株価チャート
株価
4/22
- 前日 (4/19)
- 1,045
- 始値
- 1,046
- 高値
- 1,060
- 安値
- 1,046
- 終値 +0.48%
- 1,050
- 出来高 -69.05%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,049 - 株価（25日）
移動平均値 - -2.14%
1,073 - 出来高（5日）
移動平均値 - -62.86%
3,500
2023/11/24～2024/04/22
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 | 1,046 | 1,060 | 1,046 | 1,050 | +0.48% | 1,300 | 31億7900万 | -2.14% | - | 0.5 |
| 04/19 | 1,047 | 1,060 | 1,045 | 1,045 | -0.57% | 4,200 | 31億6386万 | -2.79% | - | 0.5 |
| 04/18 | 1,059 | 1,059 | 1,047 | 1,051 | +0.29% | 4,700 | 31億8203万 | -2.41% | - | 0.5 |
| 04/17 | 1,050 | 1,055 | 1,047 | 1,048 | -0.19% | 4,200 | 31億7295万 | -2.78% | - | 0.5 |
| 04/16 | 1,061 | 1,061 | 1,050 | 1,050 | -0.94% | 3,100 | 31億7900万 | -2.69% | - | 0.5 |
| 04/15 | 1,065 | 1,066 | 1,060 | 1,060 | -0.93% | 12,500 | 32億928万 | -1.94% | - | 0.5 |
| 04/12 | 1,074 | 1,074 | 1,066 | 1,070 | -0.19% | 1,900 | 32億3955万 | -1.11% | - | 0.51 |
| 04/11 | 1,066 | 1,072 | 1,065 | 1,072 | +0.56% | 1,400 | 32億4561万 | -1.02% | - | 0.51 |
| 04/10 | 1,072 | 1,072 | 1,066 | 1,066 | -0.47% | 2,100 | 32億2744万 | -1.57% | - | 0.51 |
| 04/09 | 1,067 | 1,073 | 1,065 | 1,071 | -0.28% | 3,200 | 32億4258万 | -1.11% | - | 0.51 |
| 04/08 | 1,068 | 1,075 | 1,065 | 1,074 | +0.56% | 3,000 | 32億5167万 | -0.92% | - | 0.51 |
| 04/05 | 1,076 | 1,080 | 1,062 | 1,068 | -0.19% | 7,200 | 32億3350万 | -1.57% | - | 0.51 |
| 04/04 | 1,070 | 1,070 | 1,062 | 1,070 | +0.28% | 3,900 | 32億3955万 | -1.47% | - | 0.51 |
| 04/03 | 1,065 | 1,067 | 1,062 | 1,067 | +0.19% | 3,300 | 32億3047万 | -1.84% | - | 0.51 |
| 04/02 | 1,071 | 1,076 | 1,065 | 1,065 | -0.19% | 2,900 | 32億2442万 | -2.2% | - | 0.51 |
| 04/01 | 1,080 | 1,080 | 1,067 | 1,067 | -1.2% | 12,300 | 32億3047万 | -2.11% | - | 0.51 |
| 03/29 | 1,083 | 1,085 | 1,078 | 1,080 | +0.09% | 3,400 | 32億6983万 | -1.1% | - | 0.51 |
| 03/28 | 1,086 | 1,089 | 1,079 | 1,079 | -1.46% | 3,700 | 32億6680万 | -1.19% | - | 0.51 |
| 03/27 | 1,088 | 1,095 | 1,088 | 1,095 | +0.83% | 2,600 | 33億1525万 | +0.27% | - | 0.52 |
| 03/26 | 1,100 | 1,100 | 1,081 | 1,086 | -1.18% | 6,500 | 32億8800万 | -0.46% | - | 0.52 |
| 03/25 | 1,101 | 1,101 | 1,091 | 1,099 | +0.64% | 3,100 | 33億2736万 | +0.73% | - | 0.52 |
| 03/22 | 1,103 | 1,106 | 1,088 | 1,092 | -1% | 4,800 | 33億616万 | +0.28% | - | 0.52 |
| 03/21 | 1,095 | 1,105 | 1,084 | 1,103 | +0.73% | 8,300 | 33億3947万 | +1.19% | - | 0.52 |
