株価チャート
株価
4/22
- 前日 (4/19)
- 1,441
- 始値
- 1,442
- 高値
- 1,442
- 安値
- 1,442
- 終値 +0.07%
- 1,442
- 出来高 -69.23%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,449 - 株価（25日）
移動平均値 - -0.41%
1,448 - 出来高（5日）
移動平均値 - -67.21%
1,220
2023/11/17～2024/04/22
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 | ||||||||||
| 04/22 | 1,442 | 1,442 | 1,442 | 1,442 | +0.07% | 400 | 75億3446万 | -0.41% | 11.76 | 0.54 |
| 04/19 | 1,452 | 1,452 | 1,440 | 1,441 | -0.96% | 1,300 | 75億2923万 | -0.48% | 11.75 | 0.54 |
| 04/18 | 1,456 | 1,456 | 1,455 | 1,455 | 0% | 2,400 | 76億238万 | +0.48% | 11.87 | 0.55 |
| 04/17 | 1,452 | 1,461 | 1,452 | 1,455 | +0.28% | 600 | 76億238万 | +0.62% | 11.87 | 0.55 |
| 04/16 | 1,463 | 1,463 | 1,451 | 1,451 | -0.82% | 1,400 | 75億8148万 | +0.42% | 11.83 | 0.55 |
| 04/15 | 1,463 | 1,463 | 1,451 | 1,463 | +0.9% | 600 | 76億4418万 | +1.32% | 11.93 | 0.55 |
| 04/12 | 1,440 | 1,450 | 1,440 | 1,450 | -0.75% | 400 | 75億7626万 | +0.49% | 11.83 | 0.55 |
| 04/11 | 1,445 | 1,461 | 1,434 | 1,461 | +0.14% | 300 | 76億3373万 | +1.32% | 11.92 | 0.55 |
| 04/10 | 1,450 | 1,459 | 1,443 | 1,459 | +0.9% | 500 | 76億2328万 | +1.25% | 11.9 | 0.55 |
| 04/09 | 1,459 | 1,479 | 1,440 | 1,446 | -0.89% | 1,200 | 75億5536万 | +0.42% | 11.79 | 0.54 |
| 04/08 | 1,441 | 1,459 | 1,440 | 1,459 | +1.32% | 1,900 | 76億2328万 | +1.39% | 11.9 | 0.55 |
| 04/05 | 1,441 | 1,447 | 1,440 | 1,440 | -0.48% | 700 | 75億2401万 | +0.07% | 11.74 | 0.54 |
| 04/04 | 1,447 | 1,448 | 1,447 | 1,447 | -0.07% | 700 | 75億6058万 | +0.49% | 11.8 | 0.54 |
| 04/03 | 1,440 | 1,448 | 1,440 | 1,448 | -0.07% | 1,100 | 75億6581万 | +0.49% | 11.81 | 0.54 |
| 04/02 | 1,450 | 1,450 | 1,449 | 1,449 | -0.14% | 200 | 75億7103万 | +0.49% | 11.82 | 0.55 |
| 04/01 | 1,451 | 1,455 | 1,451 | 1,451 | +0.69% | 3,700 | 75億8148万 | +0.55% | 11.83 | 0.55 |
| 03/29 | 1,466 | 1,466 | 1,439 | 1,441 | +0.35% | 400 | 75億2923万 | -0.14% | 11.75 | 0.54 |
| 03/28 | 1,436 | 1,436 | 1,436 | 1,436 | -0.42% | 100 | 75億311万 | -0.62% | 11.71 | 0.54 |
| 03/27 | 1,442 | 1,462 | 1,440 | 1,442 | -0.07% | 4,800 | 75億3446万 | -0.28% | 11.76 | 0.54 |
| 03/26 | 1,448 | 1,462 | 1,443 | 1,443 | -1.1% | 3,800 | 75億3968万 | -0.28% | 11.77 | 0.54 |
| 03/25 | 1,465 | 1,465 | 1,445 | 1,459 | 0% | 2,100 | 76億2328万 | +0.76% | 11.9 | 0.55 |
| 03/22 | 1,457 | 1,459 | 1,443 | 1,459 | +1.18% | 1,200 | 76億2328万 | +0.83% | 11.9 | 0.55 |
| 03/21 | 1,438 | 1,462 | 1,438 | 1,442 | +0.28% | 3,000 | 75億3446万 | -0.21% | 11.76 | 0.54 |
| 03/19 | 1,449 | 1,450 | 1,431 | 1,438 | +0.7% | 1,800 | 75億1356万 | -0.62% | 11.73 | 0.54 |
