株価チャート
株価
4/23
- 前日 (4/22)
- 1,376
- 始値
- 1,399
- 高値
- 1,399
- 安値
- 1,358
- 終値 -0.36%
- 1,371
- 出来高 +34.14%
- 61,300
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,373 - 株価（25日）
移動平均値 - -4.26%
1,432 - 出来高（5日）
移動平均値 - +0.46%
61,020
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,399 | 1,399 | 1,358 | 1,371 | -0.36% | 61,300 | 323億7095万 | -4.26% | 8.64 | 0.58 |
| 04/22 | 1,368 | 1,389 | 1,368 | 1,376 | +1.47% | 45,700 | 324億8901万 | -3.91% | 8.67 | 0.58 |
| 04/19 | 1,371 | 1,379 | 1,332 | 1,356 | -2.38% | 80,600 | 320億1678万 | -5.24% | 8.55 | 0.57 |
| 04/18 | 1,367 | 1,400 | 1,360 | 1,389 | +1.17% | 51,100 | 327億9595万 | -2.94% | 8.76 | 0.59 |
| 04/17 | 1,410 | 1,411 | 1,365 | 1,373 | -2.14% | 66,400 | 324億1817万 | -3.85% | 8.65 | 0.58 |
| 04/16 | 1,442 | 1,455 | 1,397 | 1,403 | -2.7% | 82,700 | 331億2651万 | -1.68% | 8.84 | 0.59 |
| 04/15 | 1,443 | 1,452 | 1,433 | 1,442 | -0.83% | 83,400 | 340億4735万 | +1.19% | 9.09 | 0.61 |
| 04/12 | 1,465 | 1,465 | 1,441 | 1,454 | -0.21% | 75,200 | 343億3068万 | +2.11% | 9.16 | 0.61 |
| 04/11 | 1,449 | 1,462 | 1,441 | 1,457 | -0.14% | 67,800 | 344億151万 | +2.46% | 9.18 | 0.62 |
| 04/10 | 1,476 | 1,483 | 1,452 | 1,459 | -1.68% | 67,000 | 344億4874万 | +2.75% | 9.2 | 0.62 |
| 04/09 | 1,500 | 1,500 | 1,479 | 1,484 | -0.54% | 40,500 | 350億3902万 | +4.65% | 9.35 | 0.63 |
| 04/08 | 1,500 | 1,518 | 1,489 | 1,492 | +1.15% | 111,500 | 352億2791万 | +5.52% | 9.4 | 0.63 |
| 04/05 | 1,440 | 1,476 | 1,430 | 1,475 | +0.96% | 76,000 | 348億2652万 | +4.54% | 9.3 | 0.62 |
| 04/04 | 1,429 | 1,464 | 1,429 | 1,461 | +2.31% | 58,400 | 344億9596万 | +3.69% | 9.21 | 0.62 |
| 04/03 | 1,400 | 1,443 | 1,395 | 1,428 | +0.99% | 53,200 | 337億1679万 | +1.49% | 9 | 0.6 |
| 04/02 | 1,465 | 1,465 | 1,408 | 1,414 | -3.48% | 51,800 | 333億8623万 | +0.64% | 8.91 | 0.6 |
| 04/01 | 1,479 | 1,489 | 1,454 | 1,465 | 0% | 105,800 | 345億9040万 | +4.34% | 9.23 | 0.62 |
| 03/29 | 1,455 | 1,473 | 1,448 | 1,465 | +1.1% | 53,500 | 345億9040万 | +4.57% | 9.23 | 0.62 |
| 03/28 | 1,449 | 1,470 | 1,442 | 1,449 | -1.36% | 49,700 | 342億1262万 | +3.72% | 9.13 | 0.61 |
| 03/27 | 1,464 | 1,479 | 1,454 | 1,469 | +0.62% | 78,500 | 346億8485万 | +5.38% | 9.26 | 0.62 |
| 03/26 | 1,424 | 1,465 | 1,419 | 1,460 | +2.53% | 95,700 | 344億7235万 | +5.11% | 9.2 | 0.62 |
| 03/25 | 1,415 | 1,430 | 1,409 | 1,424 | +0.64% | 52,700 | 336億2234万 | +2.82% | 8.98 | 0.6 |
| 03/22 | 1,423 | 1,430 | 1,409 | 1,415 | -0.91% | 56,200 | 334億984万 | +2.39% | 8.92 | 0.6 |
