株価チャート
株価
4/22
- 前日 (4/19)
- 1,913
- 始値
- 1,919
- 高値
- 1,919
- 安値
- 1,905
- 終値 -0.37%
- 1,906
- 出来高 -80%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,900 - 株価（25日）
移動平均値 - +3.03%
1,850 - 出来高（5日）
移動平均値 - -64.97%
3,140
2023/11/16～2024/04/22
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 | 1,919 | 1,919 | 1,905 | 1,906 | -0.37% | 1,100 | 84億8170万 | +3.03% | 8.72 | 0.39 |
| 04/19 | 1,908 | 1,919 | 1,885 | 1,913 | +0.68% | 5,500 | 85億1285万 | +3.69% | 8.76 | 0.39 |
| 04/18 | 1,914 | 1,914 | 1,900 | 1,900 | -0.05% | 1,400 | 84億5500万 | +3.32% | 8.7 | 0.38 |
| 04/17 | 1,885 | 1,901 | 1,885 | 1,901 | +1.12% | 600 | 84億5945万 | +3.71% | 8.7 | 0.39 |
| 04/16 | 1,900 | 1,900 | 1,880 | 1,880 | +0.37% | 7,100 | 83億6600万 | +2.9% | 8.61 | 0.38 |
| 04/15 | 1,900 | 1,901 | 1,873 | 1,873 | 0% | 9,000 | 83億3485万 | +2.8% | 8.57 | 0.38 |
| 04/11 | 1,873 | 1,873 | 1,873 | 1,873 | -0.11% | 200 | 83億3485万 | +3.03% | 8.57 | 0.38 |
| 04/09 | 1,875 | 1,875 | 1,875 | 1,875 | -2.09% | 100 | 83億4375万 | +3.31% | 8.58 | 0.38 |
| 04/08 | 1,891 | 1,919 | 1,891 | 1,915 | +3.4% | 800 | 85億2175万 | +5.68% | 8.77 | 0.39 |
| 04/05 | 1,816 | 1,852 | 1,816 | 1,852 | -0.16% | 500 | 82億4140万 | +2.43% | 8.48 | 0.38 |
| 04/04 | 1,856 | 1,856 | 1,855 | 1,855 | 0% | 200 | 82億5475万 | +2.77% | 8.49 | 0.38 |
| 04/03 | 1,846 | 1,857 | 1,821 | 1,855 | -0.8% | 1,700 | 82億5475万 | +2.94% | 8.49 | 0.38 |
| 04/02 | 1,867 | 1,870 | 1,858 | 1,870 | +0.81% | 600 | 83億2150万 | +3.95% | 8.56 | 0.38 |
| 04/01 | 1,870 | 1,870 | 1,812 | 1,855 | -1.07% | 2,600 | 82億5475万 | +3.4% | 8.49 | 0.38 |
| 03/29 | 1,837 | 1,895 | 1,837 | 1,875 | -1.16% | 2,100 | 83億4375万 | +4.69% | 8.58 | 0.38 |
| 03/27 | 1,892 | 1,897 | 1,892 | 1,897 | +0.26% | 400 | 84億4165万 | +6.22% | 8.68 | 0.38 |
| 03/26 | 1,849 | 1,894 | 1,849 | 1,892 | +2.88% | 2,400 | 84億1940万 | +6.17% | 8.66 | 0.38 |
| 03/25 | 1,820 | 1,840 | 1,820 | 1,839 | +1.55% | 1,400 | 81億8355万 | +3.43% | 8.42 | 0.37 |
| 03/22 | 1,796 | 1,811 | 1,795 | 1,811 | +0.89% | 1,900 | 80億5895万 | +2.03% | 8.29 | 0.37 |
| 03/21 | 1,770 | 1,801 | 1,770 | 1,795 | +1.87% | 5,600 | 79億8775万 | +1.13% | 8.22 | 0.36 |
| 03/19 | 1,767 | 1,767 | 1,762 | 1,762 | -0.17% | 1,000 | 78億4090万 | -0.84% | 8.07 | 0.36 |
| 03/18 | 1,780 | 1,787 | 1,765 | 1,765 | +0.17% | 1,000 | 78億5425万 | -0.73% | 8.08 | 0.36 |
| 03/15 | 1,762 | 1,762 | 1,762 | 1,762 | 0% | 600 | 78億4090万 | -0.9% | 8.07 | 0.36 |
| 03/14 | 1,760 | 1,762 | 1,760 | 1,762 | +0.11% | 400 | 78億4090万 | -0.96% | 8.07 | 0.36 |