| 03/19 | 1,095 | 1,096 | 1,088 | 1,095 | 0% | 2,200 | 33億1525万 | +0.37% | - | 0.52 |
| 03/18 | 1,097 | 1,097 | 1,091 | 1,095 | -0.09% | 1,600 | 33億1525万 | +0.27% | - | 0.52 |
| 03/15 | 1,087 | 1,096 | 1,087 | 1,096 | -0.27% | 900 | 33億1827万 | +0.27% | - | 0.52 |
| 03/14 | 1,107 | 1,107 | 1,080 | 1,099 | +1.67% | 3,900 | 33億2736万 | +0.46% | - | 0.52 |
| 03/13 | 1,105 | 1,105 | 1,080 | 1,081 | -0.55% | 3,700 | 32億7286万 | -1.28% | - | 0.51 |
| 03/12 | 1,072 | 1,100 | 1,072 | 1,087 | +0.65% | 1,100 | 32億9102万 | -1% | - | 0.52 |
| 03/11 | 1,082 | 1,091 | 1,080 | 1,080 | -1.82% | 3,300 | 32億6983万 | -1.73% | - | 0.51 |
| 03/08 | 1,078 | 1,106 | 1,076 | 1,100 | +1.66% | 6,500 | 33億3038万 | -0.09% | - | 0.52 |
| 03/07 | 1,081 | 1,090 | 1,072 | 1,082 | +0.56% | 7,900 | 32億7589万 | -1.81% | - | 0.51 |
| 03/06 | 1,067 | 1,077 | 1,067 | 1,076 | +0.56% | 8,100 | 32億5772万 | -2.54% | - | 0.51 |
| 03/05 | 1,086 | 1,096 | 1,068 | 1,070 | -1.74% | 19,000 | 32億3955万 | -3.34% | - | 0.51 |
| 03/04 | 1,090 | 1,104 | 1,085 | 1,089 | -0.73% | 7,300 | 32億9708万 | -1.8% | - | 0.52 |
| 03/01 | 1,107 | 1,109 | 1,095 | 1,097 | -0.27% | 4,600 | 33億2130万 | -1.26% | - | 0.52 |
| 02/29 | 1,100 | 1,103 | 1,096 | 1,100 | 0% | 2,900 | 33億3038万 | -1.08% | - | 0.52 |
| 02/28 | 1,101 | 1,107 | 1,100 | 1,100 | -0.09% | 3,400 | 33億3038万 | -1.17% | - | 0.52 |
| 02/27 | 1,104 | 1,112 | 1,101 | 1,101 | -0.27% | 7,200 | 33億3341万 | -1.17% | - | 0.52 |
| 02/26 | 1,116 | 1,116 | 1,104 | 1,104 | -0.09% | 3,400 | 33億4249万 | -0.99% | - | 0.52 |
| 02/22 | 1,110 | 1,116 | 1,100 | 1,105 | +0.91% | 3,400 | 33億4552万 | -0.99% | - | 0.52 |
| 02/21 | 1,079 | 1,096 | 1,079 | 1,095 | +1.86% | 9,300 | 33億1525万 | -1.97% | - | 0.52 |
| 02/20 | 1,074 | 1,080 | 1,073 | 1,075 | +0.28% | 2,700 | 32億5469万 | -3.85% | - | 0.51 |
| 02/19 | 1,072 | 1,079 | 1,071 | 1,072 | 0% | 4,600 | 32億4561万 | -4.37% | - | 0.51 |
| 02/16 | 1,071 | 1,078 | 1,071 | 1,072 | +0.19% | 4,700 | 32億4561万 | -4.54% | - | 0.51 |
| 02/15 | 1,111 | 1,111 | 1,070 | 1,070 | -4.04% | 17,900 | 32億3955万 | -5.06% | - | 0.51 |
| 02/14 | 1,115 | 1,120 | 1,115 | 1,115 | -0.27% | 5,300 | 33億7580万 | -1.33% | - | 0.53 |
| 02/13 | 1,124 | 1,124 | 1,118 | 1,118 | +0.18% | 4,000 | 33億8488万 | -1.15% | - | 0.53 |
| 02/09 | 1,130 | 1,130 | 1,115 | 1,116 | -1.24% | 9,000 | 33億7883万 | -1.41% | - | 0.53 |
