株価チャート
株価
4/24
- 前日 (4/23)
- 1,597
- 始値
- 1,597
- 高値
- 1,599
- 安値
- 1,590
- 終値 +0.13%
- 1,599
- 出来高 +28.72%
- 12,100
乖離率
- 株価（5日）
移動平均値 - +0.95%
1,584 - 株価（25日）
移動平均値 - +1.91%
1,569 - 出来高（5日）
移動平均値 - -32.78%
18,000
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 | 1,597 | 1,599 | 1,590 | 1,599 | +0.13% | 12,100 | 297億7900万 | +1.91% | 26.55 | 0.8 |
| 04/23 | 1,588 | 1,599 | 1,588 | 1,597 | +0.69% | 9,400 | 297億4176万 | +1.98% | 26.51 | 0.79 |
| 04/22 | 1,576 | 1,586 | 1,572 | 1,586 | +1.8% | 14,600 | 295億3690万 | +1.41% | 26.33 | 0.79 |
| 04/19 | 1,575 | 1,579 | 1,548 | 1,558 | -1.52% | 41,500 | 290億1544万 | -0.19% | 25.87 | 0.78 |
| 04/18 | 1,570 | 1,590 | 1,570 | 1,582 | +0.7% | 12,400 | 294億6240万 | +1.48% | 26.26 | 0.79 |
| 04/17 | 1,590 | 1,590 | 1,551 | 1,571 | -0.95% | 20,700 | 292億5754万 | +1.03% | 26.08 | 0.78 |
| 04/16 | 1,598 | 1,598 | 1,580 | 1,586 | -0.69% | 21,300 | 295億3690万 | +2.26% | 26.33 | 0.79 |
| 04/15 | 1,595 | 1,598 | 1,589 | 1,597 | -0.06% | 14,900 | 297億4176万 | +3.23% | 26.51 | 0.79 |
| 04/12 | 1,600 | 1,607 | 1,596 | 1,598 | +0.95% | 21,800 | 297億6038万 | +3.63% | 26.53 | 0.8 |
| 04/11 | 1,580 | 1,592 | 1,579 | 1,583 | -0.25% | 9,700 | 294億8103万 | +2.93% | 26.28 | 0.79 |
| 04/10 | 1,590 | 1,604 | 1,584 | 1,587 | -0.19% | 40,200 | 295億5552万 | +3.46% | 26.35 | 0.79 |
| 04/09 | 1,590 | 1,597 | 1,579 | 1,590 | 0% | 19,300 | 296億1139万 | +3.85% | 26.4 | 0.79 |
| 04/08 | 1,563 | 1,590 | 1,561 | 1,590 | +1.86% | 34,200 | 296億1139万 | +4.13% | 26.4 | 0.79 |
| 04/05 | 1,542 | 1,563 | 1,540 | 1,561 | +0.06% | 22,500 | 290億7131万 | +2.43% | 25.92 | 0.78 |
| 04/04 | 1,538 | 1,560 | 1,538 | 1,560 | +1.3% | 24,200 | 290億5269万 | +2.56% | 25.9 | 0.78 |
| 04/03 | 1,531 | 1,544 | 1,528 | 1,540 | +0.52% | 17,600 | 286億8022万 | +1.38% | 25.57 | 0.77 |
| 04/02 | 1,533 | 1,539 | 1,527 | 1,532 | -0.13% | 29,700 | 285億3123万 | +0.92% | 25.43 | 0.76 |
| 04/01 | 1,527 | 1,540 | 1,520 | 1,534 | +0.46% | 24,800 | 285億6847万 | +1.19% | 25.47 | 0.76 |
| 03/29 | 1,521 | 1,531 | 1,519 | 1,527 | -0.13% | 15,000 | 284億3811万 | +0.79% | 25.35 | 0.76 |
| 03/28 | 1,548 | 1,551 | 1,528 | 1,529 | -3.11% | 30,600 | 284億7536万 | +0.99% | 25.38 | 0.76 |
| 03/27 | 1,575 | 1,588 | 1,560 | 1,578 | +0.19% | 49,800 | 293億8791万 | +4.3% | 26.2 | 0.79 |
| 03/26 | 1,555 | 1,576 | 1,547 | 1,575 | +1.22% | 37,000 | 293億3204万 | +4.24% | 26.15 | 0.78 |
| 03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +0.13% | 30,200 | 289億7819万 | +3.25% | 25.83 | 0.77 |
| 03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +0.39% | 24,400 | 289億4095万 | +3.32% | 25.8 | 0.77 |
| 03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +0.39% | 27,000 | 288億2920万 | +2.99% | 25.7 | 0.77 |
| 03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +0.52% | 23,800 | 287億1746万 | +2.53% | 25.6 | 0.77 |
| 03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +1.25% | 25,500 | 285億6847万 | +1.86% | 25.47 | 0.76 |
| 03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +0.2% | 27,700 | 282億1463万 | +0.53% | 25.15 | 0.75 |
| 03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +2.02% | 39,000 | 281億5876万 | +0.13% | 25.1 | 0.75 |
