株価チャート
株価
4/19
- 前日 (4/18)
- 1,166
- 始値
- 1,159
- 高値
- 1,165
- 安値
- 1,130
- 終値 -1.54%
- 1,148
- 出来高 +60.9%
- 64,200
乖離率
- 株価（5日）
移動平均値 - -1.37%
1,164 - 株価（25日）
移動平均値 - -2.38%
1,176 - 出来高（5日）
移動平均値 - +41.72%
45,300
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,159 | 1,165 | 1,130 | 1,148 | -1.54% | 64,200 | 341億785万 | -2.38% | 7.1 | 0.59 |
| 04/18 | 1,145 | 1,170 | 1,145 | 1,166 | +1.83% | 39,900 | 346億4265万 | -0.77% | 7.21 | 0.6 |
| 04/17 | 1,164 | 1,171 | 1,141 | 1,145 | -1.63% | 38,100 | 340億1872万 | -2.3% | 7.08 | 0.59 |
| 04/16 | 1,195 | 1,195 | 1,164 | 1,164 | -2.59% | 50,500 | 345億8322万 | -0.6% | 7.2 | 0.6 |
| 04/15 | 1,190 | 1,199 | 1,179 | 1,195 | 0% | 33,800 | 355億426万 | +2.22% | 7.39 | 0.61 |
| 04/12 | 1,198 | 1,207 | 1,194 | 1,195 | +0.93% | 34,500 | 355億426万 | +2.4% | 7.39 | 0.61 |
| 04/11 | 1,176 | 1,191 | 1,172 | 1,184 | -0.08% | 26,800 | 351億7744万 | +1.72% | 7.32 | 0.61 |
| 04/10 | 1,200 | 1,200 | 1,185 | 1,185 | -1.25% | 23,300 | 352億715万 | +1.98% | 7.33 | 0.61 |
| 04/09 | 1,183 | 1,202 | 1,183 | 1,200 | +1.44% | 45,500 | 356億5281万 | +3.54% | 7.42 | 0.62 |
| 04/08 | 1,180 | 1,189 | 1,175 | 1,183 | +1.46% | 31,800 | 351億4773万 | +2.42% | 7.32 | 0.61 |
| 04/05 | 1,154 | 1,170 | 1,134 | 1,166 | -0.09% | 51,200 | 346億4265万 | +1.13% | 7.21 | 0.6 |
| 04/04 | 1,168 | 1,187 | 1,162 | 1,167 | -0.6% | 56,600 | 346億7236万 | +1.3% | 7.22 | 0.6 |
| 04/03 | 1,163 | 1,188 | 1,160 | 1,174 | -0.34% | 38,300 | 348億8033万 | +1.91% | 7.26 | 0.6 |
| 04/02 | 1,190 | 1,192 | 1,162 | 1,178 | -0.42% | 49,300 | 349億9917万 | +2.43% | 7.29 | 0.61 |
| 04/01 | 1,207 | 1,207 | 1,172 | 1,183 | -2.47% | 65,600 | 351億4773万 | +3.14% | 7.32 | 0.61 |
| 03/29 | 1,171 | 1,216 | 1,171 | 1,213 | +3.59% | 83,900 | 360億3905万 | +6.03% | 7.5 | 0.62 |
| 03/28 | 1,168 | 1,179 | 1,162 | 1,171 | -2.34% | 98,700 | 347億9120万 | +2.81% | 7.24 | 0.6 |
| 03/27 | 1,190 | 1,208 | 1,188 | 1,199 | +1.61% | 157,400 | 356億2310万 | +5.64% | 7.42 | 0.62 |
| 03/26 | 1,175 | 1,201 | 1,158 | 1,180 | +0.43% | 210,700 | 350億5860万 | +4.33% | 7.3 | 0.61 |
| 03/25 | 1,191 | 1,191 | 1,175 | 1,175 | -0.93% | 66,100 | 349億1004万 | +4.26% | 7.27 | 0.6 |
| 03/22 | 1,183 | 1,186 | 1,164 | 1,186 | +0.34% | 74,400 | 352億3686万 | +5.7% | 7.34 | 0.61 |
| 03/21 | 1,196 | 1,197 | 1,180 | 1,182 | -0.34% | 83,600 | 351億1802万 | +5.82% | 7.31 | 0.61 |