| 03/21 | 1,420 | 1,445 | 1,419 | 1,428 | +2.37% | 101,300 | 337億1679万 | +3.48% | 9 | 0.6 |
| 03/19 | 1,370 | 1,395 | 1,366 | 1,395 | +1.23% | 46,100 | 329億3762万 | +1.16% | 8.79 | 0.59 |
| 03/18 | 1,368 | 1,380 | 1,361 | 1,378 | +2.45% | 59,200 | 325億3623万 | 0% | 8.69 | 0.58 |
| 03/15 | 1,348 | 1,355 | 1,333 | 1,345 | +0.15% | 40,700 | 317億5706万 | -2.39% | 8.48 | 0.57 |
| 03/14 | 1,327 | 1,347 | 1,325 | 1,343 | +1.51% | 45,400 | 317億984万 | -2.54% | 8.47 | 0.57 |
| 03/13 | 1,358 | 1,363 | 1,320 | 1,323 | -1.49% | 48,300 | 312億3761万 | -3.99% | 8.34 | 0.56 |
| 03/12 | 1,338 | 1,351 | 1,317 | 1,343 | -0.81% | 62,800 | 317億984万 | -2.47% | 8.47 | 0.57 |
| 03/11 | 1,390 | 1,393 | 1,336 | 1,354 | -4.38% | 104,000 | 319億6956万 | -1.67% | 8.53 | 0.57 |
| 03/08 | 1,388 | 1,432 | 1,385 | 1,416 | +1.36% | 80,900 | 334億3345万 | +2.98% | 8.93 | 0.6 |
| 03/07 | 1,429 | 1,434 | 1,394 | 1,397 | -2.31% | 61,800 | 329億8484万 | +1.82% | 8.81 | 0.59 |
| 03/06 | 1,393 | 1,436 | 1,393 | 1,430 | +2.29% | 75,200 | 337億6401万 | +4.53% | 9.01 | 0.6 |
| 03/05 | 1,380 | 1,406 | 1,380 | 1,398 | +0.94% | 30,300 | 330億845万 | +2.57% | 8.81 | 0.59 |
| 03/04 | 1,412 | 1,414 | 1,382 | 1,385 | -1.84% | 86,200 | 327億151万 | +1.91% | 8.73 | 0.58 |
| 03/01 | 1,426 | 1,426 | 1,406 | 1,411 | -1.88% | 55,600 | 333億1540万 | +3.98% | 8.89 | 0.6 |
| 02/29 | 1,417 | 1,438 | 1,408 | 1,438 | +1.77% | 88,300 | 339億5290万 | +6.2% | 9.06 | 0.61 |
| 02/28 | 1,390 | 1,423 | 1,381 | 1,413 | +2.69% | 106,100 | 333億6262万 | +4.74% | 8.91 | 0.6 |
| 02/27 | 1,381 | 1,390 | 1,371 | 1,376 | -0.29% | 55,300 | 324億8901万 | +2.3% | 8.67 | 0.58 |
| 02/26 | 1,400 | 1,409 | 1,380 | 1,380 | +0.07% | 69,800 | 325億8345万 | +2.91% | 8.7 | 0.58 |
| 02/22 | 1,374 | 1,386 | 1,365 | 1,379 | +0.51% | 50,500 | 325億5984万 | +3.14% | 8.69 | 0.58 |
| 02/21 | 1,365 | 1,374 | 1,361 | 1,372 | +0.44% | 26,800 | 323億9456万 | +2.85% | 8.65 | 0.58 |
| 02/20 | 1,380 | 1,387 | 1,357 | 1,366 | -0.15% | 35,400 | 322億5289万 | +2.71% | 8.61 | 0.58 |
| 02/19 | 1,351 | 1,370 | 1,350 | 1,368 | +1.03% | 33,800 | 323億12万 | +3.09% | 8.62 | 0.58 |
| 02/16 | 1,339 | 1,359 | 1,335 | 1,354 | +1.12% | 46,600 | 319億6956万 | +2.42% | 8.53 | 0.57 |
| 02/15 | 1,375 | 1,386 | 1,333 | 1,339 | -2.05% | 73,700 | 316億1539万 | +1.59% | 8.44 | 0.57 |
| 02/14 | 1,398 | 1,398 | 1,367 | 1,367 | -2.5% | 80,000 | 322億7651万 | +4.03% | 8.62 | 0.58 |
