株価チャート
株価
4/26
- 前日 (4/25)
- 1,686
- 始値
- 1,682
- 高値
- 1,704
- 安値
- 1,669
- 終値 +0.89%
- 1,701
- 出来高 +444.44%
- 137,200
乖離率
- 株価（5日）
移動平均値 - +0.53%
1,692 - 株価（25日）
移動平均値 - -5.24%
1,795 - 出来高（5日）
移動平均値 - +176.95%
49,540
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,682 | 1,704 | 1,669 | 1,701 | +0.89% | 137,200 | 227億1632万 | -5.24% | 6.12 | 0.4 |
| 04/25 | 1,700 | 1,700 | 1,682 | 1,686 | -0.77% | 25,200 | 225億1600万 | -6.64% | 6.06 | 0.4 |
| 04/24 | 1,688 | 1,705 | 1,678 | 1,699 | +0.65% | 26,000 | 226億8961万 | -6.55% | 6.11 | 0.4 |
| 04/23 | 1,690 | 1,700 | 1,671 | 1,688 | 0% | 25,700 | 225億4271万 | -7.56% | 6.07 | 0.4 |
| 04/22 | 1,684 | 1,700 | 1,673 | 1,688 | +0.84% | 33,600 | 225億4271万 | -8.01% | 6.07 | 0.4 |
| 04/19 | 1,697 | 1,697 | 1,641 | 1,674 | -1.88% | 72,300 | 223億5574万 | -9.12% | 6.02 | 0.4 |
| 04/18 | 1,693 | 1,709 | 1,681 | 1,706 | +0.65% | 32,300 | 227億8309万 | -7.78% | 6.14 | 0.4 |
| 04/17 | 1,717 | 1,718 | 1,671 | 1,695 | -1.28% | 55,000 | 226億3619万 | -8.77% | 6.1 | 0.4 |
| 04/16 | 1,755 | 1,760 | 1,717 | 1,717 | -2.83% | 57,000 | 229億2999万 | -8.13% | 6.18 | 0.41 |
| 04/15 | 1,771 | 1,783 | 1,757 | 1,767 | -0.73% | 30,200 | 235億9773万 | -5.96% | 6.36 | 0.42 |
| 04/12 | 1,800 | 1,807 | 1,779 | 1,780 | -0.95% | 37,400 | 237億7134万 | -5.62% | 6.4 | 0.42 |
| 04/11 | 1,792 | 1,802 | 1,780 | 1,797 | -0.55% | 29,400 | 239億9837万 | -4.87% | 6.46 | 0.43 |
| 04/10 | 1,804 | 1,835 | 1,804 | 1,807 | 0% | 36,900 | 241億3192万 | -4.44% | 6.5 | 0.43 |
| 04/09 | 1,790 | 1,816 | 1,790 | 1,807 | +0.5% | 41,300 | 241億3192万 | -4.49% | 6.5 | 0.43 |
| 04/08 | 1,818 | 1,828 | 1,790 | 1,798 | -0.99% | 50,600 | 240億1172万 | -4.97% | 6.47 | 0.43 |
| 04/05 | 1,816 | 1,836 | 1,809 | 1,816 | -1.89% | 27,800 | 242億5211万 | -4.02% | 6.53 | 0.43 |
| 04/04 | 1,867 | 1,867 | 1,846 | 1,851 | -0.16% | 27,300 | 247億1952万 | -2.17% | 6.66 | 0.44 |
| 04/03 | 1,821 | 1,869 | 1,813 | 1,854 | +0.43% | 33,900 | 247億5959万 | -1.96% | 6.67 | 0.44 |
| 04/02 | 1,895 | 1,895 | 1,831 | 1,846 | -2.53% | 60,700 | 246億5275万 | -2.28% | 6.64 | 0.44 |
| 04/01 | 1,928 | 1,928 | 1,884 | 1,894 | -1.3% | 47,400 | 252億9377万 | +0.37% | 6.81 | 0.45 |
| 03/29 | 1,889 | 1,940 | 1,887 | 1,919 | +1.86% | 30,900 | 256億2764万 | +1.86% | 6.9 | 0.46 |
| 03/28 | 1,924 | 1,936 | 1,884 | 1,884 | -2.64% | 42,500 | 251億6023万 | +0.27% | 6.78 | 0.45 |
| 03/27 | 1,931 | 1,957 | 1,916 | 1,935 | -0.36% | 56,300 | 258億4132万 | +3.14% | 6.96 | 0.46 |