| 03/19 | 1,146 | 1,192 | 1,146 | 1,186 | +3.22% | 115,100 | 352億3686万 | +6.56% | 7.34 | 0.61 |
| 03/18 | 1,140 | 1,154 | 1,135 | 1,149 | +1.68% | 73,100 | 341億3756万 | +3.7% | 7.11 | 0.59 |
| 03/15 | 1,120 | 1,134 | 1,110 | 1,130 | +0.44% | 50,200 | 335億7306万 | +2.17% | 6.99 | 0.58 |
| 03/14 | 1,106 | 1,134 | 1,101 | 1,125 | +2.74% | 56,900 | 334億2451万 | +1.63% | 6.96 | 0.58 |
| 03/13 | 1,125 | 1,125 | 1,092 | 1,095 | -1.79% | 33,900 | 325億3319万 | -1.26% | 6.77 | 0.56 |
| 03/12 | 1,106 | 1,115 | 1,090 | 1,115 | +1.18% | 30,600 | 331億2740万 | +0.36% | 6.9 | 0.57 |
| 03/11 | 1,138 | 1,138 | 1,091 | 1,102 | -3.76% | 76,500 | 327億4116万 | -0.99% | 6.82 | 0.57 |
| 03/08 | 1,124 | 1,147 | 1,124 | 1,145 | +1.87% | 59,800 | 340億1872万 | +2.51% | 7.08 | 0.59 |
| 03/07 | 1,133 | 1,133 | 1,111 | 1,124 | -0.09% | 57,600 | 333億9480万 | +0.63% | 6.95 | 0.58 |
| 03/06 | 1,110 | 1,125 | 1,103 | 1,125 | +0.36% | 59,900 | 334億2451万 | +0.63% | 6.96 | 0.58 |
| 03/05 | 1,102 | 1,125 | 1,100 | 1,121 | +1.45% | 40,200 | 333億567万 | +0.27% | 6.93 | 0.58 |
| 03/04 | 1,135 | 1,135 | 1,090 | 1,105 | -2.21% | 89,100 | 328億3029万 | -0.99% | 6.84 | 0.57 |
| 03/01 | 1,154 | 1,154 | 1,125 | 1,130 | -1.74% | 66,300 | 335億7306万 | +1.35% | 6.99 | 0.58 |
| 02/29 | 1,157 | 1,165 | 1,148 | 1,150 | -0.09% | 53,000 | 341億6727万 | +3.42% | 7.11 | 0.59 |
| 02/28 | 1,140 | 1,161 | 1,140 | 1,151 | +2.4% | 100,900 | 341億9699万 | +3.88% | 7.12 | 0.59 |
| 02/27 | 1,103 | 1,133 | 1,103 | 1,124 | +1.63% | 86,700 | 333億9480万 | +1.72% | 6.95 | 0.58 |
| 02/26 | 1,111 | 1,118 | 1,105 | 1,106 | +0.27% | 47,400 | 328億6000万 | +0.27% | 6.84 | 0.57 |
| 02/22 | 1,100 | 1,107 | 1,088 | 1,103 | +1.1% | 70,200 | 327億7087万 | +0.18% | 6.82 | 0.57 |
| 02/21 | 1,091 | 1,095 | 1,081 | 1,091 | +0.28% | 33,000 | 324億1434万 | -0.82% | 6.75 | 0.56 |
| 02/20 | 1,089 | 1,098 | 1,083 | 1,088 | +0.09% | 48,100 | 323億2521万 | -0.91% | 6.73 | 0.56 |
| 02/19 | 1,074 | 1,088 | 1,067 | 1,087 | +1.21% | 38,600 | 322億9550万 | -0.91% | 6.72 | 0.56 |
| 02/16 | 1,058 | 1,081 | 1,057 | 1,074 | +1.8% | 52,500 | 319億926万 | -1.92% | 6.64 | 0.55 |
| 02/15 | 1,067 | 1,074 | 1,053 | 1,055 | -0.85% | 57,100 | 313億4476万 | -3.65% | 6.53 | 0.54 |
| 02/14 | 1,077 | 1,081 | 1,059 | 1,064 | -1.21% | 66,900 | 316億1216万 | -2.83% | 6.58 | 0.55 |
| 02/13 | 1,076 | 1,092 | 1,065 | 1,077 | +0.28% | 63,500 | 319億9840万 | -1.73% | 6.66 | 0.55 |