| 02/08 | 1,124 | 1,130 | 1,124 | 1,130 | +0.53% | 3,300 | 34億2121万 | -0.26% | - | 0.54 |
| 02/07 | 1,127 | 1,128 | 1,124 | 1,124 | -0.35% | 4,800 | 34億305万 | -0.79% | - | 0.53 |
| 02/06 | 1,130 | 1,139 | 1,128 | 1,128 | -1.05% | 10,300 | 34億1516万 | -0.53% | - | 0.54 |
| 02/05 | 1,144 | 1,144 | 1,128 | 1,140 | +1.15% | 8,000 | 34億5149万 | +0.53% | - | 0.54 |
| 02/02 | 1,120 | 1,136 | 1,120 | 1,127 | +0.63% | 2,800 | 34億1213万 | -0.53% | - | 0.54 |
| 02/01 | 1,121 | 1,129 | 1,118 | 1,120 | -0.62% | 5,500 | 33億9094万 | -1.15% | - | 0.53 |
| 01/31 | 1,130 | 1,130 | 1,125 | 1,127 | +0.54% | 4,000 | 34億1213万 | -0.7% | - | 0.54 |
| 01/30 | 1,142 | 1,149 | 1,121 | 1,121 | -2.35% | 29,500 | 33億9396万 | -1.49% | - | 0.53 |
| 01/29 | 1,152 | 1,152 | 1,141 | 1,148 | +1.06% | 6,100 | 34億7571万 | +0.61% | - | 0.55 |
| 01/26 | 1,133 | 1,142 | 1,133 | 1,136 | +0.53% | 4,300 | 34億3938万 | -0.61% | - | 0.54 |
| 01/25 | 1,132 | 1,139 | 1,130 | 1,130 | -0.09% | 6,100 | 34億2121万 | -1.4% | - | 0.54 |
| 01/24 | 1,127 | 1,133 | 1,126 | 1,131 | +0.09% | 2,600 | 34億2424万 | -1.57% | - | 0.54 |
| 01/23 | 1,129 | 1,135 | 1,124 | 1,130 | +0.27% | 3,500 | 34億2121万 | -1.82% | - | 0.54 |
| 01/22 | 1,118 | 1,133 | 1,118 | 1,127 | +0.81% | 6,400 | 34億1213万 | -2.34% | - | 0.54 |
| 01/19 | 1,123 | 1,128 | 1,118 | 1,118 | -0.36% | 13,600 | 33億8488万 | -3.45% | - | 0.53 |
| 01/18 | 1,125 | 1,129 | 1,121 | 1,122 | -0.27% | 12,400 | 33億9699万 | -3.61% | - | 0.53 |
| 01/17 | 1,140 | 1,140 | 1,125 | 1,125 | -0.53% | 9,300 | 34億607万 | -3.76% | - | 0.53 |
| 01/16 | 1,150 | 1,150 | 1,131 | 1,131 | -0.79% | 7,400 | 34億2424万 | -3.74% | - | 0.54 |
| 01/15 | 1,141 | 1,147 | 1,140 | 1,140 | 0% | 8,400 | 34億5149万 | -3.47% | - | 0.54 |
| 01/12 | 1,153 | 1,153 | 1,137 | 1,140 | -0.96% | 7,900 | 34億5149万 | -3.88% | - | 0.54 |
| 01/11 | 1,159 | 1,159 | 1,149 | 1,151 | -0.43% | 4,200 | 34億8479万 | -3.44% | - | 0.55 |
| 01/10 | 1,151 | 1,156 | 1,150 | 1,156 | +0.96% | 4,500 | 34億9993万 | -3.43% | - | 0.55 |
| 01/09 | 1,149 | 1,151 | 1,143 | 1,145 | +0.17% | 4,500 | 34億6663万 | -4.82% | - | 0.54 |
| 01/05 | 1,135 | 1,158 | 1,135 | 1,143 | +0.88% | 8,700 | 34億6057万 | -5.38% | - | 0.54 |
| 01/04 | 1,146 | 1,148 | 1,129 | 1,133 | -0.18% | 10,000 | 34億3030万 | -6.75% | - | 0.54 |
| 2023 | ||||||||||
| 12/29 | 1,142 | 1,146 | 1,127 | 1,135 | -0.53% | 10,700 | 34億3635万 | -7.04% | - | 0.54 |