| 03/26 | 1,939 | 1,958 | 1,933 | 1,942 | +0.52% | 37,800 | 259億3480万 | +3.85% | 6.99 | 0.46 |
| 03/25 | 1,955 | 1,955 | 1,922 | 1,932 | -1.93% | 40,500 | 258億125万 | +3.65% | 6.95 | 0.46 |
| 03/22 | 1,977 | 1,980 | 1,945 | 1,970 | -0.35% | 59,100 | 263億873万 | +6.03% | 7.09 | 0.47 |
| 03/21 | 1,930 | 1,979 | 1,913 | 1,977 | +3.62% | 85,200 | 264億221万 | +6.81% | 7.11 | 0.47 |
| 03/19 | 1,903 | 1,910 | 1,885 | 1,908 | +0.37% | 52,800 | 254億8074万 | +3.3% | 6.86 | 0.45 |
| 03/18 | 1,908 | 1,930 | 1,889 | 1,901 | +0.9% | 56,600 | 253億8726万 | +2.92% | 6.84 | 0.45 |
| 03/15 | 1,853 | 1,891 | 1,835 | 1,884 | +0.91% | 45,100 | 251億6023万 | +1.73% | 6.78 | 0.45 |
| 03/14 | 1,891 | 1,908 | 1,859 | 1,867 | -1.27% | 61,900 | 249億3320万 | +0.54% | 6.72 | 0.44 |
| 03/13 | 1,989 | 1,989 | 1,885 | 1,891 | -4.93% | 95,200 | 252億5371万 | +1.5% | 6.8 | 0.45 |
| 03/12 | 1,977 | 2,009 | 1,955 | 1,989 | +1.74% | 149,400 | 265億6247万 | +6.42% | 7.15 | 0.47 |
| 03/11 | 1,951 | 2,008 | 1,935 | 1,955 | -0.1% | 191,300 | 261億841万 | +4.71% | 7.03 | 0.46 |
| 03/08 | 1,840 | 1,963 | 1,837 | 1,957 | +5.73% | 131,900 | 261億3512万 | +4.76% | 7.04 | 0.46 |
| 03/07 | 1,869 | 1,869 | 1,836 | 1,851 | 0% | 59,600 | 247億1952万 | -1.02% | 6.66 | 0.44 |
| 03/06 | 1,814 | 1,853 | 1,810 | 1,851 | +1.2% | 62,200 | 247億1952万 | -1.17% | 6.66 | 0.44 |
| 03/05 | 1,800 | 1,838 | 1,789 | 1,829 | +1.95% | 119,900 | 244億2572万 | -2.45% | 6.58 | 0.43 |
| 03/04 | 1,807 | 1,812 | 1,785 | 1,794 | -0.33% | 65,300 | 239億5831万 | -4.42% | 6.45 | 0.43 |
| 03/01 | 1,819 | 1,823 | 1,800 | 1,800 | -0.44% | 47,600 | 240億3843万 | -4.41% | 6.47 | 0.43 |
| 02/29 | 1,820 | 1,833 | 1,798 | 1,808 | -1.15% | 55,800 | 241億4527万 | -4.24% | 6.5 | 0.43 |
| 02/28 | 1,809 | 1,853 | 1,806 | 1,829 | +1.11% | 61,400 | 244億2572万 | -3.33% | 6.58 | 0.43 |
| 02/27 | 1,800 | 1,828 | 1,796 | 1,809 | +0.44% | 47,500 | 241億5863万 | -4.64% | 6.51 | 0.43 |
| 02/26 | 1,832 | 1,837 | 1,801 | 1,801 | -1.53% | 81,200 | 240億5179万 | -5.36% | 6.48 | 0.43 |
| 02/22 | 1,803 | 1,833 | 1,799 | 1,829 | +2.18% | 78,200 | 244億2572万 | -4.09% | 6.58 | 0.43 |
| 02/21 | 1,791 | 1,804 | 1,776 | 1,790 | -0.33% | 38,800 | 239億489万 | -6.28% | 6.44 | 0.42 |
| 02/20 | 1,818 | 1,836 | 1,793 | 1,796 | -0.22% | 55,300 | 239億8501万 | -6.21% | 6.46 | 0.43 |
| 02/19 | 1,769 | 1,819 | 1,747 | 1,800 | +1.41% | 85,700 | 240億3843万 | -6.35% | 6.47 | 0.43 |
| 02/16 | 1,780 | 1,801 | 1,764 | 1,775 | -0.22% | 50,200 | 237億457万 | -7.79% | 6.39 | 0.42 |
