株価チャート
株価
4/24
- 前日 (4/23)
- 1,624
- 始値
- 1,630
- 高値
- 1,630
- 安値
- 1,610
- 終値 +0.37%
- 1,630
- 出来高 +540%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,620 - 株価（25日）
移動平均値 - -3.61%
1,691 - 出来高（5日）
移動平均値 - -1.84%
3,260
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 | 1,630 | 1,630 | 1,610 | 1,630 | +0.37% | 3,200 | 75億3925万 | -3.61% | 10.02 | 0.4 |
| 04/23 | 1,618 | 1,624 | 1,618 | 1,624 | +0.87% | 500 | 75億1150万 | -4.3% | 9.98 | 0.4 |
| 04/22 | 1,600 | 1,641 | 1,600 | 1,610 | +0.25% | 2,900 | 74億4674万 | -5.46% | 9.89 | 0.39 |
| 04/19 | 1,635 | 1,635 | 1,599 | 1,606 | -1.35% | 7,500 | 74億2824万 | -6.08% | 9.87 | 0.39 |
| 04/18 | 1,637 | 1,640 | 1,622 | 1,628 | +0.49% | 2,200 | 75億3000万 | -5.18% | 10 | 0.4 |
| 04/17 | 1,635 | 1,640 | 1,620 | 1,620 | -0.55% | 2,200 | 74億9300万 | -6.03% | 9.95 | 0.39 |
| 04/16 | 1,625 | 1,650 | 1,623 | 1,629 | -2.04% | 2,500 | 75億3462万 | -5.84% | 10.01 | 0.4 |
| 04/15 | 1,660 | 1,663 | 1,648 | 1,663 | 0% | 4,100 | 76億9188万 | -4.21% | 10.22 | 0.4 |
| 04/12 | 1,665 | 1,674 | 1,652 | 1,663 | -0.12% | 21,700 | 76億9188万 | -4.43% | 10.22 | 0.4 |
| 04/11 | 1,659 | 1,665 | 1,637 | 1,665 | -1.13% | 10,800 | 77億113万 | -4.58% | 10.23 | 0.41 |
| 04/10 | 1,686 | 1,698 | 1,657 | 1,684 | -0.82% | 10,000 | 77億8902万 | -3.72% | 10.35 | 0.41 |
| 04/09 | 1,698 | 1,711 | 1,690 | 1,698 | -0.18% | 1,200 | 78億5377万 | -3.08% | 10.43 | 0.41 |
| 04/08 | 1,712 | 1,712 | 1,683 | 1,701 | +1.73% | 3,100 | 78億6765万 | -3.02% | 10.45 | 0.41 |
| 04/05 | 1,672 | 1,672 | 1,651 | 1,672 | -1.07% | 7,700 | 77億3351万 | -4.78% | 10.27 | 0.41 |
| 04/04 | 1,698 | 1,700 | 1,680 | 1,690 | 0% | 8,800 | 78億1677万 | -4.03% | 10.38 | 0.41 |
| 04/03 | 1,711 | 1,711 | 1,686 | 1,690 | -1.29% | 6,600 | 78億1677万 | -4.2% | 10.38 | 0.41 |
| 04/02 | 1,742 | 1,742 | 1,710 | 1,712 | -1.89% | 2,200 | 79億1852万 | -3.17% | 10.52 | 0.42 |
| 04/01 | 1,734 | 1,745 | 1,734 | 1,745 | +0.58% | 300 | 80億7116万 | -1.41% | 10.72 | 0.42 |
| 03/29 | 1,742 | 1,750 | 1,722 | 1,735 | +0.17% | 3,400 | 80億2491万 | -1.92% | 10.66 | 0.42 |
| 03/28 | 1,726 | 1,746 | 1,726 | 1,732 | -2.91% | 2,200 | 80億1103万 | -2.04% | 10.64 | 0.42 |
| 03/27 | 1,789 | 1,789 | 1,779 | 1,784 | 0% | 4,200 | 82億5155万 | +0.9% | 10.96 | 0.43 |
| 03/26 | 1,790 | 1,790 | 1,778 | 1,784 | 0% | 3,000 | 82億5155万 | +1.02% | 10.96 | 0.43 |
| 03/25 | 1,780 | 1,789 | 1,779 | 1,784 | +1.08% | 6,600 | 82億5155万 | +1.25% | 10.96 | 0.43 |