| 03/18 | 1,449 | 1,450 | 1,428 | 1,428 | -0.42% | 2,900 | 74億6131万 | -1.31% | 11.65 | 0.54 |
| 03/15 | 1,436 | 1,436 | 1,434 | 1,434 | 0% | 800 | 74億9266万 | -0.97% | 11.7 | 0.54 |
| 03/14 | 1,427 | 1,440 | 1,427 | 1,434 | +0.56% | 1,800 | 74億9266万 | -1.1% | 11.7 | 0.54 |
| 03/13 | 1,426 | 1,430 | 1,426 | 1,426 | +0.35% | 500 | 74億5086万 | -1.72% | 11.63 | 0.54 |
| 03/12 | 1,420 | 1,428 | 1,420 | 1,421 | +0.07% | 600 | 74億2473万 | -2.2% | 11.59 | 0.53 |
| 03/11 | 1,433 | 1,433 | 1,420 | 1,420 | -0.91% | 1,600 | 74億1951万 | -2.27% | 11.58 | 0.53 |
| 03/08 | 1,433 | 1,433 | 1,433 | 1,433 | +0.21% | 100 | 74億8743万 | -1.44% | 11.69 | 0.54 |
| 03/07 | 1,430 | 1,439 | 1,430 | 1,430 | -0.07% | 1,500 | 74億7176万 | -1.72% | 11.66 | 0.54 |
| 03/06 | 1,431 | 1,448 | 1,428 | 1,431 | -0.14% | 2,100 | 74億7698万 | -1.72% | 11.67 | 0.54 |
| 03/05 | 1,433 | 1,441 | 1,432 | 1,433 | +0.21% | 1,300 | 74億8743万 | -1.58% | 11.69 | 0.54 |
| 03/04 | 1,450 | 1,450 | 1,424 | 1,430 | -2.32% | 3,600 | 74億7176万 | -1.85% | 11.66 | 0.54 |
| 03/01 | 1,460 | 1,466 | 1,460 | 1,464 | 0% | 1,100 | 76億4941万 | +0.48% | 11.94 | 0.55 |
| 02/29 | 1,448 | 1,464 | 1,440 | 1,464 | -0.61% | 500 | 76億4941万 | +0.55% | 11.94 | 0.55 |
| 02/28 | 1,475 | 1,475 | 1,473 | 1,473 | +0.89% | 500 | 76億9643万 | +1.24% | 12.01 | 0.55 |
| 02/27 | 1,475 | 1,475 | 1,445 | 1,460 | -0.75% | 1,500 | 76億2851万 | +0.48% | 11.91 | 0.55 |
| 02/26 | 1,474 | 1,500 | 1,441 | 1,471 | -0.2% | 6,400 | 76億8598万 | +1.31% | 12 | 0.55 |
| 02/22 | 1,469 | 1,478 | 1,438 | 1,474 | +0.34% | 1,900 | 77億166万 | +1.59% | 12.02 | 0.55 |
| 02/21 | 1,433 | 1,471 | 1,433 | 1,469 | -0.27% | 1,700 | 76億7553万 | +1.45% | 11.98 | 0.55 |
| 02/20 | 1,475 | 1,475 | 1,473 | 1,473 | +0.07% | 1,500 | 76億9643万 | +2.01% | 12.01 | 0.55 |
| 02/19 | 1,460 | 1,472 | 1,435 | 1,472 | +1.17% | 600 | 76億9121万 | +2.08% | 12.01 | 0.55 |
| 02/16 | 1,460 | 1,460 | 1,431 | 1,455 | +1.75% | 1,200 | 76億238万 | +1.11% | 11.87 | 0.55 |
| 02/15 | 1,460 | 1,460 | 1,430 | 1,430 | 0% | 1,000 | 74億7176万 | -0.49% | 11.66 | 0.54 |
| 02/14 | 1,428 | 1,458 | 1,425 | 1,430 | -3.38% | 2,000 | 74億7176万 | -0.42% | 11.66 | 0.54 |
| 02/13 | 1,420 | 1,480 | 1,420 | 1,480 | +2.78% | 3,700 | 77億3301万 | +3.21% | 12.07 | 0.56 |
| 02/09 | 1,444 | 1,446 | 1,440 | 1,440 | -0.35% | 2,300 | 75億2401万 | +0.77% | 11.74 | 0.54 |
| 02/08 | 1,490 | 1,490 | 1,444 | 1,445 | -3.02% | 2,400 | 75億5013万 | +1.33% | 11.79 | 0.54 |
