株価チャート
株価
4/22
- 前日 (4/19)
- 1,934
- 始値
- 1,956
- 高値
- 1,973
- 安値
- 1,951
- 終値 +1.65%
- 1,966
- 出来高 -59.2%
- 17,300
乖離率
- 株価（5日）
移動平均値 - -1.31%
1,992 - 株価（25日）
移動平均値 - -6.56%
2,104 - 出来高（5日）
移動平均値 - -38.52%
28,140
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,956 | 1,973 | 1,951 | 1,966 | +1.65% | 17,300 | 432億5200万 | -6.56% | 11.31 | 1.59 |
| 04/19 | 1,937 | 1,960 | 1,911 | 1,934 | -1.83% | 42,400 | 425億4800万 | -8.3% | 11.12 | 1.57 |
| 04/18 | 1,991 | 1,991 | 1,939 | 1,970 | -1.05% | 30,400 | 433億4000万 | -6.81% | 11.33 | 1.6 |
| 04/17 | 2,110 | 2,110 | 1,986 | 1,991 | -5.24% | 26,200 | 438億200万 | -5.95% | 11.45 | 1.61 |
| 04/16 | 2,106 | 2,136 | 2,062 | 2,101 | -1.36% | 24,400 | 462億2200万 | -0.99% | 12.08 | 1.7 |
| 04/15 | 2,135 | 2,153 | 2,123 | 2,130 | -1.84% | 15,900 | 468億6000万 | +0.42% | 12.25 | 1.73 |
| 04/12 | 2,171 | 2,173 | 2,158 | 2,170 | +0.98% | 19,500 | 477億4000万 | +2.41% | 12.48 | 1.76 |
| 04/11 | 2,149 | 2,151 | 2,135 | 2,149 | 0% | 13,600 | 472億7800万 | +1.61% | 12.36 | 1.74 |
| 04/10 | 2,120 | 2,152 | 2,120 | 2,149 | +1.46% | 10,900 | 472億7800万 | +1.7% | 12.36 | 1.74 |
| 04/09 | 2,102 | 2,124 | 2,102 | 2,118 | +1% | 13,400 | 465億9600万 | +0.47% | 12.18 | 1.72 |
| 04/08 | 2,082 | 2,102 | 2,082 | 2,097 | +0.72% | 19,700 | 461億3400万 | -0.33% | 12.06 | 1.7 |
| 04/05 | 2,067 | 2,095 | 2,063 | 2,082 | -0.81% | 20,700 | 458億400万 | -0.9% | 11.97 | 1.69 |
| 04/04 | 2,101 | 2,109 | 2,076 | 2,099 | +0.72% | 17,800 | 461億7800万 | 0% | 12.07 | 1.7 |
| 04/03 | 2,093 | 2,102 | 2,078 | 2,084 | -0.48% | 17,500 | 458億4800万 | -0.62% | 11.98 | 1.69 |
| 04/02 | 2,110 | 2,110 | 2,060 | 2,094 | -0.76% | 35,700 | 460億6800万 | -0.1% | 12.04 | 1.7 |
| 04/01 | 2,125 | 2,136 | 2,105 | 2,110 | -0.71% | 20,900 | 464億2000万 | +0.81% | 12.13 | 1.71 |
| 03/29 | 2,128 | 2,148 | 2,121 | 2,125 | -0.7% | 14,500 | 467億5000万 | +1.77% | 12.22 | 1.72 |
| 03/28 | 2,141 | 2,168 | 2,120 | 2,140 | -2.1% | 32,600 | 470億8000万 | +2.79% | 12.31 | 1.73 |
| 03/27 | 2,177 | 2,222 | 2,175 | 2,186 | +0.6% | 96,300 | 480億9200万 | +5.45% | 12.57 | 1.77 |
| 03/26 | 2,157 | 2,174 | 2,142 | 2,173 | +0.74% | 26,500 | 478億600万 | +5.38% | 12.5 | 1.76 |
| 03/25 | 2,160 | 2,173 | 2,138 | 2,157 | -0.14% | 33,300 | 474億5400万 | +5.27% | 12.4 | 1.75 |
| 03/22 | 2,175 | 2,177 | 2,138 | 2,160 | +0.05% | 21,700 | 475億2000万 | +6.09% | 12.42 | 1.75 |
| 03/21 | 2,160 | 2,171 | 2,150 | 2,159 | +0.42% | 19,500 | 474億9800万 | +6.72% | 12.42 | 1.75 |