| 03/22 | 1,771 | 1,778 | 1,764 | 1,765 | -0.11% | 4,400 | 81億6367万 | +0.34% | 10.85 | 0.43 |
| 03/21 | 1,770 | 1,783 | 1,765 | 1,767 | -0.11% | 10,600 | 81億7292万 | +0.51% | 10.86 | 0.43 |
| 03/19 | 1,780 | 1,781 | 1,763 | 1,769 | -0.84% | 2,300 | 81億8217万 | +0.63% | 10.87 | 0.43 |
| 03/18 | 1,751 | 1,784 | 1,751 | 1,784 | +0.79% | 6,000 | 82億5155万 | +1.54% | 10.96 | 0.43 |
| 03/15 | 1,780 | 1,780 | 1,764 | 1,770 | -0.78% | 2,200 | 81億8679万 | +0.74% | 10.88 | 0.43 |
| 03/14 | 1,784 | 1,784 | 1,784 | 1,784 | -1% | 1,100 | 82億5155万 | +1.48% | 10.96 | 0.43 |
| 03/13 | 1,799 | 1,803 | 1,765 | 1,802 | +1.52% | 2,900 | 83億3480万 | +2.44% | 11.07 | 0.44 |
| 03/12 | 1,764 | 1,775 | 1,748 | 1,775 | +0.23% | 5,800 | 82億992万 | +1.02% | 10.91 | 0.43 |
| 03/11 | 1,784 | 1,814 | 1,766 | 1,771 | -0.73% | 12,000 | 81億9142万 | +0.91% | 10.88 | 0.43 |
| 03/08 | 1,776 | 1,786 | 1,766 | 1,784 | +0.45% | 4,000 | 82億5155万 | +1.65% | 10.96 | 0.43 |
| 03/07 | 1,770 | 1,780 | 1,770 | 1,776 | +0.34% | 1,200 | 82億1454万 | +1.25% | 10.91 | 0.43 |
| 03/06 | 1,766 | 1,780 | 1,766 | 1,770 | +0.34% | 3,400 | 81億8679万 | +1.03% | 10.88 | 0.43 |
| 03/05 | 1,734 | 1,764 | 1,734 | 1,764 | +1.38% | 4,200 | 81億5904万 | +0.74% | 10.84 | 0.43 |
| 03/04 | 1,761 | 1,761 | 1,726 | 1,740 | -1.19% | 4,300 | 80億4803万 | -0.46% | 10.69 | 0.42 |
| 03/01 | 1,770 | 1,770 | 1,761 | 1,761 | -1.07% | 1,500 | 81億4516万 | +0.92% | 10.82 | 0.43 |
| 02/29 | 1,790 | 1,792 | 1,762 | 1,780 | +0.06% | 5,100 | 82億3305万 | +2.3% | 10.94 | 0.43 |
| 02/28 | 1,770 | 1,779 | 1,758 | 1,779 | +0.34% | 2,700 | 82億2842万 | +2.71% | 10.93 | 0.43 |
| 02/27 | 1,775 | 1,785 | 1,755 | 1,773 | +0.62% | 11,000 | 82億67万 | +2.78% | 10.89 | 0.43 |
| 02/26 | 1,750 | 1,765 | 1,750 | 1,762 | +1.85% | 18,000 | 81億4979万 | +2.56% | 10.83 | 0.43 |
| 02/22 | 1,721 | 1,730 | 1,716 | 1,730 | +0.99% | 4,200 | 80億178万 | +1.05% | 10.63 | 0.42 |
| 02/21 | 1,718 | 1,718 | 1,710 | 1,713 | -0.29% | 2,300 | 79億2315万 | +0.35% | 10.53 | 0.42 |
| 02/20 | 1,733 | 1,735 | 1,707 | 1,718 | -1.26% | 6,800 | 79億4628万 | +0.94% | 10.56 | 0.42 |
| 02/19 | 1,688 | 1,740 | 1,688 | 1,740 | +2.35% | 3,800 | 80億4803万 | +2.47% | 10.69 | 0.42 |
| 02/16 | 1,700 | 1,717 | 1,697 | 1,700 | +0.77% | 14,200 | 78億6302万 | +0.47% | 10.45 | 0.41 |
| 02/15 | 1,752 | 1,752 | 1,685 | 1,687 | -3.71% | 8,800 | 78億289万 | 0% | 10.37 | 0.41 |
