株価チャート
株価
4/24
- 前日 (4/23)
- 1,422
- 始値
- 1,425
- 高値
- 1,454
- 安値
- 1,420
- 終値 +1.27%
- 1,440
- 出来高 +236.07%
- 20,500
乖離率
- 株価（5日）
移動平均値 - +1.62%
1,417 - 株価（25日）
移動平均値 - -5.08%
1,517 - 出来高（5日）
移動平均値 - +16.35%
17,620
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 | 1,425 | 1,454 | 1,420 | 1,440 | +1.27% | 20,500 | 365億9675万 | -5.08% | 19.38 | 0.59 |
| 04/23 | 1,411 | 1,430 | 1,407 | 1,422 | +1.21% | 6,100 | 361億3929万 | -6.82% | 19.14 | 0.58 |
| 04/22 | 1,410 | 1,420 | 1,401 | 1,405 | +1.3% | 20,400 | 357億725万 | -8.47% | 18.91 | 0.57 |
| 04/19 | 1,409 | 1,423 | 1,374 | 1,387 | -2.94% | 25,400 | 352億4979万 | -10.28% | 18.67 | 0.57 |
| 04/18 | 1,417 | 1,433 | 1,412 | 1,429 | +0.85% | 15,700 | 363億1719万 | -8.16% | 19.23 | 0.58 |
| 04/17 | 1,421 | 1,451 | 1,403 | 1,417 | -0.56% | 33,100 | 360億1222万 | -9.4% | 19.07 | 0.58 |
| 04/16 | 1,500 | 1,500 | 1,418 | 1,425 | -6.68% | 69,100 | 362億1553万 | -9.29% | 19.18 | 0.58 |
| 04/15 | 1,525 | 1,535 | 1,507 | 1,527 | -0.91% | 19,300 | 388億781万 | -3.11% | 20.55 | 0.62 |
| 04/12 | 1,550 | 1,551 | 1,536 | 1,541 | +0.98% | 30,400 | 391億6361万 | -2.34% | 20.74 | 0.63 |
| 04/11 | 1,525 | 1,532 | 1,510 | 1,526 | -0.97% | 20,700 | 387億8239万 | -3.36% | 20.54 | 0.62 |
| 04/10 | 1,541 | 1,553 | 1,533 | 1,541 | +0.59% | 14,400 | 391億6361万 | -2.47% | 20.74 | 0.63 |
| 04/09 | 1,531 | 1,546 | 1,504 | 1,532 | 0% | 23,300 | 389億3488万 | -3.16% | 20.62 | 0.62 |
| 04/08 | 1,525 | 1,550 | 1,515 | 1,532 | +0.66% | 26,600 | 389億3488万 | -3.28% | 20.62 | 0.62 |
| 04/05 | 1,532 | 1,547 | 1,464 | 1,522 | -1.68% | 28,300 | 386億8073万 | -4.1% | 20.48 | 0.62 |
| 04/04 | 1,567 | 1,567 | 1,539 | 1,548 | -0.06% | 25,000 | 393億4151万 | -2.52% | 20.83 | 0.63 |
| 04/03 | 1,525 | 1,557 | 1,525 | 1,549 | +0.32% | 28,900 | 393億6692万 | -2.39% | 20.85 | 0.63 |
| 04/02 | 1,539 | 1,565 | 1,528 | 1,544 | +0.32% | 33,700 | 392億3985万 | -2.53% | 20.78 | 0.63 |
| 04/01 | 1,540 | 1,562 | 1,532 | 1,539 | +1.18% | 43,300 | 391億1278万 | -2.59% | 20.71 | 0.63 |
| 03/29 | 1,548 | 1,552 | 1,507 | 1,521 | +0.26% | 29,100 | 386億5532万 | -3.43% | 20.47 | 0.62 |
| 03/28 | 1,566 | 1,588 | 1,514 | 1,517 | -4.71% | 48,900 | 385億5366万 | -3.44% | 20.42 | 0.62 |
| 03/27 | 1,576 | 1,604 | 1,558 | 1,592 | +2.25% | 40,500 | 404億5974万 | +1.66% | 21.43 | 0.65 |
| 03/26 | 1,584 | 1,584 | 1,536 | 1,557 | -1.7% | 26,400 | 395億7024万 | 0% | 20.95 | 0.63 |
| 03/25 | 1,657 | 1,657 | 1,581 | 1,584 | -4.92% | 38,700 | 402億5643万 | +2.19% | 21.32 | 0.65 |