| 03/19 | 2,099 | 2,150 | 2,099 | 2,150 | +2.58% | 54,600 | 473億 | +6.86% | 12.36 | 1.74 |
| 03/18 | 2,119 | 2,119 | 2,090 | 2,096 | -0.19% | 19,500 | 461億1200万 | +4.75% | 12.05 | 1.7 |
| 03/15 | 2,068 | 2,101 | 2,064 | 2,100 | +1.84% | 42,000 | 462億 | +5.26% | 12.08 | 1.7 |
| 03/14 | 2,048 | 2,080 | 2,017 | 2,062 | +0.68% | 48,300 | 453億6400万 | +3.62% | 11.86 | 1.67 |
| 03/13 | 2,118 | 2,118 | 2,048 | 2,048 | -2.85% | 22,900 | 450億5600万 | +3.12% | 11.78 | 1.66 |
| 03/12 | 2,095 | 2,108 | 2,057 | 2,108 | +0.96% | 40,100 | 463億7600万 | +6.41% | 12.12 | 1.71 |
| 03/11 | 2,080 | 2,091 | 2,059 | 2,088 | +0.29% | 47,400 | 459億3600万 | +5.78% | 12.01 | 1.69 |
| 03/08 | 2,056 | 2,101 | 2,056 | 2,082 | +0.63% | 49,600 | 458億400万 | +5.9% | 11.97 | 1.69 |
| 03/07 | 2,100 | 2,100 | 2,059 | 2,069 | -0.62% | 26,900 | 455億1800万 | +5.56% | 11.9 | 1.68 |
| 03/06 | 2,036 | 2,093 | 2,016 | 2,082 | +2.26% | 48,800 | 458億400万 | +6.61% | 11.97 | 1.69 |
| 03/05 | 2,028 | 2,055 | 2,006 | 2,036 | +0.74% | 21,600 | 447億9200万 | +4.57% | 11.71 | 1.65 |
| 03/04 | 2,013 | 2,025 | 1,990 | 2,021 | +0.4% | 20,200 | 444億6200万 | +4.07% | 11.62 | 1.64 |
| 03/01 | 2,050 | 2,050 | 1,995 | 2,013 | -1.52% | 18,900 | 442億8600万 | +3.92% | 11.58 | 1.63 |
| 02/29 | 2,028 | 2,059 | 2,028 | 2,044 | +0.15% | 33,800 | 449億6800万 | +5.69% | 11.75 | 1.66 |
| 02/28 | 2,027 | 2,066 | 2,025 | 2,041 | -0.44% | 26,300 | 449億200万 | +5.75% | 11.74 | 1.65 |
| 02/27 | 2,050 | 2,064 | 2,035 | 2,050 | +1.49% | 31,800 | 451億 | +6.38% | 11.79 | 1.66 |
| 02/26 | 2,022 | 2,042 | 2,004 | 2,020 | +1.35% | 21,300 | 444億4000万 | +5.04% | 11.62 | 1.64 |
| 02/22 | 1,985 | 2,031 | 1,982 | 1,993 | +1.32% | 58,600 | 438億4600万 | +3.86% | 11.46 | 1.61 |
| 02/21 | 1,921 | 1,967 | 1,915 | 1,967 | +2.08% | 35,300 | 432億7400万 | +2.61% | 11.31 | 1.59 |
| 02/20 | 1,905 | 1,930 | 1,893 | 1,927 | +1.53% | 30,600 | 423億9400万 | +0.57% | 11.08 | 1.56 |
| 02/19 | 1,875 | 1,898 | 1,869 | 1,898 | +1.82% | 14,100 | 417億5600万 | -1.15% | 10.92 | 1.54 |
| 02/16 | 1,854 | 1,871 | 1,831 | 1,864 | +1.75% | 27,400 | 410億800万 | -3.07% | 10.72 | 1.51 |
| 02/15 | 1,848 | 1,850 | 1,820 | 1,832 | +0.38% | 27,500 | 403億400万 | -4.98% | 10.54 | 1.48 |
| 02/14 | 1,882 | 1,882 | 1,821 | 1,825 | -3.23% | 41,500 | 401億5000万 | -5.64% | 10.5 | 1.48 |
| 02/13 | 1,881 | 1,900 | 1,873 | 1,886 | +0.32% | 26,900 | 414億9200万 | -2.73% | 10.85 | 1.53 |
