613 | 1,601 | 1,603 | -0.12% | 4,300 | 79億6234万 | -0.19% | 11.75 | 0.35 |
| 12/28 | 1,613 | 1,614 | 1,605 | 1,605 | -0.56% | 1,200 | 79億7227万 | -0.19% | 11.77 | 0.35 |
| 12/27 | 1,601 | 1,615 | 1,601 | 1,614 | +0.81% | 4,500 | 80億1698万 | +0.19% | 11.83 | 0.35 |
| 12/26 | 1,585 | 1,607 | 1,585 | 1,601 | +1.01% | 3,700 | 79億5240万 | -0.74% | 11.74 | 0.35 |
| 12/25 | 1,596 | 1,603 | 1,585 | 1,585 | 0% | 6,000 | 78億7293万 | -1.86% | 11.62 | 0.34 |
| 12/22 | 1,577 | 1,596 | 1,577 | 1,585 | +0.63% | 3,100 | 78億7293万 | -2.04% | 11.62 | 0.34 |
| 12/21 | 1,550 | 1,580 | 1,550 | 1,575 | -0.94% | 2,400 | 78億2326万 | -2.78% | 11.55 | 0.34 |
| 12/20 | 1,570 | 1,590 | 1,570 | 1,590 | +1.34% | 5,700 | 78億9777万 | -2.03% | 11.66 | 0.34 |
| 12/19 | 1,551 | 1,569 | 1,550 | 1,569 | +1.23% | 2,000 | 77億9345万 | -3.39% | 11.5 | 0.34 |
| 12/18 | 1,556 | 1,556 | 1,539 | 1,550 | -0.39% | 3,400 | 76億9908万 | -4.79% | 11.36 | 0.33 |
| 12/15 | 1,554 | 1,570 | 1,553 | 1,556 | -0.26% | 5,100 | 77億2888万 | -4.54% | 11.41 | 0.34 |
| 12/14 | 1,602 | 1,602 | 1,560 | 1,560 | -2.62% | 9,900 | 77億4875万 | -4.35% | 11.44 | 0.34 |
| 12/13 | 1,600 | 1,607 | 1,591 | 1,602 | -0.62% | 4,200 | 79億5737万 | -1.84% | 11.75 | 0.35 |
| 12/12 | 1,600 | 1,612 | 1,600 | 1,612 | +0.88% | 2,800 | 80億704万 | -1.23% | 11.82 | 0.35 |
| 12/11 | 1,561 | 1,600 | 1,561 | 1,598 | +2.44% | 8,700 | 79億3750万 | -1.96% | 11.72 | 0.34 |
| 12/08 | 1,632 | 1,632 | 1,554 | 1,560 | -4.53% | 11,700 | 77億4875万 | -4.18% | 11.44 | 0.34 |
| 12/07 | 1,625 | 1,640 | 1,625 | 1,634 | +0.62% | 1,600 | 81億1632万 | +0.31% | 11.98 | 0.35 |
| 12/06 | 1,620 | 1,637 | 1,620 | 1,624 | +0.19% | 700 | 80億6665万 | -0.06% | 11.91 | 0.35 |
| 12/05 | 1,634 | 1,646 | 1,621 | 1,621 | -1.4% | 2,300 | 80億5175万 | -0.06% | 11.88 | 0.35 |
| 12/04 | 1,648 | 1,650 | 1,633 | 1,644 | -0.12% | 4,900 | 81億6599万 | +1.42% | 12.05 | 0.35 |
| 12/01 | 1,627 | 1,651 | 1,627 | 1,646 | +1.17% | 2,800 | 81億7593万 | +1.79% | 12.07 | 0.35 |
| 11/30 | 1,652 | 1,666 | 1,627 | 1,627 | -1.63% | 3,000 | 80億8155万 | +0.81% | 11.93 | 0.35 |
| 11/29 | 1,653 | 1,683 | 1,653 | 1,654 | -0.6% | 3,700 | 82億1566万 | +2.67% | 12.13 | 0.36 |
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 | 2,625 525 4/27 | 1,625 325 3/18 325 3/17 他3件 | 11,000 55,000 10/19 | - | - | +5.82% 4/28 | -11.84% 1/22 |