| 03/13 | 1,781 | 1,781 | 1,760 | 1,760 | -1.23% | 300 | 78億3200万 | -1.01% | 8.06 | 0.36 |
| 03/12 | 1,780 | 1,782 | 1,779 | 1,782 | +1.42% | 900 | 79億2990万 | +0.17% | 8.16 | 0.36 |
| 03/11 | 1,759 | 1,759 | 1,757 | 1,757 | -0.17% | 800 | 78億1865万 | -1.24% | 8.04 | 0.36 |
| 03/08 | 1,752 | 1,760 | 1,752 | 1,760 | +0.46% | 1,000 | 78億3200万 | -1.07% | 8.06 | 0.36 |
| 03/07 | 1,752 | 1,752 | 1,752 | 1,752 | +0.06% | 100 | 77億9640万 | -1.57% | 8.02 | 0.35 |
| 03/06 | 1,771 | 1,790 | 1,750 | 1,751 | -1.63% | 2,900 | 77億9195万 | -1.68% | 8.01 | 0.35 |
| 03/05 | 1,801 | 1,801 | 1,780 | 1,780 | -1.11% | 2,600 | 79億2100万 | -0.11% | 8.15 | 0.36 |
| 03/04 | 1,801 | 1,805 | 1,800 | 1,800 | +0.06% | 1,300 | 80億1000万 | +0.9% | 8.24 | 0.36 |
| 03/01 | 1,799 | 1,799 | 1,799 | 1,799 | -0.06% | 400 | 80億555万 | +0.84% | 8.23 | 0.36 |
| 02/29 | 1,808 | 1,808 | 1,800 | 1,800 | 0% | 1,600 | 80億1000万 | +0.9% | 8.24 | 0.36 |
| 02/28 | 1,771 | 1,800 | 1,771 | 1,800 | +1.29% | 600 | 80億1000万 | +0.84% | 8.24 | 0.36 |
| 02/27 | 1,790 | 1,790 | 1,777 | 1,777 | +0.4% | 4,100 | 79億765万 | -0.45% | 8.13 | 0.36 |
| 02/26 | 1,770 | 1,770 | 1,769 | 1,770 | +1.14% | 2,700 | 78億7650万 | -0.95% | 8.1 | 0.36 |
| 02/22 | 1,760 | 1,761 | 1,750 | 1,750 | -1.19% | 2,000 | 77億8750万 | -2.23% | 8.01 | 0.35 |
| 02/21 | 1,771 | 1,771 | 1,770 | 1,771 | +0.4% | 1,500 | 78億8095万 | -1.28% | 8.11 | 0.36 |
| 02/20 | 1,781 | 1,781 | 1,764 | 1,764 | -0.73% | 1,500 | 78億4980万 | -1.78% | 8.07 | 0.36 |
| 02/19 | 1,786 | 1,786 | 1,760 | 1,777 | -1% | 2,700 | 79億765万 | -1.17% | 8.13 | 0.36 |
| 02/16 | 1,790 | 1,795 | 1,790 | 1,795 | +1.07% | 2,400 | 79億8775万 | -0.11% | 8.22 | 0.36 |
| 02/15 | 1,808 | 1,808 | 1,776 | 1,776 | -1.77% | 2,500 | 79億320万 | -1% | 8.13 | 0.36 |
| 02/14 | 1,808 | 1,808 | 1,808 | 1,808 | -2.16% | 100 | 80億4560万 | +0.72% | 8.28 | 0.37 |
| 02/13 | 1,789 | 1,855 | 1,789 | 1,848 | +3.24% | 2,900 | 82億2360万 | +3.07% | 8.46 | 0.37 |
| 02/09 | 1,765 | 1,790 | 1,765 | 1,790 | +1.13% | 1,800 | 79億6550万 | +0.06% | 8.19 | 0.36 |
| 02/08 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | 78億7650万 | -1.01% | 8.1 | 0.36 |
| 02/07 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 300 | 79億2100万 | -0.45% | 8.15 | 0.36 |
| 02/06 | 1,780 | 1,780 | 1,740 | 1,740 | -2.52% | 1,500 | 77億4300万 | -2.47% | 7.96 | 0.35 |
| 02/05 | 1,781 | 1,800 | 1,773 | 1,785 | +0.68% | 1,400 | 79億4325万 | +0.22% | 8.17 | 0.36 |