| 02/14 | 1,762 | 1,765 | 1,738 | 1,752 | -0.51% | 9,500 | 81億354万 | +4.1% | 10.77 | 0.43 |
| 02/13 | 1,794 | 1,794 | 1,749 | 1,761 | +0.69% | 23,600 | 81億4516万 | +5.13% | 10.82 | 0.43 |
| 02/09 | 1,773 | 1,775 | 1,740 | 1,749 | -1.52% | 12,200 | 80億8966万 | +4.98% | 10.75 | 0.43 |
| 02/08 | 1,803 | 1,803 | 1,767 | 1,776 | -1.66% | 17,100 | 82億1454万 | +7.25% | 10.91 | 0.43 |
| 02/07 | 1,800 | 1,806 | 1,770 | 1,806 | +0.33% | 18,200 | 83億5330万 | +9.79% | 11.1 | 0.44 |
| 02/06 | 1,770 | 1,861 | 1,707 | 1,800 | +2.86% | 73,600 | 83億2555万 | +10.23% | 11.06 | 0.44 |
| 02/05 | 1,744 | 1,750 | 1,712 | 1,750 | +0.4% | 8,000 | 80億9429万 | +8.02% | 10.75 | 0.43 |
| 02/02 | 1,736 | 1,749 | 1,726 | 1,743 | -0.85% | 3,400 | 80億6191万 | +8.26% | 10.71 | 0.42 |
| 02/01 | 1,750 | 1,800 | 1,748 | 1,758 | 0% | 6,000 | 81億3129万 | +9.88% | 10.8 | 0.43 |
| 01/31 | 1,729 | 1,765 | 1,728 | 1,758 | +1.68% | 13,400 | 81億3129万 | +10.57% | 10.8 | 0.43 |
| 01/30 | 1,755 | 1,760 | 1,729 | 1,729 | -1.2% | 4,100 | 79億9715万 | +9.5% | 10.62 | 0.42 |
| 01/29 | 1,688 | 1,750 | 1,674 | 1,750 | +3.24% | 7,100 | 80億9429万 | +11.46% | 10.75 | 0.43 |
| 01/26 | 1,673 | 1,770 | 1,673 | 1,695 | +1.92% | 23,900 | 78億3989万 | +8.65% | 10.42 | 0.41 |
| 01/25 | 1,612 | 1,663 | 1,612 | 1,663 | +2.91% | 5,800 | 76億9188万 | +7.15% | 10.22 | 0.4 |
| 01/24 | 1,598 | 1,616 | 1,591 | 1,616 | +1.57% | 5,800 | 74億7449万 | +4.6% | 9.93 | 0.39 |
| 01/23 | 1,611 | 1,611 | 1,590 | 1,591 | -1.18% | 5,400 | 73億5886万 | +3.24% | 9.78 | 0.39 |
| 01/22 | 1,617 | 1,617 | 1,600 | 1,610 | +0.75% | 3,700 | 74億4674万 | +4.75% | 9.89 | 0.39 |
| 01/19 | 1,610 | 1,610 | 1,589 | 1,598 | -0.37% | 4,900 | 73億9124万 | +4.31% | 9.82 | 0.39 |
| 01/18 | 1,610 | 1,612 | 1,598 | 1,604 | -0.93% | 4,500 | 74億1899万 | +4.97% | 9.86 | 0.39 |
| 01/17 | 1,608 | 1,632 | 1,598 | 1,619 | +1.89% | 10,500 | 74億8837万 | +6.3% | 9.95 | 0.39 |
| 01/16 | 1,599 | 1,600 | 1,568 | 1,589 | -0.63% | 7,400 | 73億4961万 | +4.75% | 9.76 | 0.39 |
| 01/15 | 1,600 | 1,606 | 1,591 | 1,599 | 0% | 15,800 | 73億9586万 | +5.61% | 9.83 | 0.39 |
| 01/12 | 1,588 | 1,608 | 1,588 | 1,599 | +1.01% | 11,400 | 73億9586万 | +5.89% | 9.83 | 0.39 |
| 01/11 | 1,571 | 1,589 | 1,571 | 1,583 | +0.96% | 9,500 | 73億2186万 | +5.04% | 9.73 | 0.39 |
| 01/10 | 1,565 | 1,571 | 1,563 | 1,568 | +0.19% | 4,700 | 72億5248万 | +4.26% | 9.64 | 0.38 |
| 01/09 | 1,525 | 1,565 | 1,525 | 1,565 | +2.89% | 26,400 | 72億3860万 | +4.19% | 9.62 | 0.38 |