| 03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +0.47% | 43,800 | 276億5万 | -2.11% | 24.6 | 0.74 |
| 03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +0.55% | 29,700 | 274億6969万 | -2.9% | 24.49 | 0.73 |
| 03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -1.54% | 46,900 | 273億2070万 | -3.74% | 24.36 | 0.73 |
| 03/08 | 1,484 | 1,495 | 1,480 | 1,490 | 0% | 49,800 | 277億4904万 | -2.55% | 24.74 | 0.74 |
| 03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -0.13% | 40,700 | 277億4904万 | -2.8% | 24.74 | 0.74 |
| 03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -0.13% | 34,000 | 277億8629万 | -2.86% | 24.77 | 0.74 |
| 03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -0.33% | 36,000 | 278億2353万 | -2.99% | 24.8 | 0.74 |
| 03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -0.33% | 27,000 | 279億1665万 | -2.79% | 24.89 | 0.75 |
| 03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +0.07% | 25,300 | 280億977万 | -2.59% | 24.97 | 0.75 |
| 02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -0.4% | 22,200 | 279億9115万 | -2.72% | 24.95 | 0.75 |
| 02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +0.67% | 25,200 | 281億289万 | -2.46% | 25.05 | 0.75 |
| 02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +0.13% | 17,100 | 279億1665万 | -3.17% | 24.89 | 0.75 |
| 02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -0.2% | 64,800 | 278億7940万 | -3.42% | 24.85 | 0.74 |
| 02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +0.07% | 20,700 | 279億3528万 | -3.29% | 24.9 | 0.75 |
| 02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -0.99% | 24,700 | 279億1665万 | -3.48% | 24.89 | 0.75 |
| 02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -0.2% | 17,400 | 281億9600万 | -2.57% | 25.14 | 0.75 |
| 02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +1.68% | 17,900 | 282億5187万 | -2.44% | 25.19 | 0.75 |
| 02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +0.81% | 35,100 | 277億8629万 | -4.11% | 24.77 | 0.74 |
| 02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -3.2% | 68,300 | 275億6280万 | -5.01% | 24.57 | 0.74 |
| 02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -3.04% | 32,700 | 284億7536万 | -1.99% | 25.38 | 0.76 |
| 02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +0.32% | 26,700 | 293億6929万 | +1.09% | 26.18 | 0.78 |
| 02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +0.51% | 28,900 | 292億7617万 | +0.96% | 26.1 | 0.78 |
| 02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -2.55% | 24,000 | 291億2718万 | +0.64% | 25.97 | 0.78 |
| 02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +0.88% | 58,500 | 298億9074万 | +3.48% | 26.65 | 0.8 |
| 02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -0.81% | 54,700 | 296億3002万 | +2.91% | 26.41 | 0.79 |
| 02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +0.25% | 23,600 | 298億7212万 | +4.02% | 26.63 | 0.8 |
| 02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +0.25% | 21,000 | 297億9763万 | +4.23% | 26.56 | 0.8 |
| 02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +0.13% | 29,300 | 297億2313万 | +4.38% | 26.5 | 0.79 |
| 01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +1.21% | 20,900 | 296億8589万 | +4.59% | 26.46 | 0.79 |
