株価チャート
株価
4/24
- 前日 (4/23)
- 1,405
- 始値
- 1,405
- 高値
- 1,405
- 安値
- 1,405
- 終値 ±0%
- 1,405
- 出来高 -18.75%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,406 - 株価（25日）
移動平均値 - +0.07%
1,404 - 出来高（5日）
移動平均値 - -43.97%
4,640
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 | 1,405 | 1,405 | 1,405 | 1,405 | 0% | 2,600 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/23 | 1,405 | 1,406 | 1,405 | 1,405 | -0.21% | 3,200 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/22 | 1,405 | 1,408 | 1,405 | 1,408 | +0.21% | 9,700 | 321億1118万 | +0.28% | 16.53 | 0.61 |
| 04/19 | 1,405 | 1,405 | 1,405 | 1,405 | -0.14% | 5,400 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/18 | 1,407 | 1,408 | 1,407 | 1,407 | +0.14% | 2,300 | 320億8837万 | +0.21% | 16.52 | 0.61 |
| 04/17 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 26,200 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/16 | 1,404 | 1,410 | 1,404 | 1,405 | +0.07% | 44,200 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/15 | 1,404 | 1,404 | 1,404 | 1,404 | -0.07% | 3,200 | 320億1996万 | 0% | 16.48 | 0.61 |
| 04/12 | 1,404 | 1,405 | 1,404 | 1,405 | +0.07% | 2,900 | 320億4276万 | +0.07% | 16.49 | 0.61 |
| 04/11 | 1,404 | 1,405 | 1,404 | 1,404 | 0% | 6,700 | 320億1996万 | 0% | 16.48 | 0.61 |
| 04/10 | 1,405 | 1,406 | 1,404 | 1,404 | -0.07% | 14,300 | 320億1996万 | 0% | 16.48 | 0.61 |
| 04/09 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 500 | 320億4276万 | 0% | 16.49 | 0.61 |
| 04/08 | 1,405 | 1,405 | 1,405 | 1,405 | 0% | 300 | 320億4276万 | 0% | 16.49 | 0.61 |
| 04/05 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 900 | 320億4276万 | 0% | 16.49 | 0.61 |
| 04/04 | 1,405 | 1,409 | 1,404 | 1,405 | +0.07% | 18,800 | 320億4276万 | 0% | 16.49 | 0.61 |
| 04/03 | 1,405 | 1,410 | 1,403 | 1,404 | +0.07% | 36,300 | 320億1996万 | -0.07% | 16.48 | 0.61 |
| 04/02 | 1,403 | 1,406 | 1,403 | 1,403 | +0.21% | 50,100 | 319億9715万 | -0.14% | 16.47 | 0.61 |
| 04/01 | 1,400 | 1,405 | 1,400 | 1,400 | +0.14% | 88,900 | 319億2873万 | -0.43% | 16.43 | 0.61 |
| 03/29 | 1,400 | 1,403 | 1,397 | 1,398 | +0.22% | 256,600 | 318億8312万 | -0.57% | 16.41 | 0.61 |
| 03/28 | 1,403 | 1,407 | 1,395 | 1,395 | -1.06% | 961,200 | 318億1470万 | -0.78% | 16.37 | 0.61 |
| 03/27 | 1,402 | 1,410 | 1,402 | 1,410 | +0.57% | 19,100 | 321億5679万 | +0.21% | 16.55 | 0.61 |
