株価チャート
株価
4/26
- 前日 (4/25)
- 1,179
- 始値
- 1,177
- 高値
- 1,177
- 安値
- 1,157
- 終値 -0.85%
- 1,169
- 出来高 +19.47%
- 22,700
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,177 - 株価（25日）
移動平均値 - +0.86%
1,159 - 出来高（5日）
移動平均値 - -26.92%
31,060
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,177 | 1,177 | 1,157 | 1,169 | -0.85% | 22,700 | 192億7681万 | +0.86% | 12.84 | 0.87 |
| 04/25 | 1,189 | 1,190 | 1,179 | 1,179 | -1.01% | 19,000 | 194億4171万 | +1.64% | 12.95 | 0.88 |
| 04/24 | 1,189 | 1,191 | 1,171 | 1,191 | +0.51% | 39,500 | 196億3959万 | +2.67% | 13.09 | 0.89 |
| 04/23 | 1,163 | 1,188 | 1,158 | 1,185 | +1.89% | 51,400 | 195億4065万 | +2.24% | 13.02 | 0.88 |
| 04/22 | 1,154 | 1,166 | 1,142 | 1,163 | +1.66% | 22,700 | 191億7787万 | +0.35% | 12.78 | 0.87 |
| 04/19 | 1,156 | 1,156 | 1,134 | 1,144 | -1.12% | 27,900 | 188億6456万 | -1.29% | 12.57 | 0.85 |
| 04/18 | 1,137 | 1,157 | 1,137 | 1,157 | +1.76% | 33,700 | 190億7893万 | -0.34% | 12.71 | 0.86 |
| 04/17 | 1,142 | 1,145 | 1,134 | 1,137 | +0.09% | 14,900 | 187億4913万 | -2.15% | 12.49 | 0.85 |
| 04/16 | 1,158 | 1,159 | 1,135 | 1,136 | -1.9% | 43,200 | 187億3264万 | -2.49% | 12.48 | 0.85 |
| 04/15 | 1,128 | 1,159 | 1,125 | 1,158 | +1.94% | 44,600 | 190億9542万 | -0.69% | 12.72 | 0.86 |
| 04/12 | 1,143 | 1,143 | 1,133 | 1,136 | -0.61% | 19,300 | 187億3264万 | -2.57% | 12.48 | 0.85 |
| 04/11 | 1,138 | 1,143 | 1,131 | 1,143 | +0.44% | 12,000 | 188億4807万 | -1.97% | 12.56 | 0.85 |
| 04/10 | 1,138 | 1,143 | 1,137 | 1,138 | 0% | 17,900 | 187億6562万 | -2.32% | 12.5 | 0.85 |
| 04/09 | 1,138 | 1,142 | 1,134 | 1,138 | +0.09% | 20,400 | 187億6562万 | -2.23% | 12.5 | 0.85 |
| 04/08 | 1,138 | 1,142 | 1,135 | 1,137 | -0.09% | 22,500 | 187億4913万 | -2.32% | 12.49 | 0.85 |
| 04/05 | 1,135 | 1,149 | 1,130 | 1,138 | +0.26% | 19,700 | 187億6562万 | -2.23% | 12.5 | 0.85 |
| 04/04 | 1,154 | 1,154 | 1,134 | 1,135 | -1.73% | 21,600 | 187億1615万 | -2.49% | 12.47 | 0.84 |
| 04/03 | 1,148 | 1,158 | 1,141 | 1,155 | +0.7% | 16,500 | 190億4595万 | -0.77% | 12.69 | 0.86 |
| 04/02 | 1,158 | 1,158 | 1,141 | 1,147 | -0.86% | 21,300 | 189億1403万 | -1.38% | 12.6 | 0.85 |
| 04/01 | 1,187 | 1,187 | 1,148 | 1,157 | -2.53% | 64,400 | 190億7893万 | -0.43% | 12.71 | 0.86 |
| 03/29 | 1,160 | 1,191 | 1,160 | 1,187 | +2.5% | 45,300 | 195億7363万 | +2.33% | 13.04 | 0.88 |
| 03/28 | 1,166 | 1,172 | 1,155 | 1,158 | -3.5% | 63,600 | 190億9542万 | +0.09% | 12.72 | 0.86 |
| 03/27 | 1,193 | 1,202 | 1,193 | 1,200 | +0.93% | 71,000 | 197億8800万 | +3.81% | 13.18 | 0.89 |
| 03/26 | 1,200 | 1,207 | 1,184 | 1,189 | -0.17% | 64,600 | 196億661万 | +3.12% | 13.06 | 0.88 |
| 03/25 | 1,220 | 1,220 | 1,189 | 1,191 | -1.08% | 74,600 | 196億3959万 | +3.57% | 13.09 | 0.89 |
| 03/22 | 1,189 | 1,204 | 1,182 | 1,204 | +2.03% | 45,100 | 198億5396万 | +5.06% | 13.23 | 0.9 |
| 03/21 | 1,190 | 1,205 | 1,175 | 1,180 | +0.68% | 78,100 | 194億5820万 | +3.24% | 12.96 | 0.88 |