| 03/22 | 1,670 | 1,689 | 1,666 | 1,666 | +0.24% | 38,700 | 423億4041万 | +8.18% | 22.42 | 0.68 |
| 03/21 | 1,669 | 1,686 | 1,650 | 1,662 | +0.24% | 36,400 | 422億3875万 | +8.84% | 22.37 | 0.68 |
| 03/19 | 1,632 | 1,658 | 1,629 | 1,658 | +0.42% | 28,800 | 421億3709万 | +9.29% | 22.31 | 0.68 |
| 03/18 | 1,671 | 1,672 | 1,630 | 1,651 | -1.2% | 32,000 | 419億5919万 | +9.7% | 22.22 | 0.67 |
| 03/15 | 1,658 | 1,684 | 1,640 | 1,671 | +0.72% | 70,700 | 424億6748万 | +11.85% | 22.49 | 0.68 |
| 03/14 | 1,620 | 1,659 | 1,619 | 1,659 | +2.66% | 28,200 | 421億6251万 | +11.79% | 22.33 | 0.68 |
| 03/13 | 1,600 | 1,621 | 1,594 | 1,616 | +1.64% | 26,700 | 410億6969万 | +9.63% | 21.75 | 0.66 |
| 03/12 | 1,567 | 1,590 | 1,547 | 1,590 | +1.47% | 21,000 | 404億891万 | +8.46% | 21.4 | 0.65 |
| 03/11 | 1,574 | 1,578 | 1,550 | 1,567 | -0.44% | 20,200 | 398億2438万 | +7.4% | 21.09 | 0.64 |
| 03/08 | 1,546 | 1,596 | 1,546 | 1,574 | +1.81% | 50,300 | 400億228万 | +8.33% | 21.18 | 0.64 |
| 03/07 | 1,577 | 1,580 | 1,524 | 1,546 | -1.21% | 38,300 | 392億9068万 | +6.92% | 20.81 | 0.63 |
| 03/06 | 1,580 | 1,606 | 1,565 | 1,565 | -1.01% | 43,500 | 397億7355万 | +8.76% | 21.06 | 0.64 |
| 03/05 | 1,601 | 1,616 | 1,566 | 1,581 | -1.25% | 40,800 | 401億8018万 | +10.33% | 21.28 | 0.64 |
| 03/04 | 1,597 | 1,609 | 1,567 | 1,601 | +0.38% | 46,500 | 406億8847万 | +12.35% | 21.55 | 0.65 |
| 03/01 | 1,580 | 1,621 | 1,576 | 1,595 | +3.24% | 63,300 | 405億3599万 | +12.56% | 21.47 | 0.65 |
| 02/29 | 1,520 | 1,546 | 1,520 | 1,545 | +2.12% | 43,700 | 392億6526万 | +9.65% | 20.79 | 0.63 |
| 02/28 | 1,485 | 1,519 | 1,485 | 1,513 | +2.3% | 31,300 | 389億590万 | +7.76% | 20.36 | 0.62 |
| 02/27 | 1,449 | 1,483 | 1,449 | 1,479 | +2.07% | 30,300 | 380億3161万 | +5.72% | 19.9 | 0.6 |
| 02/26 | 1,447 | 1,471 | 1,439 | 1,449 | +1.61% | 31,600 | 372億6018万 | +3.87% | 19.5 | 0.59 |
| 02/22 | 1,410 | 1,429 | 1,409 | 1,426 | +1.78% | 29,000 | 366億6875万 | +2.37% | 19.19 | 0.58 |
| 02/21 | 1,390 | 1,409 | 1,390 | 1,401 | +0.79% | 32,500 | 360億2589万 | +0.65% | 18.86 | 0.57 |
| 02/20 | 1,396 | 1,404 | 1,382 | 1,390 | +0.29% | 19,700 | 357億4303万 | -0.14% | 18.71 | 0.57 |
| 02/19 | 1,371 | 1,387 | 1,364 | 1,386 | +1.46% | 17,300 | 356億4017万 | -0.5% | 18.65 | 0.57 |
| 02/16 | 1,340 | 1,374 | 1,340 | 1,366 | +2.4% | 22,500 | 351億2588万 | -1.94% | 18.38 | 0.56 |
| 02/15 | 1,363 | 1,372 | 1,322 | 1,334 | -1.62% | 47,800 | 343億302万 | -4.44% | 17.95 | 0.54 |
| 02/14 | 1,395 | 1,403 | 1,354 | 1,356 | -3.42% | 29,700 | 348億6874万 | -3% | 18.25 | 0.55 |