| 03/26 | 1,403 | 1,405 | 1,402 | 1,402 | 0% | 8,200 | 319億7434万 | -0.36% | 16.46 | 0.61 |
| 03/25 | 1,411 | 1,411 | 1,401 | 1,402 | -0.64% | 30,100 | 319億7434万 | -0.36% | 16.46 | 0.61 |
| 03/22 | 1,407 | 1,425 | 1,402 | 1,411 | +0.36% | 13,300 | 321億7960万 | +0.21% | 16.56 | 0.62 |
| 03/21 | 1,405 | 1,406 | 1,402 | 1,406 | +0.07% | 7,600 | 320億6557万 | -0.07% | 16.5 | 0.61 |
| 03/19 | 1,402 | 1,405 | 1,401 | 1,405 | +0.07% | 48,700 | 320億4276万 | -0.14% | 16.49 | 0.61 |
| 03/18 | 1,403 | 1,404 | 1,401 | 1,404 | 0% | 20,200 | 320億1996万 | -0.28% | 16.48 | 0.61 |
| 03/15 | 1,403 | 1,404 | 1,400 | 1,404 | -0.14% | 89,800 | 320億1996万 | -0.28% | 16.48 | 0.61 |
| 03/14 | 1,405 | 1,406 | 1,403 | 1,406 | +0.07% | 12,700 | 320億6557万 | -0.14% | 16.5 | 0.61 |
| 03/13 | 1,407 | 1,407 | 1,402 | 1,405 | -0.14% | 29,000 | 320億4276万 | -0.21% | 16.49 | 0.61 |
| 03/12 | 1,405 | 1,407 | 1,401 | 1,407 | +0.14% | 7,100 | 320億8837万 | -0.07% | 16.52 | 0.61 |
| 03/11 | 1,405 | 1,405 | 1,400 | 1,405 | -0.14% | 100,000 | 320億4276万 | -0.21% | 16.49 | 0.61 |
| 03/08 | 1,405 | 1,407 | 1,403 | 1,407 | +0.14% | 21,000 | 320億8837万 | -0.07% | 16.52 | 0.61 |
| 03/07 | 1,409 | 1,409 | 1,401 | 1,405 | -0.28% | 8,800 | 320億4276万 | -0.21% | 16.49 | 0.61 |
| 03/06 | 1,402 | 1,411 | 1,402 | 1,409 | -0.14% | 13,600 | 321億3399万 | +0.07% | 16.54 | 0.61 |
| 03/05 | 1,405 | 1,411 | 1,404 | 1,411 | +0.14% | 17,500 | 321億7960万 | +0.21% | 16.56 | 0.62 |
| 03/04 | 1,408 | 1,410 | 1,408 | 1,409 | +0.07% | 19,000 | 321億3399万 | +0.07% | 16.54 | 0.61 |
| 03/01 | 1,409 | 1,410 | 1,408 | 1,408 | 0% | 7,300 | 321億1118万 | 0% | 16.53 | 0.61 |
| 02/29 | 1,408 | 1,410 | 1,408 | 1,408 | -0.07% | 16,900 | 321億1118万 | 0% | 16.53 | 0.61 |
| 02/28 | 1,408 | 1,409 | 1,407 | 1,409 | +0.07% | 34,800 | 321億3399万 | +0.07% | 16.54 | 0.61 |
| 02/27 | 1,408 | 1,408 | 1,407 | 1,408 | 0% | 27,900 | 321億1118万 | -0.14% | 16.53 | 0.61 |
| 02/26 | 1,408 | 1,410 | 1,408 | 1,408 | -0.07% | 17,800 | 321億1118万 | -0.35% | 16.53 | 0.61 |
| 02/22 | 1,409 | 1,409 | 1,407 | 1,409 | +0.07% | 24,100 | 321億3399万 | -0.49% | 16.54 | 0.61 |
| 02/21 | 1,409 | 1,409 | 1,408 | 1,408 | -0.07% | 29,400 | 321億1118万 | -0.78% | 16.53 | 0.61 |
| 02/20 | 1,409 | 1,411 | 1,409 | 1,409 | -0.14% | 22,300 | 321億3399万 | -0.84% | 16.54 | 0.61 |