| 01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -0.13% | 31,300 | 293億3204万 | +3.75% | 26.15 | 0.78 |
| 01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +1.74% | 27,200 | 293億6929万 | +4.16% | 26.18 | 0.78 |
| 01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +0.26% | 18,300 | 288億6645万 | +2.72% | 25.73 | 0.77 |
| 01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +0.39% | 31,500 | 287億9196万 | +2.66% | 25.67 | 0.77 |
| 01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -0.32% | 18,100 | 286億8022万 | +2.39% | 25.57 | 0.77 |
| 01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -0.19% | 15,000 | 287億7333万 | +2.86% | 25.65 | 0.77 |
| 01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +1.04% | 25,200 | 288億2920万 | +3.2% | 25.7 | 0.77 |
| 01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -0.52% | 14,100 | 285億3123万 | +2.27% | 25.43 | 0.76 |
| 01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +0.59% | 13,500 | 286億8022万 | +2.8% | 25.57 | 0.77 |
| 01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -0.13% | 19,300 | 285億1260万 | +2.34% | 25.42 | 0.76 |
| 01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -0.97% | 19,300 | 285億4985万 | +2.54% | 25.45 | 0.76 |
| 01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +0.72% | 24,700 | 288億2920万 | +3.68% | 25.7 | 0.77 |
| 01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +0.07% | 19,900 | 286億2435万 | +3.09% | 25.52 | 0.76 |
| 01/11 | 1,536 | 1,538 | 1,524 | 1,536 | +0.33% | 24,000 | 286億572万 | +3.16% | 25.5 | 0.76 |
| 01/10 | 1,519 | 1,535 | 1,515 | 1,531 | +0.79% | 40,400 | 285億1260万 | +2.89% | 25.42 | 0.76 |
| 01/09 | 1,511 | 1,523 | 1,510 | 1,519 | +1.06% | 34,200 | 282億8912万 | +2.15% | 25.22 | 0.76 |
| 01/05 | 1,505 | 1,509 | 1,500 | 1,503 | -0.13% | 22,700 | 279億9115万 | +1.14% | 24.95 | 0.75 |
| 01/04 | 1,488 | 1,505 | 1,474 | 1,505 | +1.42% | 24,700 | 280億2839万 | +1.28% | 24.99 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,489 | 1,494 | 1,469 | 1,484 | -0.54% | 34,800 | 276億3730万 | -0.07% | 24.64 | 0.74 |
| 12/28 | 1,479 | 1,492 | 1,467 | 1,492 | +1.29% | 28,200 | 277億8629万 | +0.4% | 24.77 | 0.74 |
| 12/27 | 1,450 | 1,473 | 1,450 | 1,473 | +1.59% | 34,400 | 274億3244万 | -0.87% | 24.45 | 0.73 |
| 12/26 | 1,450 | 1,450 | 1,445 | 1,450 | +0.07% | 36,100 | 270億410万 | -2.42% | 24.07 | 0.72 |
| 12/25 | 1,459 | 1,460 | 1,444 | 1,449 | -0.69% | 20,500 | 269億8548万 | -2.62% | 24.06 | 0.72 |
| 12/22 | 1,450 | 1,464 | 1,450 | 1,459 | +0.69% | 19,600 | 271億7171万 | -2.01% | 24.22 | 0.73 |
| 12/21 | 1,457 | 1,464 | 1,446 | 1,449 | -1.29% | 49,200 | 269億8548万 | -2.69% | 24.06 | 0.72 |
| 12/20 | 1,470 | 1,479 | 1,465 | 1,468 | -0.07% | 23,400 | 273億3932万 | -1.54% | 24.37 | 0.73 |
| 12/19 | 1,470 | 1,471 | 1,462 | 1,469 | -0.27% | 23,900 | 273億5795万 | -1.54% | 24.39 | 0.73 |
| 12/18 | 1,471 | 1,474 | 1,459 | 1,473 | -0.14% | 36,200 | 274億3244万 | -1.27% | 24.45 | 0.73 |
| 12/15 | 1,492 | 1,492 | 1,469 | 1,475 | -1.14% | 39,700 | 274億6969万 | -1.27% | 24.49 | 0.73 |
| 12/14 | 1,506 | 1,518 | 1,487 | 1,492 | -0.93% | 32,300 | 277億8629万 | -0.2% | 24.77 | 0.74 |
| 12/13 | 1,506 | 1,511 | 1,502 | 1,506 | -0.13% | 16,400 | 280億4702万 | +0.74% | 25 | 0.75 |