| 02/13 | 1,373 | 1,408 | 1,367 | 1,404 | +2.71% | 34,500 | 361億303万 | +0.29% | 18.9 | 0.57 |
| 02/09 | 1,373 | 1,392 | 1,360 | 1,367 | -0.58% | 34,400 | 351億5160万 | -2.36% | 18.4 | 0.56 |
| 02/08 | 1,405 | 1,408 | 1,336 | 1,375 | -2.76% | 60,100 | 353億5731万 | -1.79% | 18.51 | 0.56 |
| 02/07 | 1,408 | 1,425 | 1,407 | 1,414 | +0.14% | 23,700 | 363億6018万 | +1.07% | 19.03 | 0.58 |
| 02/06 | 1,416 | 1,428 | 1,411 | 1,412 | -0.28% | 16,000 | 363億875万 | +1% | 19 | 0.58 |
| 02/05 | 1,415 | 1,420 | 1,408 | 1,416 | +0.21% | 17,700 | 364億1161万 | +1.43% | 19.06 | 0.58 |
| 02/02 | 1,421 | 1,424 | 1,406 | 1,413 | +0.43% | 8,900 | 363億3446万 | +1.36% | 19.02 | 0.58 |
| 02/01 | 1,384 | 1,413 | 1,383 | 1,407 | +0.72% | 18,400 | 361億8018万 | +1.15% | 18.94 | 0.57 |
| 01/31 | 1,384 | 1,397 | 1,381 | 1,397 | +0.29% | 17,600 | 359億2303万 | +0.65% | 18.8 | 0.57 |
| 01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -0.5% | 14,500 | 358億2017万 | +0.58% | 18.75 | 0.57 |
| 01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +0.94% | 10,400 | 360億17万 | +1.3% | 18.84 | 0.57 |
| 01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -1.7% | 26,900 | 356億6589万 | +0.51% | 18.67 | 0.57 |
| 01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +1.22% | 13,600 | 362億8303万 | +2.39% | 18.99 | 0.58 |
| 01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -0.64% | 22,600 | 358億4589万 | +1.31% | 18.76 | 0.57 |
| 01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +0.57% | 15,100 | 360億7732万 | +2.11% | 18.88 | 0.57 |
| 01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +1.23% | 29,500 | 358億7160万 | +1.75% | 18.77 | 0.57 |
| 01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -1.36% | 24,400 | 354億3446万 | +0.66% | 18.55 | 0.56 |
| 01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +0.22% | 14,200 | 359億2303万 | +2.12% | 18.8 | 0.57 |
| 01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -0.5% | 22,700 | 358億4589万 | +2.05% | 18.76 | 0.57 |
| 01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -1.2% | 16,300 | 360億2589万 | +2.64% | 18.86 | 0.57 |
| 01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +1.5% | 14,200 | 364億6303万 | +3.96% | 19.08 | 0.58 |
| 01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -2.1% | 28,400 | 359億2303万 | +2.65% | 18.8 | 0.57 |
| 01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +1.64% | 31,400 | 366億9446万 | +5% | 19.2 | 0.58 |
| 01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +0.14% | 27,000 | 361億303万 | +3.62% | 18.9 | 0.57 |
