株価チャート
株価
4/24
- 前日 (4/23)
- 1,890
- 始値
- 1,879
- 高値
- 1,921
- 安値
- 1,866
- 終値 +1.11%
- 1,911
- 出来高 +240.29%
- 47,300
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,900 - 株価（25日）
移動平均値 - +0.9%
1,894 - 出来高（5日）
移動平均値 - +28.74%
36,740
2023/11/28～2024/04/24
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 | 1,879 | 1,921 | 1,866 | 1,911 | +1.11% | 47,300 | 206億4755万 | +0.9% | 10.69 | 0.91 |
| 04/23 | 1,900 | 1,915 | 1,890 | 1,890 | -0.37% | 13,900 | 204億2065万 | -0.11% | 10.58 | 0.9 |
| 04/22 | 1,920 | 1,920 | 1,884 | 1,897 | -0.16% | 29,500 | 204億9629万 | +0.37% | 10.62 | 0.9 |
| 04/19 | 1,891 | 1,912 | 1,879 | 1,900 | -0.11% | 23,700 | 205億2870万 | +0.64% | 10.63 | 0.9 |
| 04/18 | 1,940 | 1,960 | 1,891 | 1,902 | -1.96% | 69,300 | 205億5031万 | +0.79% | 10.64 | 0.9 |
| 04/17 | 1,958 | 1,963 | 1,926 | 1,940 | -0.51% | 93,400 | 209億6088万 | +2.97% | 10.86 | 0.92 |
| 04/16 | 1,950 | 1,958 | 1,928 | 1,950 | +0.05% | 41,800 | 210億6893万 | +3.61% | 10.91 | 0.93 |
| 04/15 | 1,948 | 1,964 | 1,947 | 1,949 | -0.26% | 24,700 | 210億5813万 | +3.84% | 10.91 | 0.93 |
| 04/12 | 1,929 | 1,960 | 1,925 | 1,954 | +1.82% | 37,800 | 211億1215万 | +4.38% | 10.93 | 0.93 |
| 04/11 | 1,922 | 1,932 | 1,911 | 1,919 | -0.47% | 12,000 | 207億3399万 | +2.68% | 10.74 | 0.91 |
| 04/10 | 1,911 | 1,945 | 1,911 | 1,928 | +0.89% | 22,600 | 208億3123万 | +3.32% | 10.79 | 0.92 |
| 04/09 | 1,910 | 1,913 | 1,896 | 1,911 | +1% | 14,300 | 206億4755万 | +2.69% | 10.69 | 0.91 |
| 04/08 | 1,917 | 1,925 | 1,886 | 1,892 | -0.47% | 23,600 | 204億4226万 | +1.99% | 10.59 | 0.9 |
| 04/05 | 1,880 | 1,909 | 1,879 | 1,901 | +0.05% | 20,000 | 205億3951万 | +2.76% | 10.64 | 0.9 |
| 04/04 | 1,900 | 1,924 | 1,891 | 1,900 | +0.48% | 38,900 | 205億2870万 | +2.98% | 10.63 | 0.9 |
| 04/03 | 1,828 | 1,899 | 1,820 | 1,891 | +3.39% | 61,200 | 204億3146万 | +2.77% | 10.58 | 0.9 |
| 04/02 | 1,850 | 1,853 | 1,814 | 1,829 | -0.71% | 27,200 | 197億6158万 | -0.38% | 10.24 | 0.87 |
| 04/01 | 1,870 | 1,870 | 1,835 | 1,842 | -0.59% | 28,900 | 199億204万 | +0.49% | 10.31 | 0.88 |
| 03/29 | 1,853 | 1,873 | 1,845 | 1,853 | +0.27% | 72,400 | 200億2089万 | +1.26% | 13.32 | 0.88 |
| 03/28 | 1,854 | 1,886 | 1,841 | 1,848 | -0.38% | 67,200 | 199億6686万 | +1.32% | 13.29 | 0.88 |
| 03/27 | 1,904 | 1,904 | 1,845 | 1,855 | -1.96% | 43,500 | 200億4249万 | +1.98% | 13.34 | 0.88 |
| 03/26 | 1,882 | 1,903 | 1,879 | 1,892 | +0.58% | 52,100 | 204億4226万 | +4.42% | 13.6 | 0.9 |