| 02/13 | 1,403 | 1,420 | 1,385 | 1,402 | +1.37% | 173,600 | 331億290万 | +7.1% | 8.84 | 0.59 |
| 02/09 | 1,374 | 1,429 | 1,345 | 1,383 | +1.39% | 565,700 | 326億5428万 | +6.22% | 8.72 | 0.58 |
| 02/08 | 1,368 | 1,374 | 1,341 | 1,364 | +0.29% | 100,800 | 322億567万 | +5.25% | 8.6 | 0.58 |
| 02/07 | 1,330 | 1,365 | 1,325 | 1,360 | +2.8% | 99,700 | 321億1123万 | +5.51% | 8.57 | 0.57 |
| 02/06 | 1,320 | 1,328 | 1,315 | 1,323 | +0.68% | 40,500 | 312億3761万 | +3.2% | 8.34 | 0.56 |
| 02/05 | 1,330 | 1,330 | 1,312 | 1,314 | -0.83% | 47,800 | 310億2511万 | +2.9% | 8.28 | 0.55 |
| 02/02 | 1,315 | 1,328 | 1,311 | 1,325 | +0.68% | 37,400 | 312億8484万 | +4.25% | 8.35 | 0.56 |
| 02/01 | 1,321 | 1,323 | 1,310 | 1,316 | -1.13% | 47,500 | 310億7233万 | +4.03% | 8.29 | 0.56 |
| 01/31 | 1,306 | 1,331 | 1,306 | 1,331 | +1.76% | 51,800 | 314億2650万 | +5.63% | 8.39 | 0.56 |
| 01/30 | 1,320 | 1,320 | 1,300 | 1,308 | -0.53% | 165,100 | 308億8344万 | +4.31% | 8.24 | 0.55 |
| 01/29 | 1,298 | 1,317 | 1,298 | 1,315 | +1.39% | 33,300 | 310億4872万 | +5.37% | 8.29 | 0.56 |
| 01/26 | 1,336 | 1,349 | 1,289 | 1,297 | -2.7% | 127,100 | 306億2372万 | +4.43% | 8.18 | 0.55 |
| 01/25 | 1,326 | 1,340 | 1,319 | 1,333 | +0.53% | 96,400 | 314億7372万 | +7.76% | 8.4 | 0.56 |
| 01/24 | 1,312 | 1,341 | 1,312 | 1,326 | +1.69% | 74,200 | 313億845万 | +7.8% | 8.36 | 0.56 |
| 01/23 | 1,316 | 1,329 | 1,304 | 1,304 | -0.61% | 75,800 | 307億8900万 | +6.54% | 8.22 | 0.55 |
| 01/22 | 1,298 | 1,312 | 1,292 | 1,312 | +2.18% | 48,000 | 309億7789万 | +7.63% | 8.27 | 0.55 |
| 01/19 | 1,295 | 1,297 | 1,279 | 1,284 | -0.62% | 69,400 | 303億1678万 | +5.85% | 8.09 | 0.54 |
| 01/18 | 1,290 | 1,306 | 1,290 | 1,292 | +0.47% | 46,300 | 305億567万 | +6.87% | 8.14 | 0.55 |
| 01/17 | 1,292 | 1,319 | 1,286 | 1,286 | -0.31% | 81,800 | 303億6400万 | +6.81% | 8.11 | 0.54 |
| 01/16 | 1,306 | 1,306 | 1,285 | 1,290 | +0.47% | 95,800 | 304億5844万 | +7.32% | 8.13 | 0.54 |
| 01/15 | 1,255 | 1,288 | 1,255 | 1,284 | +3.3% | 77,700 | 303億1678万 | +7% | 8.09 | 0.54 |
| 01/12 | 1,260 | 1,260 | 1,235 | 1,243 | -0.72% | 84,000 | 293億4872万 | +3.84% | 7.83 | 0.52 |
| 01/11 | 1,256 | 1,271 | 1,252 | 1,252 | +0.48% | 47,200 | 295億6122万 | +4.59% | 7.89 | 0.53 |
| 01/10 | 1,241 | 1,252 | 1,240 | 1,246 | +0.65% | 47,700 | 294億1955万 | +4.01% | 7.85 | 0.53 |
| 01/09 | 1,239 | 1,257 | 1,230 | 1,238 | +1.48% | 70,500 | 292億3066万 | +3.25% | 7.8 | 0.52 |
| 01/05 | 1,239 | 1,239 | 1,220 | 1,220 | -0.49% | 33,800 | 288億566万 | +1.75% | 7.69 | 0.52 |