| 02/15 | 1,805 | 1,815 | 1,764 | 1,779 | -1.28% | 68,500 | 237億5798万 | -7.87% | 6.4 | 0.42 |
| 02/14 | 1,858 | 1,858 | 1,796 | 1,802 | -4.1% | 98,800 | 240億6514万 | -7.02% | 6.48 | 0.43 |
| 02/13 | 1,915 | 1,925 | 1,840 | 1,879 | -2.03% | 205,000 | 250億9345万 | -3.44% | 6.76 | 0.45 |
| 02/09 | 2,025 | 2,072 | 1,853 | 1,918 | -5% | 349,500 | 256億1429万 | -1.49% | 6.9 | 0.45 |
| 02/08 | 2,009 | 2,023 | 1,970 | 2,019 | +0.55% | 118,900 | 269億6311万 | +3.86% | 7.26 | 0.48 |
| 02/07 | 2,016 | 2,026 | 1,991 | 2,008 | -0.5% | 51,100 | 268億1621万 | +3.67% | 7.22 | 0.48 |
| 02/06 | 2,046 | 2,053 | 2,015 | 2,018 | -0.59% | 85,600 | 269億4976万 | +4.56% | 7.26 | 0.48 |
| 02/05 | 1,971 | 2,030 | 1,970 | 2,030 | +4.53% | 79,600 | 271億1001万 | +5.67% | 7.3 | 0.48 |
| 02/02 | 1,993 | 1,993 | 1,932 | 1,942 | -2.07% | 38,000 | 259億3480万 | +1.57% | 6.99 | 0.46 |
| 02/01 | 1,990 | 2,015 | 1,972 | 1,983 | -0.75% | 53,700 | 264億8234万 | +4.15% | 7.13 | 0.47 |
| 01/31 | 1,930 | 1,998 | 1,909 | 1,998 | +3.58% | 100,300 | 266億8266万 | +5.49% | 7.19 | 0.47 |
| 01/30 | 1,921 | 1,937 | 1,906 | 1,929 | +1.05% | 92,500 | 257億6119万 | +2.55% | 6.94 | 0.46 |
| 01/29 | 1,899 | 1,928 | 1,892 | 1,909 | +1.01% | 40,200 | 254億9409万 | +1.92% | 6.87 | 0.45 |
| 01/26 | 1,920 | 1,923 | 1,889 | 1,890 | -2.17% | 58,400 | 252億4036万 | +1.34% | 6.8 | 0.45 |
| 01/25 | 1,917 | 1,963 | 1,917 | 1,932 | +0.63% | 105,600 | 258億125万 | +3.87% | 6.95 | 0.46 |
| 01/24 | 1,916 | 1,924 | 1,889 | 1,920 | +0.16% | 68,400 | 256億4100万 | +3.62% | 6.91 | 0.46 |
| 01/23 | 1,941 | 1,956 | 1,900 | 1,917 | -2.29% | 110,000 | 256億93万 | +3.96% | 6.9 | 0.45 |
| 01/22 | 1,947 | 1,969 | 1,934 | 1,962 | +0.93% | 40,500 | 262億189万 | +7.04% | 7.06 | 0.47 |
| 01/19 | 1,939 | 1,954 | 1,904 | 1,944 | +1.62% | 79,500 | 259億6151万 | +6.75% | 6.99 | 0.46 |
| 01/18 | 1,910 | 1,955 | 1,910 | 1,913 | +1.38% | 65,800 | 255億4751万 | +5.63% | 6.88 | 0.45 |
| 01/17 | 1,940 | 1,958 | 1,887 | 1,887 | -2.48% | 72,100 | 252億29万 | +4.78% | 6.79 | 0.45 |
| 01/16 | 1,946 | 1,956 | 1,919 | 1,935 | -1.53% | 53,700 | 258億4132万 | +8.04% | 6.96 | 0.46 |
| 01/15 | 1,901 | 1,978 | 1,900 | 1,965 | +4.63% | 99,700 | 262億4196万 | +10.46% | 7.07 | 0.47 |
| 01/12 | 1,898 | 1,910 | 1,865 | 1,878 | -1.93% | 85,700 | 250億8010万 | +6.4% | 6.76 | 0.45 |
| 01/11 | 1,959 | 1,978 | 1,908 | 1,915 | -2.49% | 97,700 | 255億7422万 | +9.12% | 6.89 | 0.45 |
| 01/10 | 1,994 | 1,994 | 1,952 | 1,964 | -1.26% | 67,400 | 262億2860万 | +12.49% | 7.06 | 0.47 |