| 02/02 | 1,765 | 1,794 | 1,758 | 1,773 | +0.34% | 1,700 | 78億8985万 | -0.17% | 8.12 | 0.36 |
| 02/01 | 1,770 | 1,810 | 1,767 | 1,767 | +0.11% | 1,400 | 78億6315万 | -0.28% | 8.09 | 0.36 |
| 01/31 | 1,781 | 1,783 | 1,765 | 1,765 | -0.9% | 1,500 | 78億5425万 | -0.11% | 8.08 | 0.36 |
| 01/30 | 1,795 | 1,795 | 1,781 | 1,781 | -0.78% | 800 | 79億2545万 | +0.96% | 8.15 | 0.36 |
| 01/29 | 1,795 | 1,795 | 1,795 | 1,795 | -0.83% | 100 | 79億8775万 | +2.05% | 8.22 | 0.36 |
| 01/26 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | 80億5450万 | +3.19% | 8.29 | 0.37 |
| 01/25 | 1,811 | 1,812 | 1,810 | 1,810 | 0% | 700 | 80億5450万 | +3.61% | 8.29 | 0.37 |
| 01/24 | 1,811 | 1,811 | 1,810 | 1,810 | -0.06% | 1,100 | 80億5450万 | +3.9% | 8.29 | 0.37 |
| 01/23 | 1,811 | 1,811 | 1,811 | 1,811 | +0.06% | 200 | 80億5895万 | +4.26% | 8.29 | 0.37 |
| 01/22 | 1,810 | 1,812 | 1,810 | 1,810 | -0.88% | 4,300 | 80億5450万 | +4.5% | 8.29 | 0.37 |
| 01/19 | 1,836 | 1,839 | 1,826 | 1,826 | -0.71% | 1,200 | 81億2570万 | +5.73% | 8.36 | 0.37 |
| 01/18 | 1,839 | 1,842 | 1,839 | 1,839 | 0% | 600 | 81億8355万 | +6.79% | 8.42 | 0.37 |
| 01/17 | 1,840 | 1,867 | 1,800 | 1,839 | -0.05% | 1,500 | 81億8355万 | +7.17% | 8.42 | 0.37 |
| 01/16 | 1,832 | 1,840 | 1,832 | 1,840 | +2.22% | 1,300 | 81億8800万 | +7.54% | 8.42 | 0.37 |
| 01/15 | 1,814 | 1,883 | 1,745 | 1,800 | +3.15% | 9,500 | 80億1000万 | +5.57% | 8.24 | 0.36 |
| 01/12 | 1,744 | 1,746 | 1,742 | 1,745 | +0.06% | 600 | 77億6525万 | +2.65% | 7.99 | 0.35 |
| 01/11 | 1,776 | 1,777 | 1,744 | 1,744 | -1.91% | 2,300 | 77億6080万 | +2.65% | 7.98 | 0.35 |
| 01/10 | 1,780 | 1,780 | 1,753 | 1,778 | -0.11% | 500 | 79億1210万 | +4.71% | 8.14 | 0.36 |
| 01/09 | 1,758 | 1,780 | 1,758 | 1,780 | +2.18% | 1,100 | 79億2100万 | +5.08% | 8.15 | 0.36 |
| 01/05 | 1,733 | 1,747 | 1,733 | 1,742 | -1.58% | 1,100 | 77億5190万 | +2.96% | 7.97 | 0.35 |
| 01/04 | 1,770 | 1,770 | 1,730 | 1,770 | 0% | 2,000 | 78億7650万 | +4.67% | 8.1 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 1,684 | 1,800 | 1,679 | 1,770 | +6.43% | 6,700 | 78億7650万 | +4.86% | 8.1 | 0.36 |
| 12/28 | 1,663 | 1,663 | 1,656 | 1,663 | 0% | 500 | 74億35万 | -1.42% | 7.61 | 0.34 |
| 12/27 | 1,675 | 1,675 | 1,663 | 1,663 | -0.72% | 300 | 74億35万 | -1.6% | 7.61 | 0.34 |
| 12/26 | 1,675 | 1,675 | 1,675 | 1,675 | +1.03% | 200 | 74億5375万 | -1.12% | 7.67 | 0.34 |
| 12/25 | 1,660 | 1,660 | 1,658 | 1,658 | -0.12% | 2,300 | 73億7810万 | -2.36% | 7.59 | 0.34 |
| 12/22 | 1,662 | 1,675 | 1,660 | 1,660 | -0.6% | 1,700 | 73億8700万 | -2.41% | 7.6 | 0.34 |