| 02/07 | 1,466 | 1,490 | 1,460 | 1,490 | +1.71% | 1,400 | 77億8526万 | +4.78% | 12.15 | 0.56 |
| 02/06 | 1,464 | 1,490 | 1,462 | 1,465 | +0.34% | 1,100 | 76億5463万 | +3.39% | 11.95 | 0.55 |
| 02/05 | 1,445 | 1,498 | 1,445 | 1,460 | +1.04% | 800 | 76億2851万 | +3.33% | 11.91 | 0.55 |
| 02/02 | 1,450 | 1,450 | 1,445 | 1,445 | 0% | 800 | 75億5013万 | +2.63% | 11.79 | 0.54 |
| 01/31 | 1,445 | 1,445 | 1,440 | 1,445 | 0% | 400 | 75億5013万 | +2.92% | 11.79 | 0.54 |
| 01/30 | 1,431 | 1,445 | 1,431 | 1,445 | 0% | 800 | 75億5013万 | +3.14% | 11.79 | 0.54 |
| 01/29 | 1,444 | 1,445 | 1,444 | 1,445 | 0% | 200 | 75億5013万 | +3.44% | 11.79 | 0.54 |
| 01/26 | 1,431 | 1,445 | 1,431 | 1,445 | 0% | 400 | 75億5013万 | +3.66% | 11.79 | 0.54 |
| 01/25 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 900 | 75億5013万 | +3.88% | 11.79 | 0.54 |
| 01/23 | 1,445 | 1,445 | 1,445 | 1,445 | +0.63% | 100 | 75億5013万 | +4.26% | 11.79 | 0.54 |
| 01/22 | 1,410 | 1,437 | 1,410 | 1,436 | +0.21% | 2,000 | 75億311万 | +3.83% | 11.71 | 0.54 |
| 01/19 | 1,426 | 1,436 | 1,423 | 1,433 | -0.21% | 1,200 | 74億8743万 | +3.69% | 11.69 | 0.54 |
| 01/18 | 1,435 | 1,436 | 1,435 | 1,436 | +0.07% | 800 | 75億311万 | +4.13% | 11.71 | 0.54 |
| 01/17 | 1,437 | 1,451 | 1,435 | 1,435 | +0.63% | 3,300 | 74億9788万 | +4.29% | 11.7 | 0.54 |
| 01/16 | 1,430 | 1,430 | 1,403 | 1,426 | +1.64% | 3,400 | 74億5086万 | +3.86% | 11.63 | 0.54 |
| 01/15 | 1,403 | 1,404 | 1,400 | 1,403 | +1.37% | 500 | 73億3068万 | +2.41% | 11.44 | 0.53 |
| 01/12 | 1,410 | 1,410 | 1,365 | 1,384 | -1.84% | 3,200 | 72億3141万 | +1.24% | 11.29 | 0.52 |
| 01/11 | 1,410 | 1,410 | 1,405 | 1,410 | +0.57% | 1,100 | 73億6726万 | +3.3% | 11.5 | 0.53 |
| 01/10 | 1,402 | 1,402 | 1,402 | 1,402 | +0.07% | 300 | 73億2546万 | +2.94% | 11.43 | 0.53 |
| 01/09 | 1,400 | 1,425 | 1,397 | 1,401 | +0.07% | 500 | 73億2023万 | +2.94% | 11.43 | 0.53 |
| 01/05 | 1,385 | 1,400 | 1,360 | 1,400 | +1.38% | 1,500 | 73億1501万 | +3.02% | 11.42 | 0.53 |
| 01/04 | 1,370 | 1,386 | 1,359 | 1,381 | +1.54% | 3,500 | 72億1573万 | +1.77% | 11.26 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,362 | 1,364 | 1,360 | 1,360 | -0.15% | 1,100 | 71億601万 | +0.29% | 11.09 | 0.51 |
| 12/28 | 1,362 | 1,362 | 1,358 | 1,362 | +0.29% | 300 | 71億1646万 | +0.52% | 11.11 | 0.51 |
| 12/27 | 1,358 | 1,358 | 1,347 | 1,358 | 0% | 1,500 | 70億9556万 | +0.3% | 11.08 | 0.51 |
| 12/26 | 1,359 | 1,359 | 1,356 | 1,358 | -0.07% | 4,700 | 70億9556万 | +0.3% | 11.08 | 0.51 |
| 12/25 | 1,348 | 1,359 | 1,347 | 1,359 | +0.97% | 800 | 71億78万 | +0.44% | 11.08 | 0.51 |