| 01/04 | 1,202 | 1,230 | 1,195 | 1,226 | +2% | 42,600 | 289億4733万 | +2.25% | 7.73 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,200 | 1,210 | 1,197 | 1,202 | +0.59% | 40,000 | 283億8066万 | +0.17% | 7.58 | 0.51 |
| 12/28 | 1,181 | 1,197 | 1,175 | 1,195 | +1.01% | 37,700 | 282億1538万 | -0.5% | 7.53 | 0.5 |
| 12/27 | 1,180 | 1,190 | 1,176 | 1,183 | +0.6% | 37,300 | 279億3204万 | -1.5% | 7.46 | 0.5 |
| 12/26 | 1,176 | 1,183 | 1,175 | 1,176 | 0% | 20,700 | 277億6677万 | -2.08% | 7.41 | 0.5 |
| 12/25 | 1,201 | 1,201 | 1,176 | 1,176 | -1.26% | 35,800 | 277億6677万 | -2.16% | 7.41 | 0.5 |
| 12/22 | 1,176 | 1,194 | 1,176 | 1,191 | +1.71% | 40,400 | 281億2093万 | -1% | 7.51 | 0.5 |
| 12/21 | 1,157 | 1,176 | 1,157 | 1,171 | +0.69% | 43,700 | 276億4871万 | -2.66% | 7.38 | 0.49 |
| 12/20 | 1,171 | 1,181 | 1,163 | 1,163 | -0.26% | 78,100 | 274億5982万 | -3.41% | 7.33 | 0.49 |
| 12/19 | 1,162 | 1,177 | 1,156 | 1,166 | +0.34% | 36,400 | 275億3065万 | -3.24% | 7.35 | 0.49 |
| 12/18 | 1,162 | 1,167 | 1,148 | 1,162 | -0.85% | 40,400 | 274億3621万 | -3.65% | 7.32 | 0.49 |
| 12/15 | 1,150 | 1,174 | 1,145 | 1,172 | +0.77% | 47,600 | 276億7232万 | -2.9% | 7.39 | 0.49 |
| 12/14 | 1,181 | 1,186 | 1,157 | 1,163 | -0.77% | 62,800 | 274億5982万 | -3.57% | 7.33 | 0.49 |
| 12/13 | 1,170 | 1,182 | 1,170 | 1,172 | -0.17% | 33,200 | 276億7232万 | -2.98% | 7.39 | 0.49 |
| 12/12 | 1,187 | 1,190 | 1,173 | 1,174 | -1.1% | 37,500 | 277億1954万 | -3.06% | 7.4 | 0.5 |
| 12/11 | 1,182 | 1,190 | 1,170 | 1,187 | +1.63% | 60,100 | 280億2649万 | -2.22% | 7.48 | 0.5 |
| 12/08 | 1,198 | 1,206 | 1,166 | 1,168 | -4.11% | 76,100 | 275億7788万 | -3.79% | 7.36 | 0.49 |
| 12/07 | 1,238 | 1,238 | 1,212 | 1,218 | -2.17% | 54,100 | 287億5844万 | +0.16% | 7.68 | 0.51 |
| 12/06 | 1,220 | 1,251 | 1,220 | 1,245 | +1.63% | 53,000 | 293億9594万 | +2.55% | 7.85 | 0.53 |
| 12/05 | 1,238 | 1,250 | 1,224 | 1,225 | -1.69% | 68,000 | 289億2372万 | +1.16% | 7.72 | 0.52 |
| 12/04 | 1,261 | 1,261 | 1,236 | 1,246 | -2.12% | 64,400 | 294億1955万 | +2.98% | 7.85 | 0.53 |
| 12/01 | 1,291 | 1,291 | 1,262 | 1,273 | +0.32% | 95,900 | 300億5705万 | +5.38% | 8.02 | 0.54 |
| 11/30 | 1,232 | 1,269 | 1,232 | 1,269 | +3.25% | 81,500 | 299億6261万 | +5.31% | 8 | 0.54 |
| 11/29 | 1,233 | 1,238 | 1,223 | 1,229 | -0.32% | 53,800 | 290億1816万 | +2.25% | 7.75 | 0.52 |
| 11/28 | 1,232 | 1,238 | 1,211 | 1,233 | +0.08% | 62,200 | 291億1260万 | +2.66% | 7.77 | 0.52 |