| 03/25 | 1,878 | 1,882 | 1,866 | 1,881 | +0.64% | 21,700 | 203億2341万 | +4.27% | 13.52 | 0.89 |
| 03/22 | 1,867 | 1,889 | 1,857 | 1,869 | +0.65% | 36,600 | 201億9376万 | +4.06% | 13.44 | 0.89 |
| 03/21 | 1,870 | 1,876 | 1,852 | 1,857 | +0.38% | 20,500 | 200億6410万 | +3.8% | 13.35 | 0.88 |
| 03/19 | 1,850 | 1,851 | 1,832 | 1,850 | +0.22% | 22,000 | 199億8847万 | +3.7% | 13.3 | 0.88 |
| 03/18 | 1,850 | 1,855 | 1,839 | 1,846 | -0.32% | 18,700 | 199億4525万 | +3.77% | 13.27 | 0.88 |
| 03/15 | 1,850 | 1,863 | 1,846 | 1,852 | -0.38% | 12,700 | 200億1008万 | +4.34% | 13.31 | 0.88 |
| 03/14 | 1,837 | 1,862 | 1,829 | 1,859 | +1.7% | 33,500 | 200億8571万 | +5.03% | 13.36 | 0.88 |
| 03/13 | 1,890 | 1,890 | 1,825 | 1,828 | -3.02% | 26,600 | 197億5077万 | +3.57% | 13.14 | 0.87 |
| 03/12 | 1,840 | 1,894 | 1,834 | 1,885 | +2.45% | 69,400 | 203億6663万 | +7.04% | 13.55 | 0.9 |
| 03/11 | 1,802 | 1,863 | 1,802 | 1,840 | +0.71% | 70,800 | 198億8043万 | +4.84% | 13.23 | 0.87 |
| 03/08 | 1,863 | 1,863 | 1,827 | 1,827 | -1.93% | 31,300 | 197億3997万 | +4.34% | 13.13 | 0.87 |
| 03/07 | 1,862 | 1,875 | 1,845 | 1,863 | +0.43% | 46,300 | 201億2893万 | +6.34% | 13.39 | 0.89 |
| 03/06 | 1,820 | 1,876 | 1,812 | 1,855 | +3% | 74,000 | 200億4249万 | +5.88% | 13.34 | 0.88 |
| 03/05 | 1,770 | 1,807 | 1,767 | 1,801 | +2.27% | 45,500 | 194億5905万 | +2.86% | 12.95 | 0.86 |
| 03/04 | 1,753 | 1,770 | 1,753 | 1,761 | +0.46% | 22,800 | 190億2686万 | +0.51% | 12.66 | 0.84 |
| 03/01 | 1,781 | 1,783 | 1,750 | 1,753 | -1.57% | 53,200 | 189億4043万 | -0.11% | 12.6 | 0.83 |
| 02/29 | 1,789 | 1,796 | 1,766 | 1,781 | -0.45% | 43,300 | 192億4296万 | +1.37% | 12.8 | 0.85 |
| 02/28 | 1,779 | 1,812 | 1,779 | 1,789 | +0.62% | 50,300 | 193億2939万 | +1.82% | 12.86 | 0.85 |
| 02/27 | 1,766 | 1,798 | 1,766 | 1,778 | +0.68% | 41,300 | 192億1054万 | +1.14% | 12.78 | 0.85 |
| 02/26 | 1,769 | 1,775 | 1,760 | 1,766 | +0.23% | 32,700 | 190億8089万 | +0.46% | 12.7 | 0.84 |
| 02/22 | 1,745 | 1,771 | 1,741 | 1,762 | +3.04% | 50,700 | 190億3767万 | +0.17% | 12.67 | 0.84 |
| 02/21 | 1,708 | 1,715 | 1,699 | 1,710 | +0.41% | 48,800 | 184億7583万 | -2.79% | 12.29 | 0.81 |
| 02/20 | 1,689 | 1,712 | 1,684 | 1,703 | +1.13% | 43,200 | 184億20万 | -3.29% | 12.24 | 0.81 |
| 02/19 | 1,689 | 1,695 | 1,676 | 1,684 | -0.3% | 47,600 | 181億9491万 | -4.59% | 12.11 | 0.8 |
| 02/16 | 1,699 | 1,705 | 1,685 | 1,689 | -0.53% | 35,700 | 182億4893万 | -4.52% | 12.14 | 0.8 |
| 02/15 | 1,707 | 1,712 | 1,689 | 1,698 | 0% | 38,200 | 183億4618万 | -4.23% | 12.21 | 0.81 |