| 02/19 | 1,409 | 1,411 | 1,408 | 1,411 | +0.14% | 73,800 | 321億7960万 | -0.91% | 16.56 | 0.62 |
| 02/16 | 1,408 | 1,410 | 1,408 | 1,409 | +0.07% | 18,900 | 321億3399万 | -1.26% | 16.54 | 0.61 |
| 02/15 | 1,408 | 1,410 | 1,408 | 1,408 | 0% | 15,900 | 321億1118万 | -1.54% | 16.53 | 0.61 |
| 02/14 | 1,407 | 1,411 | 1,407 | 1,408 | +0.07% | 160,000 | 321億1118万 | -1.74% | 16.53 | 0.61 |
| 02/13 | 1,407 | 1,408 | 1,406 | 1,407 | 0% | 886,300 | 320億8837万 | -1.95% | 16.52 | 0.61 |
| 02/09 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 29,300 | 320億8837万 | -2.09% | 16.52 | 0.61 |
| 02/08 | 1,408 | 1,408 | 1,407 | 1,407 | 0% | 59,800 | 320億8837万 | -2.16% | 16.52 | 0.61 |
| 02/07 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 74,100 | 320億8837万 | -2.22% | 16.52 | 0.61 |
| 02/06 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 46,300 | 320億8837万 | -2.36% | 16.52 | 0.61 |
| 02/05 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 36,600 | 320億8837万 | -2.43% | 16.52 | 0.61 |
| 02/02 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 31,200 | 320億8837万 | -2.49% | 16.52 | 0.61 |
| 02/01 | 1,407 | 1,408 | 1,407 | 1,407 | -0.07% | 9,700 | 320億8837万 | -2.56% | 16.52 | 0.61 |
| 01/31 | 1,407 | 1,408 | 1,407 | 1,408 | 0% | 46,200 | 321億1118万 | -2.63% | 16.53 | 0.61 |
| 01/30 | 1,407 | 1,408 | 1,407 | 1,408 | +0.07% | 79,000 | 321億1118万 | -2.7% | 16.53 | 0.61 |
| 01/29 | 1,407 | 1,408 | 1,407 | 1,407 | 0% | 189,500 | 320億8837万 | -2.83% | 16.52 | 0.61 |
| 01/26 | 1,407 | 1,409 | 1,407 | 1,407 | 0% | 58,000 | 320億8837万 | -2.97% | 16.52 | 0.61 |
| 01/25 | 1,408 | 1,410 | 1,407 | 1,407 | -0.07% | 38,900 | 320億8837万 | -3.03% | 16.52 | 0.61 |
| 01/24 | 1,407 | 1,410 | 1,406 | 1,408 | +0.14% | 262,300 | 321億1118万 | -3.03% | 16.53 | 0.61 |
| 01/23 | 1,407 | 1,408 | 1,406 | 1,406 | -4.74% | 592,000 | 320億6557万 | -3.23% | 16.5 | 0.61 |
| 01/22 | 1,480 | 1,485 | 1,476 | 1,476 | -0.27% | 18,200 | 336億6201万 | +1.58% | 17.33 | 0.64 |
| 01/19 | 1,480 | 1,492 | 1,475 | 1,480 | +0.54% | 67,200 | 337億5323万 | +1.93% | 17.37 | 0.65 |
| 01/18 | 1,475 | 1,481 | 1,472 | 1,472 | -0.47% | 10,200 | 335億7078万 | +1.52% | 17.28 | 0.64 |
| 01/17 | 1,473 | 1,486 | 1,473 | 1,479 | +0.54% | 11,300 | 337億3042万 | +2.14% | 17.36 | 0.64 |