| 11/27 | 1,226 | 1,245 | 1,226 | 1,232 | +0.65% | 48,000 | 290億8899万 | +2.67% | 7.77 | 0.52 |
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 | 736 4/2 | 426 2/12 | 92,000 1/9 | - | - | +11.61% 3/31 | -13.54% 1/22 |
| 2009年 3月期 | 548 4/2 | 246 2/4 | 53,000 2/4 | - | - | +20.2% 11/5 | -24.34% 2/4 |
| 2010年 3月期 | 428 12/22 | 265 5/12 | 240,500 5/14 | - | - | +14.97% 12/11 | -14.63% 2/15 |
| 2011年 3月期 | 429 2/16 | 236 3/15 | 172,800 8/10 | 101億2920万 | 55億7224万 | +9.62% 2/15 | -32.89% 3/15 |
| 2012年 3月期 | 373 4/1 | 283 12/20 | 42,100 2/27 | 88億697万 | 66億8196万 | +12.21% 2/24 | -10.67% 8/10 |
| 2013年 3月期 | 409 1/25 | 280 6/5 | 68,700 3/8 | 96億5698万 | 66億1113万 | +12.47% 7/10 | -8.74% 5/25 |
| 2014年 3月期 | 761 2/19 | 362 6/13 | 1,458,400 11/7 | 179億6812万 | 85億4725万 | +33.39% 11/18 | -14.62% 6/7 |
| 2015年 3月期 | 847 3/16 | 537 5/21 | 280,300 11/6 | 199億9868万 | 126億7921万 | +12.14% 12/2 | -8.35% 10/17 |
| 2016年 3月期 | 1,220 11/12 | 752 4/1 | 177,300 8/5 | 288億566万 | 177億5562万 | +18.13% 8/10 | -16.62% 1/21 |
| 2017年 3月期 | 1,850 1/30 1/27 | 804 5/6 | 268,600 5/12 | 436億8072万 | 189億8340万 | +22.47% 10/6 | -10.84% 7/8 |
| 2018年 3月期 | 2,455 1/9 | 1,547 4/17 | 342,800 3/16 | 579億6549万 | 365億2652万 | +16.15% 7/11 | -14.22% 2/9 |
| 2019年 3月期 | 2,697 9/27 | 1,124 3/29 | 309,500 11/8 | 636億7940万 | 265億3898万 | +15.45% 6/11 | -25.58% 12/25 |
| 2020年 3月期 | 1,642 12/20 | 750 3/17 | 449,400 3/26 | 387億6959万 | 177億840万 | +21.31% 11/8 | -28.13% 3/13 |
| 2021年 3月期 | 1,322 12/18 | 665 4/6 | 206,100 5/29 | 312億1400万 | 157億144万 | +20.57% 11/26 | -11.17% 1/19 |
| 2022年 3月期 | 1,197 6/9 | 793 11/30 | 86,500 6/8 | 282億6260万 | 187億2368万 | +12.96% 6/8 | -16.8% 11/30 |
| 2023年 3月期 | 1,044 6/28 | 760 4/27 | 276,100 5/12 | 246億5009万 | 179億4451万 | +13.14% 5/23 | -9.11% 10/13 |
| 最新 | 1,371 2024/4/23 | 61,300 | 323億7095万 | -4.26% 1,432 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/27
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 147%（2.47倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/27 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/27
- 91%（1.91倍）
- 1990/12/25 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/25
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 71%（1.71倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 58%（1.58倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/23 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
166円（1983/01/10） - 725%（8.25倍）
1,371円（4/23）