| 02/09 | 1,938 | 1,938 | 1,880 | 1,880 | -3.49% | 35,800 | 413億6000万 | -3.14% | 10.81 | 1.52 |
| 02/08 | 1,967 | 1,986 | 1,929 | 1,948 | -0.97% | 32,900 | 428億5600万 | +0.15% | 11.2 | 1.58 |
| 02/07 | 1,956 | 1,983 | 1,936 | 1,967 | +0.1% | 33,500 | 432億7400万 | +1.24% | 11.31 | 1.59 |
| 02/06 | 1,964 | 2,024 | 1,958 | 1,965 | +2.08% | 75,700 | 432億3000万 | +1.24% | 11.3 | 1.59 |
| 02/05 | 1,938 | 1,940 | 1,908 | 1,925 | -0.1% | 23,600 | 423億5000万 | -0.67% | 11.07 | 1.56 |
| 02/02 | 1,900 | 1,937 | 1,886 | 1,927 | +2.07% | 15,300 | 423億9400万 | -0.46% | 11.08 | 1.56 |
| 02/01 | 1,910 | 1,918 | 1,886 | 1,888 | -1.92% | 16,700 | 415億3600万 | -2.38% | 10.86 | 1.53 |
| 01/31 | 1,900 | 1,928 | 1,892 | 1,925 | +0.63% | 13,000 | 423億5000万 | -0.47% | 11.07 | 1.56 |
| 01/30 | 1,934 | 1,934 | 1,902 | 1,913 | -0.16% | 10,600 | 420億8600万 | -0.88% | 11 | 1.55 |
| 01/29 | 1,904 | 1,927 | 1,902 | 1,916 | +0.68% | 13,300 | 421億5200万 | -0.57% | 11.02 | 1.55 |
| 01/26 | 1,902 | 1,925 | 1,896 | 1,903 | -0.57% | 18,700 | 418億6600万 | -1.04% | 10.94 | 1.54 |
| 01/25 | 1,947 | 1,947 | 1,911 | 1,914 | -0.93% | 26,500 | 421億800万 | -0.26% | 11.01 | 1.55 |
| 01/24 | 1,956 | 1,956 | 1,928 | 1,932 | -0.31% | 10,600 | 425億400万 | +0.84% | 11.11 | 1.57 |
| 01/23 | 1,971 | 1,977 | 1,928 | 1,938 | -1.67% | 10,600 | 426億3600万 | +1.25% | 11.15 | 1.57 |
| 01/22 | 1,943 | 1,976 | 1,943 | 1,971 | +1.44% | 6,300 | 433億6200万 | +3.14% | 11.33 | 1.6 |
| 01/19 | 1,943 | 1,956 | 1,937 | 1,943 | +0.99% | 13,600 | 427億4600万 | +1.89% | 11.17 | 1.57 |
| 01/18 | 1,950 | 1,954 | 1,922 | 1,924 | -0.57% | 13,200 | 423億2800万 | +1.1% | 11.06 | 1.56 |
| 01/17 | 1,986 | 1,986 | 1,926 | 1,935 | -1.48% | 21,200 | 425億7000万 | +1.9% | 11.13 | 1.57 |
| 01/16 | 2,018 | 2,018 | 1,961 | 1,964 | -2.29% | 16,400 | 432億800万 | +3.7% | 11.29 | 1.59 |
| 01/15 | 1,985 | 2,018 | 1,985 | 2,010 | +1.31% | 21,400 | 442億2000万 | +6.35% | 11.56 | 1.63 |
| 01/12 | 2,005 | 2,011 | 1,970 | 1,984 | 0% | 21,200 | 436億4800万 | +5.42% | 11.41 | 1.61 |
| 01/11 | 1,996 | 2,006 | 1,963 | 1,984 | +0.35% | 24,000 | 436億4800万 | +5.76% | 11.41 | 1.61 |
| 01/10 | 1,957 | 1,988 | 1,957 | 1,977 | +1.02% | 21,400 | 434億9400万 | +5.61% | 11.37 | 1.6 |
| 01/09 | 1,960 | 1,977 | 1,948 | 1,957 | +0.51% | 19,600 | 430億5400万 | +4.71% | 11.25 | 1.59 |
| 01/05 | 1,959 | 1,973 | 1,941 | 1,947 | -0.61% | 22,200 | 428億3400万 | +4.23% | 11.2 | 1.58 |