| 01/16 | 1,491 | 1,491 | 1,471 | 1,471 | -1.34% | 13,000 | 335億4797万 | +1.73% | 17.27 | 0.64 |
| 01/15 | 1,482 | 1,494 | 1,481 | 1,491 | +0.61% | 18,600 | 340億410万 | +3.18% | 17.5 | 0.65 |
| 01/12 | 1,476 | 1,482 | 1,470 | 1,482 | +0.07% | 18,500 | 337億9884万 | +2.7% | 17.4 | 0.65 |
| 01/11 | 1,479 | 1,483 | 1,470 | 1,481 | +0.41% | 26,800 | 337億7604万 | +2.78% | 17.38 | 0.65 |
| 01/10 | 1,464 | 1,481 | 1,464 | 1,475 | +0.2% | 36,300 | 336億3920万 | +2.5% | 17.31 | 0.64 |
| 01/09 | 1,458 | 1,481 | 1,456 | 1,472 | +1.17% | 91,400 | 335億7078万 | +2.36% | 17.28 | 0.64 |
| 01/05 | 1,435 | 1,460 | 1,430 | 1,455 | +1.54% | 30,800 | 331億8307万 | +1.25% | 17.08 | 0.63 |
| 01/04 | 1,430 | 1,445 | 1,430 | 1,433 | -0.07% | 18,100 | 326億8134万 | -0.35% | 16.82 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,430 | 1,435 | 1,427 | 1,434 | 0% | 10,500 | 327億414万 | -0.28% | 16.83 | 0.63 |
| 12/28 | 1,426 | 1,436 | 1,426 | 1,434 | -0.42% | 12,700 | 327億414万 | -0.21% | 16.83 | 0.63 |
| 12/27 | 1,440 | 1,440 | 1,429 | 1,440 | +0.42% | 19,200 | 328億4098万 | +0.21% | 16.9 | 0.63 |
| 12/26 | 1,433 | 1,441 | 1,432 | 1,434 | -0.62% | 29,500 | 327億414万 | -0.14% | 16.83 | 0.63 |
| 12/25 | 1,443 | 1,443 | 1,427 | 1,443 | 0% | 19,100 | 329億940万 | +0.49% | 16.94 | 0.63 |
| 12/22 | 1,436 | 1,449 | 1,433 | 1,443 | +0.49% | 20,500 | 329億940万 | +0.56% | 16.94 | 0.63 |
| 12/21 | 1,440 | 1,451 | 1,427 | 1,436 | -0.49% | 36,900 | 327億4976万 | +0.14% | 16.86 | 0.63 |
| 12/20 | 1,441 | 1,443 | 1,433 | 1,443 | +0.14% | 11,000 | 329億940万 | +0.63% | 16.94 | 0.63 |
| 12/19 | 1,443 | 1,443 | 1,424 | 1,441 | +0.77% | 45,600 | 328億6379万 | +0.56% | 16.91 | 0.63 |
| 12/18 | 1,425 | 1,442 | 1,424 | 1,430 | -0.35% | 15,200 | 326億1292万 | -0.21% | 16.79 | 0.62 |
| 12/15 | 1,438 | 1,449 | 1,419 | 1,435 | +0.21% | 44,700 | 327億2695万 | +0.07% | 16.84 | 0.63 |
| 12/14 | 1,432 | 1,437 | 1,421 | 1,432 | +0.49% | 23,900 | 326億5853万 | -0.14% | 16.81 | 0.62 |
| 12/13 | 1,426 | 1,431 | 1,424 | 1,425 | -0.28% | 10,400 | 324億9889万 | -0.63% | 16.73 | 0.62 |
| 12/12 | 1,422 | 1,433 | 1,420 | 1,429 | -0.35% | 15,400 | 325億9011万 | -0.42% | 16.77 | 0.62 |
| 12/11 | 1,430 | 1,434 | 1,424 | 1,434 | +0.63% | 11,900 | 327億414万 | -0.07% | 16.83 | 0.63 |
| 12/08 | 1,440 | 1,442 | 1,423 | 1,425 | -0.7% | 24,100 | 324億9889万 | -0.77% | 16.73 | 0.62 |