| 02/14 | 1,710 | 1,716 | 1,694 | 1,698 | -1.57% | 40,900 | 183億4618万 | -4.34% | 12.21 | 0.81 |
| 02/13 | 1,730 | 1,737 | 1,702 | 1,725 | -0.29% | 40,500 | 186億3790万 | -2.87% | 12.4 | 0.82 |
| 02/09 | 1,753 | 1,753 | 1,728 | 1,730 | -0.86% | 21,500 | 186億9192万 | -2.64% | 12.44 | 0.82 |
| 02/08 | 1,717 | 1,760 | 1,717 | 1,745 | +1.63% | 48,600 | 188億5399万 | -1.8% | 12.54 | 0.83 |
| 02/07 | 1,725 | 1,736 | 1,711 | 1,717 | -1.09% | 54,100 | 185億5146万 | -3.38% | 12.34 | 0.82 |
| 02/06 | 1,733 | 1,747 | 1,721 | 1,736 | -0.23% | 32,500 | 187億5675万 | -2.42% | 12.48 | 0.83 |
| 02/05 | 1,731 | 1,741 | 1,717 | 1,740 | +0.46% | 52,800 | 187億9997万 | -2.19% | 12.51 | 0.83 |
| 02/02 | 1,735 | 1,750 | 1,701 | 1,732 | -0.17% | 74,800 | 187億1353万 | -2.48% | 12.45 | 0.82 |
| 02/01 | 1,791 | 1,802 | 1,735 | 1,735 | -5.81% | 116,000 | 187億4594万 | -2.2% | 12.47 | 0.82 |
| 01/31 | 1,860 | 1,860 | 1,815 | 1,842 | -0.97% | 41,200 | 199億204万 | +3.89% | 13.24 | 0.88 |
| 01/30 | 1,830 | 1,863 | 1,830 | 1,860 | +1.75% | 28,800 | 200億9652万 | +5.14% | 13.37 | 0.88 |
| 01/29 | 1,844 | 1,854 | 1,819 | 1,828 | -0.87% | 26,400 | 197億5077万 | +3.63% | 13.14 | 0.87 |
| 01/26 | 1,837 | 1,856 | 1,822 | 1,844 | +0.6% | 35,900 | 199億2364万 | +4.71% | 13.26 | 0.88 |
| 01/25 | 1,799 | 1,833 | 1,793 | 1,833 | +2.29% | 28,300 | 198億479万 | +4.27% | 13.18 | 0.87 |
| 01/24 | 1,802 | 1,805 | 1,781 | 1,792 | -0.44% | 21,400 | 193億6181万 | +2.17% | 12.88 | 0.85 |
| 01/23 | 1,802 | 1,811 | 1,795 | 1,800 | 0% | 13,300 | 194億4824万 | +2.74% | 12.94 | 0.86 |
| 01/22 | 1,791 | 1,805 | 1,791 | 1,800 | +0.56% | 19,800 | 194億4824万 | +2.86% | 12.94 | 0.86 |
| 01/19 | 1,789 | 1,805 | 1,778 | 1,790 | +0.85% | 19,000 | 193億4020万 | +2.4% | 12.87 | 0.85 |
| 01/18 | 1,779 | 1,786 | 1,762 | 1,775 | +0.4% | 11,100 | 191億7813万 | +1.66% | 12.76 | 0.84 |
| 01/17 | 1,771 | 1,789 | 1,764 | 1,768 | -0.11% | 12,600 | 191億250万 | +1.32% | 12.71 | 0.84 |
| 01/16 | 1,801 | 1,801 | 1,770 | 1,770 | -1.99% | 19,200 | 191億2411万 | +1.43% | 12.72 | 0.84 |
| 01/15 | 1,785 | 1,812 | 1,785 | 1,806 | +1.8% | 29,100 | 195億1307万 | +3.5% | 12.98 | 0.86 |
| 01/12 | 1,772 | 1,784 | 1,762 | 1,774 | -0.06% | 59,200 | 191億6732万 | +1.78% | 12.75 | 0.84 |
| 01/11 | 1,774 | 1,782 | 1,768 | 1,775 | +1.37% | 24,200 | 191億7813万 | +1.89% | 12.76 | 0.84 |
| 01/10 | 1,736 | 1,758 | 1,736 | 1,751 | +0.98% | 18,800 | 189億1882万 | +0.52% | 12.59 | 0.83 |
| 01/09 | 1,754 | 1,756 | 1,731 | 1,734 | -0.52% | 27,200 | 187億3514万 | -0.63% | 12.47 | 0.82 |