| 02/09 | 1,074 | 1,091 | 1,061 | 1,074 | -2.1% | 84,100 | 319億926万 | -2.01% | 6.64 | 0.55 |
| 02/08 | 1,180 | 1,180 | 1,085 | 1,097 | -5.1% | 241,900 | 325億9261万 | +0.18% | 6.79 | 0.56 |
| 02/07 | 1,153 | 1,165 | 1,151 | 1,156 | +0.09% | 50,800 | 343億4554万 | +5.86% | 7.15 | 0.59 |
| 02/06 | 1,155 | 1,168 | 1,155 | 1,155 | -0.77% | 49,900 | 343億1583万 | +6.26% | 7.14 | 0.59 |
| 02/05 | 1,179 | 1,179 | 1,155 | 1,164 | -0.43% | 61,200 | 345億8322万 | +7.68% | 7.2 | 0.6 |
| 02/02 | 1,180 | 1,182 | 1,156 | 1,169 | -0.76% | 109,400 | 347億3178万 | +8.85% | 7.23 | 0.6 |
| 02/01 | 1,174 | 1,194 | 1,163 | 1,178 | +0.94% | 136,200 | 349億9917万 | +10.3% | 7.29 | 0.61 |
| 01/31 | 1,135 | 1,170 | 1,133 | 1,167 | +2.82% | 119,800 | 346億7236万 | +9.99% | 7.22 | 0.6 |
| 01/30 | 1,127 | 1,144 | 1,112 | 1,135 | +1.25% | 128,700 | 337億2161万 | +7.69% | 7.02 | 0.58 |
| 01/29 | 1,080 | 1,128 | 1,080 | 1,121 | +4.86% | 144,400 | 333億567万 | +6.97% | 6.93 | 0.58 |
| 01/26 | 1,075 | 1,079 | 1,069 | 1,069 | -1.02% | 65,000 | 317億6071万 | +2.49% | 6.61 | 0.55 |
| 01/25 | 1,063 | 1,081 | 1,063 | 1,080 | +1.89% | 58,100 | 320億8753万 | +3.85% | 6.68 | 0.56 |
| 01/24 | 1,068 | 1,076 | 1,058 | 1,060 | +0.38% | 80,000 | 314億9331万 | +2.22% | 6.56 | 0.55 |
| 01/23 | 1,076 | 1,081 | 1,056 | 1,056 | -1.86% | 61,700 | 313億7447万 | +2.13% | 6.53 | 0.54 |
| 01/22 | 1,071 | 1,082 | 1,071 | 1,076 | +0.56% | 39,300 | 319億6868万 | +4.36% | 6.66 | 0.55 |
| 01/19 | 1,065 | 1,071 | 1,062 | 1,070 | +0.47% | 45,700 | 317億9042万 | +4.19% | 6.62 | 0.55 |
| 01/18 | 1,054 | 1,069 | 1,050 | 1,065 | +0.28% | 38,300 | 316億4187万 | +4.11% | 6.59 | 0.55 |
| 01/17 | 1,063 | 1,072 | 1,059 | 1,062 | +0.85% | 54,000 | 315億5274万 | +4.12% | 6.57 | 0.55 |
| 01/16 | 1,055 | 1,058 | 1,046 | 1,053 | -0.38% | 38,800 | 312億8534万 | +3.64% | 6.51 | 0.54 |
| 01/15 | 1,050 | 1,063 | 1,045 | 1,057 | +0.67% | 55,700 | 314億418万 | +4.34% | 6.54 | 0.54 |
| 01/12 | 1,070 | 1,074 | 1,050 | 1,050 | -1.5% | 50,300 | 311億9621万 | +4.06% | 6.5 | 0.54 |
| 01/11 | 1,071 | 1,076 | 1,064 | 1,066 | +0.09% | 44,600 | 316億7158万 | +5.96% | 6.59 | 0.55 |
| 01/10 | 1,071 | 1,071 | 1,062 | 1,065 | -0.47% | 51,400 | 316億4187万 | +6.29% | 6.59 | 0.55 |
| 01/09 | 1,085 | 1,085 | 1,060 | 1,070 | -0.93% | 85,900 | 317億9042万 | +7.11% | 6.62 | 0.55 |
| 01/05 | 1,083 | 1,083 | 1,063 | 1,080 | +2.27% | 75,100 | 320億8753万 | +8.54% | 6.68 | 0.56 |