| 12/22 | 1,347 | 1,347 | 1,345 | 1,346 | -0.3% | 700 | 70億3286万 | -0.44% | 10.98 | 0.51 |
| 12/21 | 1,351 | 1,366 | 1,350 | 1,350 | -0.07% | 1,300 | 70億5376万 | -0.15% | 11.01 | 0.51 |
| 12/20 | 1,350 | 1,381 | 1,350 | 1,351 | +0.45% | 2,600 | 70億5898万 | -0.07% | 11.02 | 0.51 |
| 12/19 | 1,370 | 1,370 | 1,341 | 1,345 | -1.82% | 700 | 70億2763万 | -0.44% | 10.97 | 0.51 |
| 12/18 | 1,374 | 1,374 | 1,370 | 1,370 | 0% | 600 | 71億5826万 | +1.41% | 11.17 | 0.52 |
| 12/15 | 1,370 | 1,370 | 1,370 | 1,370 | +2.24% | 400 | 71億5826万 | +1.48% | 11.17 | 0.52 |
| 12/14 | 1,336 | 1,341 | 1,336 | 1,340 | -1.9% | 1,800 | 70億151万 | -0.74% | 10.93 | 0.5 |
| 12/13 | 1,365 | 1,366 | 1,365 | 1,366 | -2.08% | 300 | 71億3736万 | +1.19% | 11.14 | 0.51 |
| 12/12 | 1,364 | 1,395 | 1,364 | 1,395 | +2.27% | 1,700 | 72億8888万 | +3.33% | 11.38 | 0.52 |
| 12/11 | 1,374 | 1,380 | 1,364 | 1,364 | +0.29% | 1,900 | 71億2691万 | +1.19% | 11.12 | 0.51 |
| 12/08 | 1,360 | 1,364 | 1,360 | 1,360 | 0% | 1,300 | 71億601万 | +1.04% | 11.09 | 0.51 |
| 12/07 | 1,345 | 1,361 | 1,345 | 1,360 | +1.12% | 1,300 | 71億601万 | +1.19% | 11.09 | 0.51 |
| 12/06 | 1,345 | 1,345 | 1,345 | 1,345 | +0.3% | 400 | 70億2763万 | +0.22% | 10.97 | 0.51 |
| 12/05 | 1,336 | 1,341 | 1,334 | 1,341 | +0.37% | 500 | 70億673万 | 0% | 10.94 | 0.5 |
| 12/04 | 1,335 | 1,336 | 1,335 | 1,336 | 0% | 700 | 69億8061万 | -0.37% | 10.9 | 0.5 |
| 12/01 | 1,355 | 1,355 | 1,336 | 1,336 | -1.76% | 600 | 69億8061万 | -0.37% | 10.9 | 0.5 |
| 11/29 | 1,361 | 1,361 | 1,360 | 1,360 | 0% | 300 | 71億601万 | +1.42% | 11.09 | 0.51 |
| 11/28 | 1,355 | 1,360 | 1,355 | 1,360 | +0.44% | 500 | 71億601万 | +1.49% | 11.09 | 0.51 |
| 11/27 | 1,340 | 1,354 | 1,340 | 1,354 | +0.89% | 200 | 70億7466万 | +0.97% | 11.04 | 0.51 |
| 11/24 | 1,347 | 1,355 | 1,342 | 1,342 | -0.37% | 3,000 | 70億1196万 | 0% | 10.95 | 0.5 |
| 11/21 | 1,339 | 1,347 | 1,335 | 1,347 | 0% | 700 | 70億3808万 | +0.22% | 10.99 | 0.51 |
| 11/20 | 1,349 | 1,349 | 1,323 | 1,347 | +0.82% | 2,100 | 70億3808万 | +0.07% | 10.99 | 0.51 |
| 11/17 | 1,332 | 1,348 | 1,332 | 1,336 | -0.3% | 500 | 69億8061万 | -0.89% | 10.9 | 0.5 |
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 | 825 4/24 | 605 3/18 3/17 | 26,000 5/23 | - | - | +6.25% 12/17 | -11.08% 5/23 |
| 2009年 3月期 | 645 5/21 | 336 10/10 | 10,000 12/2 | - | - | +18.2% 5/13 | -38.82% 10/10 |
| 2010年 3月期 | 620 3/24 | 341 4/7 | 25,000 12/18 | - | - | +21.89% 8/6 | -2.33% 10/28 |
| 2011年 3月期 | 1,160 2/22 2/21 | 620 4/7 | 16,000 2/23 | 60億6100万 | 32億3950万 | +17.98% 12/16 | -24.16% 3/15 |