| 01/05 | 1,518 | 1,525 | 1,514 | 1,521 | +0.4% | 5,100 | 70億3509万 | +1.4% | 9.35 | 0.37 |
| 01/04 | 1,500 | 1,525 | 1,491 | 1,515 | +1% | 8,200 | 70億734万 | +1.13% | 9.31 | 0.37 |
| 2023 | ||||||||||
| 12/29 | 1,497 | 1,500 | 1,491 | 1,500 | +0.27% | 5,100 | 69億3796万 | +0.13% | 9.22 | 0.37 |
| 12/28 | 1,491 | 1,496 | 1,481 | 1,496 | +0.34% | 3,500 | 69億1946万 | -0.07% | 9.19 | 0.36 |
| 12/27 | 1,497 | 1,497 | 1,481 | 1,491 | -0.27% | 8,500 | 68億9633万 | -0.4% | 9.16 | 0.36 |
| 12/26 | 1,496 | 1,496 | 1,490 | 1,495 | +0.2% | 2,200 | 69億1483万 | -0.07% | 9.19 | 0.36 |
| 12/25 | 1,497 | 1,500 | 1,490 | 1,492 | -0.33% | 3,800 | 69億96万 | -0.2% | 9.17 | 0.36 |
| 12/22 | 1,498 | 1,498 | 1,490 | 1,497 | +0.27% | 500 | 69億2408万 | +0.2% | 9.2 | 0.36 |
| 12/21 | 1,495 | 1,500 | 1,493 | 1,493 | -0.47% | 5,500 | 69億558万 | 0% | 9.17 | 0.36 |
| 12/20 | 1,493 | 1,503 | 1,493 | 1,500 | +0.2% | 2,900 | 69億3796万 | +0.54% | 9.22 | 0.37 |
| 12/19 | 1,497 | 1,501 | 1,491 | 1,497 | -0.27% | 4,800 | 69億2408万 | +0.4% | 9.2 | 0.36 |
| 12/18 | 1,493 | 1,501 | 1,493 | 1,501 | +0.54% | 2,000 | 69億4258万 | +0.67% | 9.22 | 0.37 |
| 12/15 | 1,504 | 1,504 | 1,493 | 1,493 | -0.73% | 800 | 69億558万 | +0.2% | 9.17 | 0.36 |
| 12/14 | 1,494 | 1,505 | 1,492 | 1,504 | +0.8% | 2,900 | 69億5646万 | +0.94% | 9.24 | 0.37 |
| 12/13 | 1,499 | 1,501 | 1,487 | 1,492 | -0.27% | 8,300 | 69億96万 | +0.2% | 9.17 | 0.36 |
| 12/12 | 1,492 | 1,502 | 1,483 | 1,496 | +0.27% | 12,400 | 69億1946万 | +0.54% | 9.19 | 0.36 |
| 12/11 | 1,489 | 1,492 | 1,480 | 1,492 | +1.7% | 2,900 | 69億96万 | +0.13% | 9.17 | 0.36 |
| 12/08 | 1,477 | 1,482 | 1,461 | 1,467 | -0.88% | 7,300 | 67億8532万 | -1.54% | 9.01 | 0.36 |
| 12/07 | 1,515 | 1,515 | 1,480 | 1,480 | -1.66% | 12,100 | 68億4545万 | -0.74% | 9.09 | 0.36 |
| 12/06 | 1,515 | 1,515 | 1,500 | 1,505 | -0.46% | 4,700 | 69億6109万 | +1.07% | 9.25 | 0.37 |
| 12/05 | 1,511 | 1,518 | 1,504 | 1,512 | -0.53% | 3,100 | 69億9346万 | +1.68% | 9.29 | 0.37 |
| 12/04 | 1,521 | 1,548 | 1,507 | 1,520 | +0.86% | 8,300 | 70億3046万 | +2.49% | 9.34 | 0.37 |
| 12/01 | 1,524 | 1,524 | 1,498 | 1,507 | -1.18% | 3,600 | 69億7034万 | +1.82% | 9.26 | 0.37 |
| 11/30 | 1,505 | 1,525 | 1,500 | 1,525 | +1.8% | 3,700 | 70億5359万 | +3.18% | 9.37 | 0.37 |
| 11/29 | 1,493 | 1,499 | 1,491 | 1,498 | +0.33% | 1,200 | 69億2871万 | +1.63% | 9.21 | 0.36 |