| 12/21 | 1,671 | 1,671 | 1,670 | 1,670 | 0% | 500 | 74億3150万 | -2.05% | 7.64 | 0.34 |
| 12/20 | 1,670 | 1,670 | 1,670 | 1,670 | +0.72% | 200 | 74億3150万 | -2.22% | 7.64 | 0.34 |
| 12/19 | 1,658 | 1,658 | 1,658 | 1,658 | +0.18% | 100 | 73億7810万 | -3.04% | 7.59 | 0.34 |
| 12/18 | 1,681 | 1,681 | 1,655 | 1,655 | -1.72% | 600 | 73億6475万 | -3.44% | 7.58 | 0.34 |
| 12/15 | 1,680 | 1,691 | 1,680 | 1,684 | +0.24% | 1,400 | 74億9380万 | -1.92% | 7.71 | 0.34 |
| 12/14 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 100 | 74億7600万 | -2.27% | 7.69 | 0.34 |
| 12/13 | 1,652 | 1,690 | 1,652 | 1,690 | +1.2% | 400 | 75億2050万 | -1.86% | 7.74 | 0.34 |
| 12/12 | 1,676 | 1,681 | 1,670 | 1,670 | -1.53% | 1,400 | 74億3150万 | -3.24% | 7.64 | 0.34 |
| 12/11 | 1,699 | 1,699 | 1,678 | 1,696 | -0.59% | 1,100 | 75億4720万 | -1.97% | 7.76 | 0.34 |
| 12/08 | 1,680 | 1,706 | 1,680 | 1,706 | +0.41% | 1,200 | 75億9170万 | -1.44% | 7.81 | 0.35 |
| 12/07 | 1,711 | 1,711 | 1,686 | 1,699 | -0.7% | 2,200 | 75億6055万 | -1.91% | 7.78 | 0.34 |
| 12/06 | 1,701 | 1,711 | 1,699 | 1,711 | +2.64% | 2,000 | 76億1395万 | -1.21% | 7.83 | 0.35 |
| 12/05 | 1,702 | 1,702 | 1,643 | 1,667 | -2.97% | 6,200 | 74億1815万 | -3.86% | 7.63 | 0.34 |
| 12/04 | 1,718 | 1,718 | 1,718 | 1,718 | -0.12% | 100 | 76億4510万 | -1.09% | 7.86 | 0.35 |
| 12/01 | 1,686 | 1,720 | 1,686 | 1,720 | +2.38% | 400 | 76億5400万 | -1.09% | 7.87 | 0.35 |
| 11/29 | 1,718 | 1,718 | 1,680 | 1,680 | -2.33% | 2,600 | 74億7600万 | -3.5% | 7.69 | 0.34 |
| 11/28 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 76億5400万 | -1.38% | 7.87 | 0.35 |
| 11/27 | 1,708 | 1,723 | 1,705 | 1,720 | +0.7% | 3,700 | 76億5400万 | -1.49% | 7.87 | 0.35 |
| 11/24 | 1,735 | 1,735 | 1,708 | 1,708 | -1.9% | 2,000 | 76億60万 | -2.18% | 7.82 | 0.35 |
| 11/22 | 1,741 | 1,741 | 1,741 | 1,741 | 0% | 100 | 77億4745万 | -0.51% | 7.97 | 0.35 |
| 11/21 | 1,742 | 1,742 | 1,705 | 1,741 | 0% | 800 | 77億4745万 | -0.74% | 7.97 | 0.35 |
| 11/20 | 1,741 | 1,741 | 1,741 | 1,741 | -1.97% | 1,100 | 77億4745万 | -1.02% | 7.97 | 0.35 |
| 11/16 | 1,790 | 1,790 | 1,750 | 1,776 | +1.49% | 1,600 | 79億320万 | +0.68% | 8.13 | 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 | 1,276 638 7/9 | 840 420 3/21 420 3/19 他3件 | 6,500 13,000 6/20 | - | - | +12.82% 12/28 | -10.42% 1/8 |
| 2009年 3月期 | 1,000 500 7/30 | 636 318 3/23 | 7,500 15,000 3/17 | - | - | +25.86% 7/24 | -19.4% 11/21 |
| 2010年 3月期 | 1,100 550 3/25 550 3/24 | 640 320 5/1 | 5,500 11,000 2/10 | - | - | +16.66% 8/28 | -9.57% 5/7 |