| 12/28 | 1,126 | 1,142 | 1,123 | 1,141 | +1.24% | 2,300 | 34億5452万 | -7.08% | - | 0.54 |
| 12/27 | 1,129 | 1,134 | 1,121 | 1,127 | +0.27% | 13,800 | 34億1213万 | -8.67% | - | 0.54 |
| 12/26 | 1,130 | 1,135 | 1,124 | 1,124 | -0.97% | 14,800 | 34億305万 | -9.43% | - | 0.53 |
| 12/25 | 1,166 | 1,166 | 1,134 | 1,135 | -2.66% | 50,000 | 34億3635万 | -9.05% | - | 0.54 |
| 12/22 | 1,171 | 1,188 | 1,164 | 1,166 | -1.6% | 10,400 | 35億3021万 | -7.09% | - | 0.55 |
| 12/21 | 1,197 | 1,197 | 1,180 | 1,185 | -1% | 16,300 | 35億8773万 | -6.03% | - | 0.56 |
| 12/20 | 1,199 | 1,202 | 1,190 | 1,197 | -0.58% | 6,700 | 36億2406万 | -5.45% | - | 0.57 |
| 12/19 | 1,204 | 1,204 | 1,199 | 1,204 | -0.08% | 4,300 | 36億4526万 | -5.27% | - | 0.57 |
| 12/18 | 1,201 | 1,220 | 1,195 | 1,205 | +0.17% | 9,700 | 36億4828万 | -5.56% | - | 0.57 |
| 12/15 | 1,203 | 1,207 | 1,195 | 1,203 | +1.09% | 5,900 | 36億4223万 | -6.09% | - | 0.57 |
| 12/14 | 1,199 | 1,204 | 1,187 | 1,190 | -1.65% | 13,500 | 36億287万 | -7.47% | - | 0.57 |
| 12/13 | 1,234 | 1,234 | 1,209 | 1,210 | -1.94% | 11,800 | 36億6342万 | -6.35% | - | 0.57 |
| 12/12 | 1,258 | 1,258 | 1,234 | 1,234 | -1.91% | 7,500 | 37億3609万 | -4.86% | - | 0.59 |
| 12/11 | 1,258 | 1,260 | 1,251 | 1,258 | 0% | 3,300 | 38億875万 | -3.38% | - | 0.6 |
| 12/08 | 1,274 | 1,274 | 1,258 | 1,258 | -1.1% | 7,800 | 38億875万 | -3.6% | - | 0.6 |
| 12/07 | 1,273 | 1,278 | 1,265 | 1,272 | -0.08% | 8,200 | 38億5114万 | -2.83% | - | 0.6 |
| 12/06 | 1,274 | 1,279 | 1,272 | 1,273 | -0.16% | 9,700 | 38億5416万 | -2.97% | - | 0.6 |
| 12/05 | 1,276 | 1,283 | 1,275 | 1,275 | 0% | 4,100 | 38億6022万 | -3.12% | - | 0.61 |
| 12/04 | 1,280 | 1,281 | 1,275 | 1,275 | -1.16% | 7,600 | 38億6022万 | -3.48% | - | 0.61 |
| 12/01 | 1,294 | 1,296 | 1,288 | 1,290 | +0.16% | 4,100 | 39億563万 | -2.64% | - | 0.61 |
| 11/30 | 1,290 | 1,295 | 1,286 | 1,288 | -0.16% | 3,000 | 38億9958万 | -3.09% | - | 0.61 |
| 11/29 | 1,285 | 1,295 | 1,285 | 1,290 | -0.39% | 5,200 | 39億563万 | -3.23% | - | 0.61 |
| 11/28 | 1,298 | 1,300 | 1,293 | 1,295 | -0.15% | 4,400 | 39億2077万 | -3.14% | - | 0.62 |
| 11/27 | 1,300 | 1,303 | 1,297 | 1,297 | 0% | 4,900 | 39億2683万 | -3.28% | - | 0.62 |
| 11/24 | 1,316 | 1,316 | 1,295 | 1,297 | -0.84% | 4,800 | 39億2683万 | -3.57% | - | 0.62 |
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 | 3,140 314 6/18 | 1,190 119 1/22 | 1,826,600 18,266,000 6/15 | - | - | +37.01% 6/18 | -20.45% 1/22 |