| 12/12 | 1,515 | 1,520 | 1,499 | 1,508 | -0.26% | 37,500 | 280億8426万 | +0.94% | 25.04 | 0.75 |
| 12/11 | 1,501 | 1,512 | 1,500 | 1,512 | +1.07% | 26,700 | 281億5876万 | +1.2% | 25.1 | 0.75 |
| 12/08 | 1,498 | 1,502 | 1,492 | 1,496 | -0.13% | 34,100 | 278億6078万 | +0.13% | 24.84 | 0.74 |
| 12/07 | 1,496 | 1,503 | 1,496 | 1,498 | -0.33% | 17,300 | 278億9803万 | +0.27% | 24.87 | 0.74 |
| 12/06 | 1,500 | 1,505 | 1,493 | 1,503 | +1.08% | 19,700 | 279億9115万 | +0.67% | 24.95 | 0.75 |
| 12/05 | 1,498 | 1,510 | 1,487 | 1,487 | -0.87% | 23,800 | 276億9317万 | -0.27% | 24.69 | 0.74 |
| 12/04 | 1,490 | 1,500 | 1,485 | 1,500 | +0.67% | 27,700 | 279億3528万 | +0.6% | 24.9 | 0.75 |
| 12/01 | 1,513 | 1,520 | 1,486 | 1,490 | -1.26% | 38,000 | 277億4904万 | +0.07% | 24.74 | 0.74 |
| 11/30 | 1,509 | 1,510 | 1,493 | 1,509 | +0.33% | 22,500 | 281億289万 | +1.41% | 25.05 | 0.75 |
| 11/29 | 1,494 | 1,508 | 1,494 | 1,504 | +0.27% | 34,900 | 280億977万 | +1.21% | 24.97 | 0.75 |
| 11/28 | 1,492 | 1,500 | 1,485 | 1,500 | +0.87% | 31,500 | 279億3528万 | +1.08% | 24.9 | 0.75 |
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 | 1,146 2,750 2/25 | 558 1,341 4/3 1,340 4/2 | 291,120 121,300 10/3 | - | - | +22.41% 10/3 | -15.24% 8/10 |
| 2009年 3月期 | 900 2,160 5/14 | 388 931 10/10 | 857,760 357,400 5/19 | - | - | +17.68% 11/12 | -29.25% 10/10 |
| 2010年 3月期 | 528 1,056 10/27 | 466 932 12/14 | 98,800 49,400 7/6 | - | - | +3.65% 10/28 | -5.41% 11/25 11/24 |
| 2011年 3月期 | 501 1,002 12/13 | 366 731 3/15 | 65,800 32,900 3/15 | 93億3038万 | 68億689万 | +4.41% 1/4 | -24.08% 3/15 |
| 2012年 3月期 | 590 1,180 2/15 | 431 861 5/25 861 5/24 | 137,400 68,700 2/15 | 109億8787万 | 80億1742万 | +14.29% 2/15 | -4.99% 12/9 |
| 2013年 3月期 | 1,024 2,047 3/21 | 474 948 5/17 948 5/16 | 150,200 75,100 11/13 | 190億6117万 | 88億2754万 | +25.11% 4/24 | -10.57% 5/16 |
| 2014年 3月期 | 1,299 2,598 4/24 | 855 1,710 10/8 | 426,000 213,000 6/25 | 241億9195万 | 159億2310万 | +15.06% 7/2 | -14.47% 10/8 |
| 2015年 3月期 | 1,840 3,680 3/18 | 795 1,589 5/21 | 436,000 218,000 3/18 | 342億6727万 | 147億9638万 | +19.57% 9/26 | -11.81% 2/13 |
| 2016年 3月期 | 3,080 6,160 11/26 | 1,505 3,010 5/1 | 472,800 236,400 8/14 | 573億6044万 | 280億2839万 | +21.54% 6/11 | -17.57% 1/21 |
| 2017年 3月期 | 2,525 5/13 | 1,589 12/5 | 564,900 12/7 | 470億2438万 | 295億9277万 | +15.48% 3/31 | -16.7% 6/24 |
| 2018年 3月期 | 4,120 2/26 | 2,276 4/13 | 558,300 9/28 | 767億2890万 | 423億8713万 | +20.41% 5/22 | -18.95% 3/26 3/23 |
| 2019年 3月期 | 3,680 8/15 | 2,058 12/25 | 827,500 8/14 | 685億3455万 | 383億2720万 | +19.7% 8/15 | -18.18% 12/25 |
| 2020年 3月期 | 3,145 11/29 | 1,659 3/17 | 255,700 8/15 | 585億7097万 | 308億9641万 | +11.65% 5/16 | -27.51% 3/13 |
| 2021年 3月期 | 2,820 2/8 | 1,858 7/31 | 180,100 5/14 | 525億1832万 | 346億250万 | +14.43% 9/9 | -15.07% 7/31 |
| 2022年 3月期 | 2,546 4/2 | 1,837 11/30 | 455,300 11/30 | 474億1548万 | 342億1140万 | +6.92% 6/14 | -13.02% 11/29 |
| 2023年 3月期 | 2,200 5/31 | 1,654 1/17 | 196,200 9/20 | 409億7174万 | 308億330万 | +9.39% 5/30 | -11.43% 9/26 |
| 最新 | 1,599 2024/4/24 | 12,100 | 297億7900万 | +1.91% 1,569 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
366円（2011/03/15） - 337%（4.37倍）
1,599円（4/24）