| 2011年 3月期 | 1,046 523 7/8 523 7/7 | 800 400 3/17 | 4,500 9,000 8/5 | 46億5470万 | 35億6000万 | +11.2% 1/24 | -15.6% 3/17 |
| 2012年 3月期 | 998 499 2/9 | 850 425 3/30 | 4,500 9,000 3/8 9,000 3/6 | 44億4110万 | 37億8250万 | +7.15% 8/3 | -11.08% 6/8 |
| 2013年 3月期 | 1,000 500 3/25 | 768 384 6/12 | 3,500 7,000 6/25 7,000 6/12 | 44億5000万 | 34億1760万 | +10.72% 11/20 | -4.71% 4/24 |
| 2014年 3月期 | 1,024 512 3/13 | 868 434 8/22 | 11,000 22,000 12/24 | 45億5680万 | 38億6260万 | +6.62% 3/13 | -5.14% 5/8 |
| 2015年 3月期 | 1,080 540 3/25 540 1/30 他6件 | 912 456 5/8 | 8,000 16,000 2/10 | 48億600万 | 40億5840万 | +14.54% 5/19 | -3.8% 3/31 |
| 2016年 3月期 | 1,280 640 2/9 | 960 480 2/12 | 35,000 70,000 2/9 | 56億9600万 | 42億7200万 | +14.71% 2/8 | -12.25% 8/25 |
| 2017年 3月期 | 1,484 2/20 | 953 10/3 | 11,500 23,000 5/12 | 66億380万 | 42億4085万 | +16.19% 2/20 | -10.86% 4/6 |
| 2018年 3月期 | 1,889 10/30 | 1,242 4/11 | 16,800 2/7 | 84億605万 | 55億2690万 | +11.2% 8/31 | -14.73% 2/7 |
| 2019年 3月期 | 2,318 6/19 | 1,500 12/26 | 11,300 6/8 | 103億1510万 | 66億7500万 | +16.75% 6/11 | -19.04% 12/26 |
| 2020年 3月期 | 2,205 2/14 | 1,425 8/27 | 23,700 8/27 | 98億1225万 | 63億4125万 | +10.23% 4/16 | -15.5% 3/12 |
| 2021年 3月期 | 1,940 4/16 | 1,552 7/1 | 5,000 5/27 | 86億3300万 | 69億640万 | +7.57% 7/30 | -7.85% 7/1 |
| 2022年 3月期 | 1,900 4/16 | 1,488 3/15 | 9,800 3/23 12/28 | 84億5500万 | 66億2160万 | +6.68% 3/23 | -5.84% 5/31 |
| 2023年 3月期 | 1,692 3/10 | 1,484 12/30 | 11,300 11/22 | 75億2940万 | 66億380万 | +5.8% 3/9 | -3.39% 3/30 |
| 最新 | 1,906 2024/4/22 | 1,100 | 84億8170万 | +3.03% 1,850 | |||
年間値上がり率
- 2000/12/25 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/25
- -18%（0.82倍）
- 2002/12/25 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/25
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/27 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/27 vs 2005/12/27
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/25 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/24 vs 2008/12/25
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/24
- -7%（0.93倍）
- 2011/12/22 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/14 vs 2011/12/22
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/14
- 2%（1.02倍）
- 2014/12/25 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/29 vs 2014/12/25
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/22 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
600円（2002/11/13） - 218%（3.18倍）
1,906円（4/22）