| 01/04 | 1,903 | 1,959 | 1,903 | 1,959 | +2.08% | 23,100 | 430億9800万 | +4.98% | 11.27 | 1.59 |
| 2023 | ||||||||||
| 12/29 | 1,907 | 1,919 | 1,903 | 1,919 | +0.63% | 20,300 | 422億1800万 | +2.95% | 11.04 | 1.55 |
| 12/28 | 1,897 | 1,907 | 1,878 | 1,907 | +0.85% | 13,500 | 419億5400万 | +2.31% | 10.97 | 1.54 |
| 12/27 | 1,876 | 1,892 | 1,863 | 1,891 | +1.45% | 19,800 | 416億200万 | +1.39% | 10.87 | 1.53 |
| 12/26 | 1,898 | 1,908 | 1,853 | 1,864 | -1.43% | 28,600 | 410億800万 | -0.16% | 10.72 | 1.51 |
| 12/25 | 1,922 | 1,929 | 1,882 | 1,891 | +0.85% | 49,200 | 416億200万 | +1.23% | 10.87 | 1.53 |
| 12/22 | 1,857 | 1,875 | 1,854 | 1,875 | +2.12% | 21,700 | 412億5000万 | +0.32% | 10.78 | 1.52 |
| 12/21 | 1,833 | 1,848 | 1,827 | 1,836 | +0.22% | 23,300 | 403億9200万 | -1.71% | 10.56 | 1.49 |
| 12/20 | 1,842 | 1,857 | 1,818 | 1,832 | +0.33% | 21,200 | 403億400万 | -1.93% | 10.54 | 1.48 |
| 12/19 | 1,811 | 1,834 | 1,811 | 1,826 | +1.33% | 20,900 | 401億7200万 | -2.35% | 10.5 | 1.48 |
| 12/18 | 1,811 | 1,811 | 1,775 | 1,802 | -1.48% | 19,800 | 396億4400万 | -3.74% | 10.36 | 1.46 |
| 12/15 | 1,883 | 1,883 | 1,815 | 1,829 | -2.56% | 41,300 | 402億3800万 | -2.45% | 10.52 | 1.48 |
| 12/14 | 1,896 | 1,921 | 1,862 | 1,877 | 0% | 28,100 | 412億9400万 | +0.11% | 10.79 | 1.52 |
| 12/13 | 1,888 | 1,893 | 1,863 | 1,877 | +0.43% | 18,000 | 412億9400万 | +0.32% | 10.79 | 1.52 |
| 12/12 | 1,864 | 1,886 | 1,857 | 1,869 | +1.19% | 27,200 | 411億1800万 | +0.16% | 10.75 | 1.51 |
| 12/11 | 1,819 | 1,847 | 1,819 | 1,847 | +1.82% | 13,100 | 406億3400万 | -0.7% | 10.62 | 1.5 |
| 12/08 | 1,819 | 1,834 | 1,803 | 1,814 | -0.17% | 35,900 | 399億800万 | -2.1% | 10.43 | 1.47 |
| 12/07 | 1,832 | 1,837 | 1,815 | 1,817 | -2.15% | 19,200 | 399億7400万 | -1.57% | 10.45 | 1.47 |
| 12/06 | 1,828 | 1,868 | 1,828 | 1,857 | +2.2% | 19,000 | 408億5400万 | +0.98% | 10.68 | 1.5 |
| 12/05 | 1,840 | 1,848 | 1,816 | 1,817 | -0.82% | 27,800 | 399億7400万 | -0.71% | 10.45 | 1.47 |
| 12/04 | 1,860 | 1,860 | 1,817 | 1,832 | -2.4% | 22,700 | 403億400万 | +0.49% | 10.54 | 1.48 |
| 12/01 | 1,920 | 1,920 | 1,874 | 1,877 | -1.73% | 21,000 | 412億9400万 | +3.53% | 10.79 | 1.52 |
| 11/30 | 1,925 | 1,936 | 1,902 | 1,910 | -0.78% | 14,300 | 420億2000万 | +5.99% | 10.98 | 1.55 |
| 11/29 | 1,899 | 1,930 | 1,899 | 1,925 | +0.84% | 18,500 | 423億5000万 | +7.6% | 11.07 | 1.56 |
| 11/28 | 1,880 | 1,911 | 1,880 | 1,909 | +1.01% | 22,700 | 419億9800万 | +7.49% | 10.98 | 1.55 |