| 01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +1.15% | 27,300 | 360億5160万 | +3.7% | 18.87 | 0.57 |
| 01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +1.17% | 29,700 | 356億4017万 | +2.82% | 18.65 | 0.57 |
| 01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +0.07% | 19,300 | 352億2874万 | +1.86% | 18.44 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -0.44% | 19,700 | 352億303万 | +1.94% | 18.42 | 0.57 |
| 12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +0.29% | 19,700 | 353億5731万 | +2.54% | 18.51 | 0.57 |
| 12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +1.48% | 32,800 | 352億5446万 | +2.39% | 18.45 | 0.57 |
| 12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +0.75% | 15,700 | 347億4017万 | +1.05% | 18.18 | 0.56 |
| 12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +0.45% | 17,600 | 344億8302万 | +0.37% | 18.05 | 0.55 |
| 12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +1.06% | 24,700 | 343億2874万 | -0.22% | 17.97 | 0.55 |
| 12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -0.83% | 37,800 | 339億6874万 | -1.27% | 17.78 | 0.55 |
| 12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -0.3% | 29,400 | 342億5159万 | -0.45% | 17.93 | 0.55 |
| 12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +0.38% | 24,200 | 343億5445万 | -0.3% | 17.98 | 0.55 |
| 12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -2.13% | 39,400 | 342億2588万 | -0.75% | 17.91 | 0.55 |
| 12/15 | 1,347 | 1,373 | 1,344 | 1,360 | +0.97% | 75,200 | 349億7160万 | +1.12% | 18.3 | 0.56 |
| 12/14 | 1,349 | 1,358 | 1,333 | 1,347 | +0.52% | 25,300 | 346億3731万 | -0.07% | 18.13 | 0.56 |
| 12/13 | 1,350 | 1,351 | 1,334 | 1,340 | -0.74% | 25,900 | 344億5731万 | -0.89% | 18.03 | 0.55 |
| 12/12 | 1,357 | 1,365 | 1,343 | 1,350 | +0.22% | 25,600 | 347億1445万 | -0.59% | 18.17 | 0.56 |
| 12/11 | 1,363 | 1,363 | 1,331 | 1,347 | +0.3% | 31,100 | 346億3731万 | -1.03% | 18.13 | 0.56 |
| 12/08 | 1,368 | 1,387 | 1,335 | 1,343 | -1.83% | 47,000 | 345億3445万 | -1.47% | 18.07 | 0.55 |
| 12/07 | 1,378 | 1,382 | 1,361 | 1,368 | -0.15% | 35,200 | 351億7731万 | -0.73% | 18.41 | 0.57 |
| 12/06 | 1,339 | 1,376 | 1,339 | 1,370 | +1.63% | 52,000 | 352億2874万 | -1.51% | 18.44 | 0.57 |
| 12/05 | 1,352 | 1,364 | 1,346 | 1,348 | -0.22% | 38,400 | 346億6303万 | -3.92% | 18.14 | 0.56 |
| 12/04 | 1,328 | 1,353 | 1,322 | 1,351 | +1.73% | 40,100 | 347億4017万 | -4.72% | 18.18 | 0.56 |
| 12/01 | 1,326 | 1,335 | 1,314 | 1,328 | +0.23% | 38,300 | 341億4874万 | -7.13% | 17.87 | 0.55 |