| 01/05 | 1,749 | 1,755 | 1,742 | 1,743 | +0.06% | 14,000 | 188億3238万 | -0.23% | 12.53 | 0.83 |
| 01/04 | 1,745 | 1,745 | 1,719 | 1,742 | -0.23% | 21,800 | 188億2158万 | -0.4% | 12.52 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,762 | 1,767 | 1,740 | 1,746 | -0.91% | 33,900 | 188億6480万 | -0.34% | 12.55 | 0.84 |
| 12/28 | 1,730 | 1,773 | 1,721 | 1,762 | +1.85% | 29,900 | 190億3767万 | +0.34% | 12.67 | 0.85 |
| 12/27 | 1,671 | 1,730 | 1,671 | 1,730 | +3.59% | 63,300 | 186億9192万 | -1.7% | 12.44 | 0.83 |
| 12/26 | 1,675 | 1,686 | 1,661 | 1,670 | -0.71% | 55,800 | 180億4365万 | -5.28% | 12.01 | 0.8 |
| 12/25 | 1,716 | 1,716 | 1,682 | 1,682 | -1.87% | 71,000 | 181億7330万 | -4.81% | 12.09 | 0.81 |
| 12/22 | 1,736 | 1,742 | 1,712 | 1,714 | -0.58% | 42,000 | 185億1905万 | -3.11% | 12.32 | 0.83 |
| 12/21 | 1,740 | 1,746 | 1,724 | 1,724 | -1.26% | 40,700 | 186億2709万 | -2.6% | 12.39 | 0.83 |
| 12/20 | 1,775 | 1,779 | 1,746 | 1,746 | -1.02% | 47,300 | 188億6480万 | -1.47% | 12.55 | 0.84 |
| 12/19 | 1,760 | 1,768 | 1,742 | 1,764 | +0.92% | 37,300 | 190億5928万 | -0.4% | 12.68 | 0.85 |
| 12/18 | 1,762 | 1,762 | 1,740 | 1,748 | -0.4% | 14,300 | 188億8640万 | -1.3% | 12.57 | 0.84 |
| 12/15 | 1,737 | 1,764 | 1,735 | 1,755 | +1.04% | 27,900 | 189億6204万 | -0.9% | 12.62 | 0.85 |
| 12/14 | 1,766 | 1,766 | 1,737 | 1,737 | -0.46% | 29,700 | 187億6755万 | -1.92% | 12.49 | 0.84 |
| 12/13 | 1,750 | 1,756 | 1,745 | 1,745 | +0.23% | 30,800 | 188億5399万 | -1.58% | 12.54 | 0.84 |
| 12/12 | 1,774 | 1,774 | 1,741 | 1,741 | -0.97% | 17,000 | 188億1077万 | -1.86% | 12.52 | 0.84 |
| 12/11 | 1,750 | 1,767 | 1,747 | 1,758 | +0.63% | 16,400 | 189億9445万 | -1.01% | 12.64 | 0.85 |
| 12/08 | 1,751 | 1,754 | 1,743 | 1,747 | -0.96% | 23,300 | 188億7560万 | -1.69% | 12.56 | 0.84 |
| 12/07 | 1,762 | 1,764 | 1,753 | 1,764 | -0.45% | 13,700 | 190億5928万 | -0.79% | 12.68 | 0.85 |
| 12/06 | 1,744 | 1,778 | 1,744 | 1,772 | +1.84% | 20,200 | 191億4571万 | -0.34% | 12.74 | 0.85 |
| 12/05 | 1,759 | 1,761 | 1,734 | 1,740 | -1.64% | 38,800 | 187億9997万 | -2.14% | 12.51 | 0.84 |
| 12/04 | 1,775 | 1,777 | 1,758 | 1,769 | -0.45% | 30,700 | 191億1330万 | -0.67% | 12.72 | 0.85 |
| 12/01 | 1,807 | 1,807 | 1,770 | 1,777 | -1.66% | 23,700 | 191億9974万 | -0.28% | 12.77 | 0.86 |
| 11/30 | 1,806 | 1,807 | 1,792 | 1,807 | +0.33% | 35,600 | 195億2387万 | +1.29% | 12.99 | 0.87 |
| 11/29 | 1,795 | 1,801 | 1,789 | 1,801 | +0.28% | 12,000 | 194億5905万 | +0.95% | 12.95 | 0.87 |