| 11/27 | 1,932 | 1,942 | 1,886 | 1,890 | -2.07% | 27,600 | 415億8000万 | +7.08% | 10.87 | 1.53 |
| 11/24 | 1,950 | 1,955 | 1,929 | 1,930 | -0.26% | 35,700 | 424億6000万 | +9.97% | 11.1 | 1.56 |
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 | 297 1,186 4/11 | 203 810 1/21 | 122,400 30,600 9/26 | - | - | +8.38% 2/5 | -10.48% 1/16 |
| 2009年 3月期 | 299 597 3/30 | 160 640 10/10 | 438,000 109,500 1/6 | - | - | +15.82% 10/29 | -18.57% 10/8 |
| 2010年 3月期 | 290 580 4/2 | 202 403 3/5 403 2/8 他4件 | 57,800 28,900 6/25 | - | - | +10.32% 4/30 | -8.85% 10/8 |
| 2011年 3月期 | 374 747 3/8 | 171 341 11/2 | 162,400 81,200 11/30 | 98億6040万 | 45億120万 | +17.33% 12/15 12/9 | -24.17% 3/16 |
| 2012年 3月期 | 344 688 2/6 | 231 461 8/9 | 61,800 30,900 11/30 | 90億8160万 | 60億8520万 | +18.84% 11/29 | -14.7% 8/9 |
| 2013年 3月期 | 360 718 3/22 719 3/21 | 245 489 11/14 | 82,400 41,200 3/21 | 94億9080万 | 64億5480万 | +23.72% 12/27 | -10.74% 9/7 |
| 2014年 3月期 | 585 1,170 3/7 | 321 642 4/2 | 735,200 367,600 12/9 | 140億4000万 | 84億7440万 | +19.66% 12/9 | -13.44% 6/7 |
| 2015年 3月期 | 1,025 2,050 2/24 | 482 964 4/15 | 216,000 108,000 10/21 | 246億 | 115億6800万 | +14.09% 5/28 | -6.36% 4/20 |
| 2016年 3月期 | 1,099 2,198 7/14 | 759 1,517 8/25 | 252,200 126,100 5/12 | 263億7600万 | 182億400万 | +11.84% 10/6 | -18.61% 8/25 |
| 2017年 3月期 | 1,490 2,980 3/29 | 790 1,579 4/18 | 299,800 149,900 11/8 | 357億6000万 | 189億4800万 | +18.44% 6/7 | -16.65% 11/8 |
| 2018年 3月期 | 2,750 5,500 11/9 | 1,277 2,554 4/13 | 474,600 237,300 2/6 | 660億 | 306億4800万 | +23.95% 5/11 | -18.33% 2/13 |
| 2019年 3月期 | 2,023 4,045 11/8 | 1,265 2,530 8/13 | 691,400 345,700 8/8 | 485億4000万 | 303億6000万 | +17.38% 2/13 | -19.22% 8/13 |
| 2020年 3月期 | 2,040 4,080 1/16 | 1,007 3/19 | 314,600 157,300 1/8 | 489億6000万 | 241億6800万 | +12.1% 7/4 | -35.37% 3/19 |
| 2021年 3月期 | 1,736 3/23 | 1,193 11/2 10/30 | 215,800 1/28 | 399億2800万 | 286億3200万 | +13.65% 3/22 | -10.89% 7/10 |
| 2022年 3月期 | 2,294 11/4 | 1,553 4/5 | 212,300 5/11 | 527億6200万 | 357億1900万 | +13.74% 11/4 | -12.66% 1/19 |
| 2023年 3月期 | 2,199 7/25 | 1,563 3/16 | 109,900 8/19 | 505億7700万 | 359億4900万 | +12.75% 5/30 | -11.36% 6/23 |
| 最新 | 1,966 2024/4/22 | 17,300 | 432億5200万 | -6.56% 2,104 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 29%（1.29倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/22 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
135円（2003/03/17） - 1356%（14.56倍）
1,966円（4/22）