| 11/30 | 1,300 | 1,325 | 1,298 | 1,325 | +1.77% | 31,500 | 340億7159万 | -8.24% | 17.83 | 0.55 |
| 11/29 | 1,299 | 1,314 | 1,289 | 1,302 | -0.76% | 48,500 | 334億8016万 | -10.52% | 17.52 | 0.54 |
| 11/28 | 1,322 | 1,322 | 1,300 | 1,312 | +0.15% | 41,000 | 337億3731万 | -10.63% | 17.66 | 0.54 |
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 | 788 394 6/18 | 518 259 1/22 | 413,000 826,000 6/18 | - | - | +11.52% 6/18 | -18.75% 1/16 |
| 2009年 3月期 | 732 366 6/6 | 344 172 10/10 | 152,500 305,000 1/7 | - | - | +20.45% 1/7 | -37.47% 10/10 |
| 2010年 3月期 | 620 310 7/6 | 442 221 11/25 221 11/24 他2件 | 342,500 685,000 7/6 | - | - | +15.24% 7/6 | -12.94% 11/18 |
| 2011年 3月期 | 820 410 1/18 | 376 188 3/15 | 1,807,500 3,615,000 1/18 | 210億8548万 | 96億6846万 | +31.7% 1/18 | -38.76% 3/15 |
| 2012年 3月期 | 698 349 10/20 | 478 239 8/9 | 154,000 308,000 5/6 | 179億4837万 | 122億9129万 | +12.76% 9/16 | -13.77% 11/9 |
| 2013年 3月期 | 722 361 3/7 | 428 214 10/15 | 1,000,500 2,001,000 3/8 | 185億6550万 | 110億559万 | +32.33% 3/7 | -14.5% 5/14 |
| 2014年 3月期 | 780 390 10/1 | 512 256 6/13 | 2,186,000 4,372,000 10/1 | 200億5692万 | 131億6556万 | +24.86% 10/1 | -10.05% 6/13 |
| 2015年 3月期 | 1,028 514 9/19 | 548 274 5/9 274 5/8 | 559,500 1,119,000 8/8 | 264億3441万 | 140億9149万 | +17.13% 8/19 | -10.95% 10/16 |
| 2016年 3月期 | 1,266 633 12/18 | 852 426 4/1 | 220,000 440,000 5/14 | 325億5444万 | 219億868万 | +14.79% 11/11 | -12.73% 1/21 |
| 2017年 3月期 | 1,618 809 3/31 | 888 444 7/8 | 172,000 344,000 11/9 | 416億592万 | 228億3439万 | +10.67% 11/28 | -11.75% 6/24 |
| 2018年 3月期 | 3,490 1/16 | 1,362 681 4/13 | 411,400 11/9 | 897億4330万 | 350億2303万 | +26.44% 5/22 | -23.07% 2/9 |
| 2019年 3月期 | 3,195 5/11 | 1,458 12/25 | 329,700 8/9 | 821億5755万 | 374億9161万 | +19.22% 8/9 | -22.25% 12/25 |
| 2020年 3月期 | 2,748 4/8 | 1,145 3/13 | 78,500 10/30 | 706億6320万 | 294億4300万 | +12.87% 3/27 | -24.24% 3/13 |
| 2021年 3月期 | 1,639 5/19 | 1,224 8/6 | 74,300 6/19 | 421億4592万 | 314億7444万 | +11.22% 9/28 | -9.82% 7/10 |
| 2022年 3月期 | 1,507 4/5 | 1,150 12/1 | 356,500 5/27 | 387億5162万 | 295億7157万 | +9.35% 9/14 | -13.24% 5/17 |
| 2023年 3月期 | 1,344 11/9 | 1,118 4/27 | 135,800 4/27 | 345億6017万 | 287億4871万 | +9.62% 6/8 | -7.65% 12/21 |
| 最新 | 1,440 2024/4/24 | 20,500 | 365億9675万 | -5.08% 1,517 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -39%（0.61倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 106%（2.06倍）
- 1999/12/30 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
210円（1998/01/13） - 586%（6.86倍）
1,440円（4/24）