| 01/09 | 1,925 | 2,005 | 1,925 | 1,989 | +4.19% | 162,400 | 265億6247万 | +14.57% | 7.15 | 0.47 |
| 01/05 | 1,889 | 1,909 | 1,873 | 1,909 | +3.13% | 56,600 | 254億9409万 | +10.8% | 6.87 | 0.45 |
| 01/04 | 1,820 | 1,855 | 1,790 | 1,851 | +0.33% | 78,400 | 247億1952万 | +8.12% | 6.66 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,850 | 1,888 | 1,830 | 1,845 | +1.32% | 113,600 | 246億3939万 | +8.34% | 6.64 | 0.44 |
| 12/28 | 1,831 | 1,846 | 1,794 | 1,821 | +1.39% | 65,400 | 243億1888万 | +7.56% | 6.55 | 0.43 |
| 12/27 | 1,800 | 1,800 | 1,750 | 1,796 | -0.22% | 68,200 | 239億8501万 | +6.65% | 6.46 | 0.43 |
| 12/26 | 1,740 | 1,810 | 1,738 | 1,800 | +3.57% | 120,300 | 240億3843万 | +7.46% | 6.47 | 0.43 |
| 12/25 | 1,766 | 1,768 | 1,723 | 1,738 | -0.11% | 27,500 | 232億1044万 | +4.45% | 6.25 | 0.41 |
| 12/22 | 1,695 | 1,750 | 1,695 | 1,740 | +3.08% | 36,000 | 232億3715万 | +4.95% | 6.26 | 0.41 |
| 12/21 | 1,690 | 1,719 | 1,680 | 1,688 | -1.06% | 33,100 | 225億4271万 | +2.3% | 6.07 | 0.4 |
| 12/20 | 1,712 | 1,728 | 1,702 | 1,706 | -1.16% | 35,700 | 227億8309万 | +3.77% | 6.14 | 0.4 |
| 12/19 | 1,735 | 1,753 | 1,701 | 1,726 | -1.65% | 41,400 | 230億5019万 | +5.44% | 6.21 | 0.41 |
| 12/18 | 1,751 | 1,774 | 1,713 | 1,755 | -0.45% | 78,900 | 234億3747万 | +7.67% | 6.31 | 0.42 |
| 12/15 | 1,690 | 1,764 | 1,690 | 1,763 | +4.44% | 112,400 | 235億4431万 | +8.69% | 6.34 | 0.42 |
| 12/14 | 1,677 | 1,724 | 1,667 | 1,688 | +3.12% | 80,000 | 225億4271万 | +4.65% | 6.07 | 0.4 |
| 12/13 | 1,664 | 1,668 | 1,634 | 1,637 | -2.56% | 40,500 | 218億6162万 | +2.06% | 5.89 | 0.39 |
| 12/12 | 1,699 | 1,699 | 1,674 | 1,680 | +0.06% | 33,000 | 224億3587万 | +5.53% | 6.04 | 0.4 |
| 12/11 | 1,697 | 1,714 | 1,660 | 1,679 | +0.06% | 64,100 | 224億2252万 | +6.33% | 6.04 | 0.4 |
| 12/08 | 1,647 | 1,689 | 1,638 | 1,678 | +3.26% | 140,000 | 224億916万 | +7.22% | 6.04 | 0.4 |
| 12/07 | 1,641 | 1,641 | 1,612 | 1,625 | -0.98% | 19,300 | 217億136万 | +4.64% | 5.85 | 0.39 |
| 12/06 | 1,601 | 1,653 | 1,600 | 1,641 | +1.8% | 41,900 | 219億1504万 | +6.42% | 5.9 | 0.39 |
| 12/05 | 1,637 | 1,648 | 1,612 | 1,612 | -1.53% | 28,400 | 215億2775万 | +5.43% | 5.8 | 0.38 |
| 12/04 | 1,680 | 1,686 | 1,633 | 1,637 | -2.56% | 66,300 | 218億6162万 | +7.84% | 5.89 | 0.39 |
| 12/01 | 1,720 | 1,720 | 1,671 | 1,680 | -2.67% | 76,400 | 224億3587万 | +11.7% | 6.04 | 0.4 |
| 11/30 | 1,680 | 1,726 | 1,672 | 1,726 | +3.79% | 111,900 | 230億5019万 | +15.92% | 6.21 | 0.41 |