| 11/28 | 1,811 | 1,820 | 1,790 | 1,796 | -0.66% | 18,300 | 194億502万 | +0.56% | 12.91 | 0.87 |
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 | 1,200 4/4 | 850 1/31 11/27 他2件 | 41,000 6/11 | - | - | +9.69% 12/14 | -12.44% 5/22 |
| 2009年 3月期 | 859 4/2 4/1 | 380 2/24 2/23 | 66,000 10/21 | - | - | +19.77% 3/23 | -29.29% 10/21 |
| 2010年 3月期 | 910 3/31 | 426 5/25 | 32,000 10/8 | 99億6775万 | - | +44.68% 6/15 | -12.16% 11/20 |
| 2011年 3月期 | 2,428 3/1 | 907 4/8 | 94,200 6/17 | 265億9529万 | 99億3489万 | +23.79% 7/2 | -15.06% 8/17 |
| 2012年 3月期 | 2,800 7/27 | 1,227 11/1 | 89,200 11/1 | 306億7002万 | 134億4004万 | +21.33% 11/30 | -24.15% 11/1 |
| 2013年 3月期 | 1,344 4/10 | 600 10/11 | 53,000 9/12 | 147億2161万 | 65億7214万 | +25.84% 3/19 | -25.19% 5/24 |
| 2014年 3月期 | 1,500 8/6 | 751 4/2 | 223,100 3/28 | 164億3037万 | 82億2614万 | +26.81% 6/20 | -20.92% 2/6 |
| 2015年 3月期 | 2,627 12/12 | 950 5/12 | 3,669,900 12/8 | 287億7505万 | 104億590万 | +65.44% 12/10 | -17.17% 1/15 |
| 2016年 3月期 | 1,435 4/28 | 733 2/12 | 109,400 6/25 | 157億1839万 | 80億2897万 | +7.27% 6/25 | -15.93% 8/25 |
| 2017年 3月期 | 1,114 3/10 | 701 6/24 | 270,200 2/10 | 122億229万 | 76億7846万 | +19.21% 2/9 | -8.13% 4/17 |
| 2018年 3月期 | 3,675 1/29 | 901 4/17 4/12 | 1,359,900 8/7 | 402億5441万 | 98億6917万 | +35.38% 8/8 | -15.58% 5/7 |
| 2019年 3月期 | 3,230 4/23 | 1,426 12/25 | 376,600 5/1 | 353億8006万 | 156億1980万 | +12.84% 6/1 | -29.8% 12/25 |
| 2020年 3月期 | 1,722 4/24 | 868 3/30 | 244,400 5/24 | 188億6206万 | 95億770万 | +17.32% 12/10 | -27.99% 3/16 |
| 2021年 3月期 | 3,570 3/2 | 811 4/2 | 1,776,100 2/2 | 391億428万 | 88億8335万 | +34.84% 10/27 | -12.71% 6/29 |
| 2022年 3月期 | 4,250 8/3 | 1,795 3/8 | 1,847,500 4/26 | 465億5272万 | 196億6167万 | +15.99% 6/1 | -16.49% 3/8 |
| 2023年 3月期 | 2,361 9/13 | 1,770 12/28 | 559,000 4/27 | 258億6140万 | 193億8784万 | +8.31% 9/13 | -11.52% 6/20 |
| 2024年 3月期 | 2,240 8/16 | 1,661 12/26 | 156,500 7/11 | 242億226万 | 179億4641万 | +7.18% 7/19 | -6.75% 10/31 |
| 最新 | 1,911 2024/4/24 | 47,300 | 206億4755万 | +0.9% 1,894 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/24 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/24
- 67%（1.67倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 22%（1.22倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 173%（2.73倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 214%（3.14倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 67%（1.67倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
380円（2009/02/24） - 403%（5.03倍）
1,911円（4/24）