| 2009年 3月期 | 2,630 263 7/28 | 890 89 10/28 | 1,532,700 15,327,000 6/24 | - | - | +57.16% 1/6 | -37.81% 10/8 |
| 2010年 3月期 | 2,930 293 8/28 | 1,420 142 11/27 142 11/25 | 1,058,800 10,588,000 3/31 | - | - | +35.78% 3/31 | -27.3% 11/17 |
| 2011年 3月期 | 5,950 595 1/18 | 1,890 189 7/1 | 966,600 9,666,000 1/18 | 180億1422万 | 57億2216万 | +73.78% 1/18 | -48.34% 3/15 |
| 2012年 3月期 | 5,030 503 7/7 | 3,290 329 4/8 329 4/6 | 536,400 5,364,000 4/15 | 152億2882万 | 99億6080万 | +17.21% 5/11 | -12.39% 8/22 |
| 2013年 3月期 | 3,580 358 4/2 | 1,890 189 11/14 | 146,800 1,468,000 3/7 | 108億3880万 | 57億2216万 | +17.79% 8/20 | -20.84% 5/16 |
| 2014年 3月期 | 4,160 416 10/1 | 1,950 195 8/21 | 2,103,700 21,037,000 10/7 | 125億9481万 | 59億382万 | +69.48% 10/2 | -17.42% 11/5 |
| 2015年 3月期 | 2,830 283 7/15 | 2,000 200 5/22 | 214,200 2,142,000 7/15 | 85億6818万 | 60億5525万 | +10.59% 7/16 | -12.13% 10/14 |
| 2016年 3月期 | 2,490 249 6/3 | 1,530 153 2/12 | 56,500 565,000 5/19 | 75億3879万 | 46億3226万 | +12.46% 3/16 | -15.36% 2/12 |
| 2017年 3月期 | 2,360 236 11/25 | 1,590 159 6/27 | 410,100 4,101,000 11/25 | 71億4519万 | 48億1392万 | +16.49% 11/25 | -10.23% 6/24 |
| 2018年 3月期 | 4,530 453 9/13 | 1,860 186 4/14 186 4/13 | 3,364,400 33,644,000 9/13 | 137億1514万 | 56億3138万 | +76.55% 9/13 | -16.65% 11/15 |
| 2019年 3月期 | 3,175 9/20 | 1,905 12/25 | 185,600 3/7 | 96億1271万 | 57億6762万 | +10.89% 3/7 | -19.44% 12/25 |
| 2020年 3月期 | 3,245 7/29 | 1,355 3/13 | 760,300 11/21 | 98億2464万 | 41億243万 | +21.66% 11/21 | -27.77% 3/13 |
| 2021年 3月期 | 2,650 2/5 | 1,530 4/2 | 908,700 2/5 | 80億2320万 | 46億3226万 | +28.75% 2/5 | -9.33% 1/4 |
| 2022年 3月期 | 2,178 4/7 | 1,601 12/29 12/28 | 83,000 9/10 | 65億9416万 | 48億4722万 | +13.72% 9/10 | -10.92% 5/17 |
| 2023年 3月期 | 1,891 4/1 | 1,431 12/29 | 138,700 11/15 | 57億2524万 | 43億3253万 | +13.02% 11/14 | -6.42% 12/28 |
| 最新 | 1,050 2024/4/22 | 1,300 | 31億7900万 | -2.14% 1,073 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -40%（0.6倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/26 vs 1986/12/27
- 98%（1.98倍）
- 1988/12/26 vs 1987/12/26
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/26
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/27 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 86%（1.86倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/22 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
610円（2002/12/25） - 72%（1.72倍）
1,050円（4/22）