| 2012年 3月期 | 1,050 3/23 | 830 12/21 | 19,000 2/10 | 54億8625万 | 43億3675万 | +12.1% 2/15 | -10.63% 9/20 |
| 2013年 3月期 | 1,134 1/22 | 930 11/21 11/20 他6件 | 10,000 12/14 6/5 5/11 | 59億2515万 | 48億5925万 | +12.6% 1/22 | -6.22% 10/10 |
| 2014年 3月期 | 1,151 5/16 | 1,010 11/13 | 57,000 12/19 | 60億1398万 | 52億7725万 | +4.86% 1/23 | -7.98% 6/27 |
| 2015年 3月期 | 1,499 2/19 | 1,044 4/23 | 13,000 3/4 | 78億3228万 | 54億5804万 | +16.13% 7/31 | -6.19% 5/25 |
| 2016年 3月期 | 1,400 4/7 | 1,125 1/21 | 10,000 6/26 | 73億1501万 | 58億7813万 | +13.22% 10/29 | -9.69% 4/26 |
| 2017年 3月期 | 1,310 3/21 | 1,051 11/1 | 14,000 12/19 | 68億4476万 | 54億9148万 | +9.03% 12/1 | -4.4% 6/21 |
| 2018年 3月期 | 1,600 1/4 | 1,183 5/31 | 16,100 9/12 | 83億6001万 | 61億8118万 | +7.62% 9/13 | -8.38% 2/6 |
| 2019年 3月期 | 1,495 6/21 | 1,199 1/7 1/4 | 16,500 5/11 | 78億1138万 | 62億6478万 | +6.01% 6/15 | -10.14% 12/25 |
| 2020年 3月期 | 1,350 1/6 | 1,000 3/13 | 15,700 3/9 | 70億5376万 | 52億2500万 | +7.25% 1/6 | -15.8% 3/13 |
| 2021年 3月期 | 1,190 4/23 | 992 1/7 | 7,800 1/7 | 62億1775万 | 51億8320万 | +8.5% 3/1 | -9.9% 8/6 |
| 2022年 3月期 | 1,165 10/5 | 1,000 3/31 3/30 他3件 | 10,500 2/28 | 60億8713万 | 52億2500万 | +3.72% 1/4 | -5.04% 4/25 |
| 2023年 3月期 | 1,199 3/29 3/27 | 940 5/2 | 51,200 4/26 | 62億6478万 | 49億1150万 | +6.01% 6/24 | -1.74% 10/3 |
| 最新 | 1,442 2024/4/22 | 400 | 75億3446万 | -0.41% 1,448 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -37%（0.63倍）
- 1996/12/30 vs 1995/12/29
- 80%（1.8倍）
- 1997/12/29 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/29
- -18%（0.82倍）
- 1999/12/24 vs 1998/12/25
- -9%（0.91倍）
- 2000/12/25 vs 1999/12/24
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/25
- 10%（1.1倍）
- 2002/12/26 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/26 vs 2002/12/26
- -9%（0.91倍）
- 2004/12/29 vs 2003/12/26
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/29
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/27 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/27
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/29
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/27 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/27
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/28 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/28
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/27 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/27
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/22 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
240円（2003/06/27） - 501%（6.01倍）
1,442円（4/22）