| 11/28 | 1,499 | 1,499 | 1,485 | 1,493 | -0.4% | 1,600 | 69億558万 | +1.43% | 9.17 | 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 | 1,970 197 7/12 | 620 62 1/16 | 381,700 3,817,000 7/12 | - | - | +14.78% 6/7 | -32.26% 1/16 |
| 2009年 3月期 | 2,160 216 7/31 | 740 74 4/3 | 473,500 4,735,000 7/10 | - | - | +52.19% 6/18 | -30.63% 10/8 |
| 2010年 3月期 | 1,610 161 4/28 161 4/27 | 790 79 11/20 | 975,100 9,751,000 4/27 | - | - | +19.55% 5/13 | -21.77% 7/13 |
| 2011年 3月期 | 1,290 129 4/26 | 460 46 3/15 | 381,500 3,815,000 3/25 | 62億2463万 | 22億1963万 | +28.09% 3/29 | -39.32% 3/15 |
| 2012年 3月期 | 1,270 127 4/22 | 700 70 11/11 70 10/6 | 588,200 5,882,000 3/1 | 61億2813万 | 33億7771万 | +14.03% 1/18 | -15.88% 8/8 |
| 2013年 3月期 | 1,500 150 3/28 | 700 70 7/24 70 6/6 | 553,700 5,537,000 3/28 | 72億3795万 | 33億7771万 | +24.13% 3/28 | -19% 5/14 |
| 2014年 3月期 | 1,910 191 1/21 | 970 97 6/7 | 647,000 6,470,000 11/1 | 92億1634万 | 46億8054万 | +17.97% 9/17 | -22.98% 6/7 |
| 2015年 3月期 | 1,880 188 3/12 | 1,050 105 5/19 | 1,506,100 15,061,000 3/12 | 90億7158万 | 50億6657万 | +15.16% 6/18 | -25.69% 5/19 |
| 2016年 3月期 | 1,980 198 4/24 | 1,210 121 2/12 | 660,600 6,606,000 4/24 | 95億5411万 | 58億3862万 | +10.39% 3/14 | -16.76% 2/12 |
| 2017年 3月期 | 2,728 3/31 | 1,340 134 4/8 134 4/5 | 154,100 10/28 | 126億1784万 | 64億6591万 | +22.94% 11/30 | -14.56% 6/16 |
| 2018年 3月期 | 2,728 4/4 4/3 | 2,270 5/12 | 55,300 5/11 | 126億1784万 | 104億9945万 | +7.15% 6/15 | -8.18% 5/12 |
| 2019年 3月期 | 2,401 4/6 | 1,603 12/25 | 12,700 11/21 | 111億536万 | 74億1437万 | +6.76% 2/5 | -7.75% 12/25 |
| 2020年 3月期 | 2,343 2/18 | 1,531 10/16 | 92,600 2/18 | 108億3709万 | 70億8134万 | +14.47% 4/20 | -18.17% 3/9 |
| 2021年 3月期 | 2,100 4/20 | 1,458 2/9 | 185,000 4/20 | 97億1314万 | 67億4370万 | +7.24% 6/25 | -9.61% 11/9 |
| 2022年 3月期 | 1,564 5/14 | 1,410 3/9 | 32,600 5/14 | 72億3398万 | 65億2168万 | +2.18% 11/4 | -4.36% 3/8 |
| 2023年 3月期 | 1,470 4/15 | 1,176 10/25 | 51,400 5/13 | 67億9920万 | 54億3936万 | +6.85% 5/10 | -13.16% 5/17 |
| 最新 | 1,630 2024/4/24 | 3,200 | 75億3925万 | -3.61% 1,691 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/28 vs 1986/12/27
- 84%（1.84倍）
- 1988/12/28 vs 1987/12/28
- -2%（0.98倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/27 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/27
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- 53%（1.53倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
400円（2002/12/25） - 308%（4.08倍）
1,630円（4/24）