| 01/04 | 1,018 | 1,056 | 1,003 | 1,056 | +3.53% | 82,100 | 313億7447万 | +6.67% | 6.53 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 1,024 | 1,029 | 1,014 | 1,020 | -0.1% | 39,300 | 303億489万 | +3.45% | 6.31 | 0.52 |
| 12/28 | 1,011 | 1,021 | 1,008 | 1,021 | +0.99% | 30,900 | 303億3460万 | +3.76% | 6.32 | 0.53 |
| 12/27 | 1,009 | 1,014 | 1,006 | 1,011 | +0.9% | 40,800 | 300億3749万 | +3.06% | 6.25 | 0.52 |
| 12/26 | 999 | 1,004 | 998 | 1,002 | +0.3% | 24,800 | 297億7009万 | +2.45% | 6.2 | 0.52 |
| 12/25 | 1,012 | 1,014 | 996 | 999 | -0.6% | 22,300 | 296億8096万 | +2.46% | 6.18 | 0.51 |
| 12/22 | 992 | 1,005 | 991 | 1,005 | +1.21% | 57,000 | 298億5923万 | +3.29% | 6.22 | 0.52 |
| 12/21 | 992 | 998 | 989 | 993 | -0.5% | 31,400 | 295億270万 | +2.37% | 6.14 | 0.51 |
| 12/20 | 991 | 1,000 | 991 | 998 | +0.81% | 50,900 | 296億5125万 | +3.21% | 6.17 | 0.51 |
| 12/19 | 995 | 999 | 984 | 990 | 0% | 39,400 | 294億1357万 | +2.7% | 6.12 | 0.51 |
| 12/18 | 990 | 995 | 983 | 990 | -0.9% | 37,400 | 294億1357万 | +3.02% | 6.12 | 0.51 |
| 12/15 | 985 | 999 | 985 | 999 | +1.42% | 59,300 | 296億8096万 | +4.17% | 6.18 | 0.51 |
| 12/14 | 984 | 991 | 980 | 985 | +0.31% | 41,200 | 292億6501万 | +2.93% | 6.09 | 0.51 |
| 12/13 | 979 | 989 | 979 | 982 | +0.1% | 44,100 | 291億7588万 | +2.94% | 6.07 | 0.5 |
| 12/12 | 983 | 991 | 978 | 981 | -0.2% | 36,500 | 291億4617万 | +2.83% | 6.07 | 0.5 |
| 12/11 | 984 | 987 | 973 | 983 | +1.13% | 37,700 | 292億559万 | +3.04% | 6.08 | 0.51 |
| 12/08 | 970 | 977 | 963 | 972 | -0.51% | 72,900 | 288億7877万 | +1.89% | 6.01 | 0.5 |
| 12/07 | 975 | 977 | 972 | 977 | -0.31% | 29,700 | 290億2733万 | +2.41% | 6.04 | 0.5 |
| 12/06 | 962 | 985 | 962 | 980 | +2.08% | 34,900 | 291億1646万 | +2.83% | 6.06 | 0.5 |
| 12/05 | 962 | 965 | 958 | 960 | -0.41% | 53,100 | 285億2225万 | +0.84% | 5.94 | 0.49 |
| 12/04 | 970 | 970 | 960 | 964 | -0.62% | 37,900 | 286億4109万 | +1.37% | 5.96 | 0.5 |
| 12/01 | 990 | 990 | 969 | 970 | -1.12% | 43,300 | 288億1935万 | +2.11% | 6 | 0.5 |
| 11/30 | 967 | 983 | 967 | 981 | +1.55% | 61,400 | 291億4617万 | +3.48% | 6.07 | 0.5 |
| 11/29 | 972 | 972 | 963 | 966 | -0.21% | 32,400 | 287億51万 | +2.01% | 5.98 | 0.5 |
| 11/28 | 963 | 973 | 963 | 968 | +0.52% | 30,900 | 287億5993万 | +2.43% | 5.99 | 0.5 |
| 11/27 | 958 | 966 | 957 | 963 | +0.94% | 41,900 | 286億1138万 | +2.01% | 5.96 | 0.5 |