| 2009年 3月期 | 1,870 374 5/15 | 1,080 216 2/23 | 5,000 25,000 10/30 | - | - | +24.82% 3/24 | -18.15% 4/23 |
| 2010年 3月期 | 1,525 305 4/3 | 710 142 11/30 | 66,000 330,000 7/2 | - | - | +16.66% 1/8 | -21.61% 11/19 |
| 2011年 3月期 | 950 190 4/27 | 600 120 10/28 | 23,800 119,000 1/13 | 56億6879万 | 35億8029万 | +12.6% 1/14 | -19.2% 3/15 |
| 2012年 3月期 | 900 180 3/26 180 3/23 他2件 | 670 134 11/24 | 62,200 311,000 1/17 | 53億7043万 | 39億9799万 | +9.36% 6/27 | -11.39% 8/10 |
| 2013年 3月期 | 960 192 3/22 | 700 140 5/30 | 25,600 128,000 3/7 | 57億2846万 | 41億7700万 | +16.23% 5/7 | -9.61% 5/15 |
| 2014年 3月期 | 1,740 348 1/21 | 845 169 4/4 169 4/2 | 373,800 1,869,000 5/16 | 103億8284万 | 50億4224万 | +53.38% 5/16 | -12.17% 2/5 |
| 2015年 3月期 | 1,560 312 3/24 | 1,235 247 5/22 | 47,600 238,000 3/24 | 93億875万 | 73億6943万 | +8.53% 3/24 | -8.3% 5/21 |
| 2016年 3月期 | 2,200 440 7/21 | 1,260 252 2/12 | 107,800 539,000 5/18 | 109億2773万 | 62億5861万 | +15.76% 5/18 | -16.01% 2/12 |
| 2017年 3月期 | 1,595 319 3/28 319 3/15 他2件 | 1,235 247 6/27 | 15,800 79,000 1/18 | 79億2260万 | 61億3443万 | +7.75% 12/9 | -7.16% 4/6 |
| 2018年 3月期 | 2,035 407 1/25 | 1,400 280 4/6 | 24,400 122,000 5/16 | 101億815万 | 69億5401万 | +8.18% 1/9 | -7.21% 2/14 |
| 2019年 3月期 | 1,900 380 5/16 | 1,276 12/25 | 12,500 12/25 | 94億3758万 | 63億3808万 | +5.76% 8/1 | -13.15% 12/25 |
| 2020年 3月期 | 1,798 7/11 7/10 | 1,002 3/17 | 34,300 7/1 | 89億3093万 | 49億7708万 | +16.36% 6/17 | -17.09% 3/13 |
| 2021年 3月期 | 1,558 9/24 | 1,123 7/10 | 20,100 9/24 | 77億3882万 | 55億7811万 | +14.93% 9/29 | -11.01% 7/10 |
| 2022年 3月期 | 1,484 5/18 | 1,295 7/21 | 11,700 7/19 | 73億7125万 | 64億3246万 | +5.48% 9/17 | -4.29% 10/11 |
| 2023年 3月期 | 1,438 4/26 | 1,282 10/28 | 20,900 1/30 | 71億4276万 | 63億6788万 | +2.75% 2/27 | -3.31% 10/4 |
| 最新 | 1,828 2024/4/25 | 4,200 | 90億7995万 | -2.71% 1,879 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 39%（1.39倍）
- 1986/12/26 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/26 vs 1986/12/26
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/26
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/29 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/29
- -18%（0.82倍）
- 2000/12/28 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/28
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -46%（0.54倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
600円（2010/10/28） - 205%（3.05倍）
1,828円（4/25）