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 | 2,900 290 6/19 | 1,600 160 3/18 | 105,500 1,055,000 6/19 | - | - | +4.57% 5/14 | -20.78% 1/22 |
| 2009年 3月期 | 2,640 264 3/27 | 1,250 125 10/10 125 10/8 | 54,200 542,000 3/27 | - | - | +18.13% 11/5 | -30.62% 10/8 |
| 2010年 3月期 | 2,860 286 5/7 286 5/1 | 1,460 146 12/10 146 11/30 | 56,700 567,000 4/3 | - | - | +10.04% 4/12 | -15.92% 11/9 |
| 2011年 3月期 | 1,860 186 4/13 186 4/12 | 1,220 122 3/15 | 64,800 648,000 6/18 | 216億9764万 | 142億3178万 | +10.26% 6/18 | -18.96% 3/15 |
| 2012年 3月期 | 1,910 191 3/8 191 3/7 他2件 | 1,170 117 11/8 117 8/11 他2件 | 198,000 1,980,000 2/1 | 222億8091万 | 136億4851万 | +14.45% 3/6 | -9.27% 8/8 |
| 2013年 3月期 | 1,790 179 1/28 179 4/2 | 1,290 129 11/14 129 11/13 他3件 | 347,800 3,478,000 1/28 | 208億8106万 | 150億4836万 | +15.03% 1/28 | -15.98% 5/16 |
| 2014年 3月期 | 2,740 274 1/21 | 1,370 137 4/2 | 1,471,900 14,719,000 1/21 | 319億6343万 | 159億8159万 | +21.54% 1/20 | -13.3% 3/20 |
| 2015年 3月期 | 3,760 376 1/29 | 1,620 162 10/17 | 15,378,500 153,785,000 1/29 | 438億6223万 | 188億9809万 | +73.43% 1/29 | -12.94% 5/16 |
| 2016年 3月期 | 2,620 262 4/6 | 1,450 145 2/12 | 1,973,600 19,736,000 8/20 | 305億6357万 | 193億6429万 | +14.51% 4/1 | -23.22% 2/12 |
| 2017年 3月期 | 2,540 254 1/10 | 1,820 182 6/24 | 950,200 9,502,000 4/1 | 339億2090万 | 243億553万 | +9.16% 11/29 | -9.42% 6/24 |
| 2018年 3月期 | 2,500 250 5/15 | 1,802 3/26 | 70,500 705,000 4/26 | 333億8672万 | 240億6514万 | +7.4% 5/16 | -8.96% 2/9 |
| 2019年 3月期 | 2,000 4/25 | 1,230 12/25 | 114,500 8/21 | 267億937万 | 164億2626万 | +10.29% 11/15 | -18.46% 12/25 |
| 2020年 3月期 | 1,712 12/17 | 1,023 3/13 | 68,100 10/23 | 228億6322万 | 136億6184万 | +12.07% 3/30 | -21.84% 3/13 |
| 2021年 3月期 | 1,588 6/30 | 1,160 1/28 | 53,000 1/28 | 212億724万 | 154億9143万 | +11.8% 5/28 | -13.11% 10/23 |
| 2022年 3月期 | 1,309 4/28 | 923 3/8 | 353,000 12/7 | 174億8128万 | 123億2637万 | +4.69% 6/25 | -14.92% 11/29 |
| 2023年 3月期 | 1,083 2/10 | 888 6/20 6/17 他2件 | 220,300 11/10 | 144億6312万 | 118億5896万 | +7.74% 8/26 | -4.75% 9/30 |
| 最新 | 1,701 2024/4/26 | 137,200 | 227億1632万 | -5.24% 1,795 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/27 vs 1985/12/28
- 94%（1.94倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 4%（1.04倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 69%（1.69倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- 61%（1.61倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 92%（1.92倍）
- 2024/04/26 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
888円（2022/06/20） - 92%（1.92倍）
1,701円（4/26）