| 11/24 | 948 | 954 | 941 | 954 | +1.06% | 31,800 | 283億4398万 | +1.17% | 5.9 | 0.49 |
| 11/22 | 941 | 950 | 940 | 944 | +0.21% | 36,800 | 280億4688万 | +0.21% | 5.84 | 0.49 |
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 | 1,130 226 7/12 226 7/5 他2件 | 510 102 1/22 | 3,251,800 16,259,000 7/3 | - | - | +11% 7/3 | -26.61% 1/16 |
| 2009年 3月期 | 805 161 6/24 | 385 77 3/12 77 3/11 他3件 | 806,600 4,033,000 6/20 | - | - | +18.7% 4/7 | -28.17% 10/8 |
| 2010年 3月期 | 625 125 9/1 | 410 82 11/27 82 11/24 他3件 | 1,337,600 6,688,000 8/31 | - | - | +15.94% 6/11 | -16.16% 11/24 |
| 2011年 3月期 | 670 134 2/8 | 310 62 3/15 | 470,200 2,351,000 1/27 | 199億610万 | 92億1028万 | +17.86% 1/6 | -40.05% 3/15 |
| 2012年 3月期 | 600 120 4/5 | 375 75 9/26 75 8/9 | 5,178,200 25,891,000 1/30 | 178億2636万 | 111億4147万 | +29.96% 1/30 | -13.72% 8/9 |
| 2013年 3月期 | 990 198 3/15 | 375 75 6/4 | 5,632,600 28,163,000 2/4 | 294億1349万 | 111億4147万 | +51.49% 1/7 | -9.64% 5/16 |
| 2014年 3月期 | 940 188 9/11 | 595 119 6/7 | 1,435,600 7,178,000 9/11 | 279億2796万 | 176億7780万 | +21.2% 9/13 | -22.09% 6/7 |
| 2015年 3月期 | 865 173 4/2 | 695 139 10/17 | 405,200 2,026,000 7/31 | 256億9973万 | 206億4892万 | +6.17% 12/2 | -10.94% 10/17 |
| 2016年 3月期 | 1,235 247 12/2 | 745 149 9/7 | 515,800 2,579,000 11/18 | 366億9268万 | 221億3445万 | +24.14% 12/1 | -15.15% 9/7 |
| 2017年 3月期 | 1,290 258 3/29 | 880 176 4/8 | 417,000 2,085,000 3/29 | 383億2677万 | 261億4539万 | +11.07% 12/26 | -8.19% 6/24 |
| 2018年 3月期 | 1,948 12/12 | 1,145 229 4/13 | 207,700 3/27 | 578億7640万 | 340億1872万 | +9.18% 5/15 | -11.66% 2/14 |
| 2019年 3月期 | 1,658 5/18 | 890 12/25 | 257,800 3/26 | 492億6030万 | 264億4250万 | +11.54% 2/20 | -14.92% 12/25 |
| 2020年 3月期 | 1,242 12/13 | 674 3/13 | 311,300 3/27 | 369億66万 | 200億2499万 | +14.79% 9/13 | -26.7% 3/13 |
| 2021年 3月期 | 1,065 9/18 | 775 4/1 | 465,700 3/29 | 316億4187万 | 230億2577万 | +16.45% 9/18 | -11.28% 7/31 |
| 2022年 3月期 | 923 4/7 | 769 3/9 3/8 | 429,400 3/29 | 274億2295万 | 228億4751万 | +4.9% 9/17 | -6.09% 11/30 |
| 2023年 3月期 | 895 3/9 | 692 6/20 | 196,100 3/10 | 265億9105万 | 205億5978万 | +7.48% 3/9 | -6.02% 6/20 |
| 最新 | 1,148 2024/4/19 | 64,200 | 341億785万 | -2.38% 1,176 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 117%（2.17倍）
- 1989/12/29 vs 1988/12/28
- 23%（1.23倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
310円（2011/03/15） - 270%（3.7倍）
1,148円（4/19）