| 12/07 | 1,425 | 1,440 | 1,425 | 1,435 | -0.35% | 16,200 | 327億2695万 | -0.14% | 16.84 | 0.63 |
| 12/06 | 1,422 | 1,444 | 1,422 | 1,440 | +0.49% | 23,600 | 328億4098万 | +0.21% | 16.9 | 0.63 |
| 12/05 | 1,435 | 1,441 | 1,422 | 1,433 | -0.14% | 35,100 | 326億8134万 | -0.21% | 16.82 | 0.62 |
| 12/04 | 1,436 | 1,439 | 1,423 | 1,435 | -0.35% | 8,100 | 327億2695万 | -0.07% | 16.84 | 0.63 |
| 12/01 | 1,449 | 1,449 | 1,429 | 1,440 | -0.14% | 20,900 | 328億4098万 | +0.28% | 16.9 | 0.63 |
| 11/30 | 1,409 | 1,468 | 1,409 | 1,442 | -1.1% | 56,700 | 328億8659万 | +0.49% | 16.93 | 0.63 |
| 11/29 | 1,465 | 1,465 | 1,445 | 1,458 | -0.48% | 21,100 | 332億5149万 | +1.67% | 17.11 | 0.64 |
| 11/28 | 1,440 | 1,476 | 1,440 | 1,465 | +1.74% | 121,900 | 334億1114万 | +2.23% | 17.2 | 0.64 |
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 | |
| 2012年 3月期 | 546 1,091 3/26 | 483 966 3/8 | 22,000 11,000 3/5 | 136億4423万 | 120億8096万 | +7.26% 4/16 | -2.49% 5/8 |
| 2013年 3月期 | 1,037 2,074 3/21 | 485 970 6/5 | 395,800 197,900 2/26 | 259億3779万 | 121億3098万 | +20.25% 2/6 | -6.88% 5/16 |
| 2014年 3月期 | 1,233 2,465 4/18 | 827 1,654 6/7 | 876,000 438,000 4/26 | 308億2770万 | 206億8520万 | +13.13% 7/16 | -18.1% 6/7 |
| 2015年 3月期 | 1,270 2,540 11/4 | 919 1,837 5/21 | 614,600 307,300 9/25 | 317億6567万 | 229億7383万 | +11.25% 2/19 | -12.25% 5/9 |
| 2016年 3月期 | 1,250 2,500 4/22 2,500 4/21 | 850 2/12 | 412,400 206,200 9/25 | 312億7892万 | 212億6966万 | +8.95% 3/15 | -14.84% 2/12 |
| 2017年 3月期 | 1,143 3/14 | 702 6/24 | 104,100 3/28 | 286億144万 | 175億6624万 | +15.64% 7/19 | -14.69% 6/24 |
| 2018年 3月期 | 1,520 1/23 1/5 | 979 4/13 | 115,800 3/27 | 380億8426万 | 245億1566万 | +8.75% 5/10 | -8.99% 2/14 |
| 2019年 3月期 | 1,348 4/25 | 926 3/29 | 155,600 3/26 | 337億7473万 | 232億133万 | +8.81% 11/27 | -14.51% 12/25 |
| 2020年 3月期 | 1,064 11/15 | 601 3/13 | 128,400 3/27 | 266億5898万 | 150億5831万 | +8.93% 9/11 | -27.73% 3/13 |
| 2021年 3月期 | 971 12/11 | 637 4/6 | 195,400 3/29 | 243億2883万 | 159億6031万 | +13.68% 9/29 | -13.8% 8/6 |
| 2022年 3月期 | 952 3/29 3/28 他2件 | 740 12/1 | 206,900 10/28 | 215億1809万 | 167億2624万 | +12.46% 2/9 | -8.77% 4/12 |
| 2023年 3月期 | 1,360 1/13 | 766 4/27 | 1,273,200 1/10 | 308億2336万 | 173億1392万 | +15.52% 12/12 | -11.74% 3/20 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）