| 03/19 | 1,174 | 1,180 | 1,165 | 1,172 | -0.09% | 31,200 | 193億2628万 | +2.72% | 12.88 | 0.87 |
| 03/18 | 1,170 | 1,186 | 1,168 | 1,173 | -0.26% | 52,100 | 193億4277万 | +2.8% | 12.89 | 0.87 |
| 03/15 | 1,177 | 1,193 | 1,176 | 1,176 | -0.59% | 31,000 | 193億9224万 | +3.07% | 12.92 | 0.88 |
| 03/14 | 1,183 | 1,196 | 1,170 | 1,183 | 0% | 46,200 | 195億767万 | +3.68% | 13 | 0.88 |
| 03/13 | 1,209 | 1,209 | 1,176 | 1,183 | -1.33% | 80,400 | 195億767万 | +3.77% | 13 | 0.88 |
| 03/12 | 1,199 | 1,209 | 1,170 | 1,199 | +1.78% | 141,900 | 197億7151万 | +5.18% | 13.17 | 0.89 |
| 03/11 | 1,150 | 1,178 | 1,148 | 1,178 | +2.79% | 109,700 | 194億2522万 | +3.51% | 12.94 | 0.88 |
| 03/08 | 1,139 | 1,153 | 1,137 | 1,146 | +0.53% | 44,400 | 188億9754万 | +0.79% | 12.59 | 0.85 |
| 03/07 | 1,137 | 1,155 | 1,135 | 1,140 | +1.51% | 48,500 | 187億9860万 | +0.26% | 12.53 | 0.85 |
| 03/06 | 1,117 | 1,127 | 1,116 | 1,123 | +0.18% | 14,400 | 185億1827万 | -1.23% | 12.34 | 0.84 |
| 03/05 | 1,130 | 1,130 | 1,111 | 1,121 | -1.67% | 37,100 | 184億8529万 | -1.49% | 12.32 | 0.83 |
| 03/04 | 1,134 | 1,140 | 1,130 | 1,140 | +1.06% | 26,700 | 187億9860万 | +0.09% | 12.53 | 0.85 |
| 03/01 | 1,137 | 1,137 | 1,128 | 1,128 | -0.79% | 23,700 | 186億72万 | -0.97% | 12.39 | 0.84 |
| 02/29 | 1,135 | 1,138 | 1,124 | 1,137 | -0.09% | 22,900 | 187億4913万 | -0.26% | 12.49 | 0.85 |
| 02/28 | 1,122 | 1,140 | 1,122 | 1,138 | +1.16% | 19,500 | 187億6562万 | -0.18% | 12.5 | 0.85 |
| 02/27 | 1,117 | 1,126 | 1,116 | 1,125 | +0.9% | 15,300 | 185億5125万 | -1.32% | 12.36 | 0.84 |
| 02/26 | 1,118 | 1,124 | 1,114 | 1,115 | -0.27% | 18,400 | 183億8635万 | -2.19% | 12.25 | 0.83 |
| 02/22 | 1,125 | 1,125 | 1,113 | 1,118 | +0.18% | 18,300 | 184億3582万 | -1.93% | 12.28 | 0.83 |
| 02/21 | 1,123 | 1,123 | 1,110 | 1,116 | -0.71% | 23,900 | 184億284万 | -2.19% | 12.26 | 0.83 |
| 02/20 | 1,123 | 1,130 | 1,123 | 1,124 | +0.36% | 20,700 | 185億3476万 | -1.58% | 12.35 | 0.84 |
| 02/19 | 1,112 | 1,123 | 1,112 | 1,120 | +0.9% | 23,100 | 184億6880万 | -1.93% | 12.31 | 0.83 |
| 02/16 | 1,102 | 1,117 | 1,102 | 1,110 | +0.73% | 20,300 | 183億390万 | -2.89% | 12.2 | 0.83 |
| 02/15 | 1,131 | 1,131 | 1,091 | 1,102 | -2.13% | 75,800 | 181億7198万 | -3.76% | 12.11 | 0.82 |
| 02/14 | 1,132 | 1,132 | 1,116 | 1,126 | -0.71% | 58,100 | 185億6774万 | -1.75% | 12.37 | 0.84 |
| 02/13 | 1,160 | 1,162 | 1,133 | 1,134 | -3.57% | 104,100 | 186億9966万 | -1.13% | 12.46 | 0.84 |
| 02/09 | 1,164 | 1,194 | 1,159 | 1,176 | +1.03% | 82,900 | 193億9224万 | +2.53% | 12.92 | 0.88 |
| 02/08 | 1,180 | 1,180 | 1,159 | 1,164 | -1.36% | 26,500 | 191億9436万 | +1.57% | 12.79 | 0.87 |
| 02/07 | 1,165 | 1,180 | 1,165 | 1,180 | +1.29% | 25,100 | 194億5820万 | +3.06% | 12.96 | 0.88 |
| 02/06 | 1,172 | 1,172 | 1,161 | 1,165 | -0.43% | 20,400 | 192億1085万 | +1.92% | 12.8 | 0.87 |
| 02/05 | 1,157 | 1,172 | 1,155 | 1,170 | +1.47% | 34,000 | 192億9330万 | +2.54% | 12.85 | 0.87 |
| 02/02 | 1,146 | 1,155 | 1,142 | 1,153 | +0.7% | 13,700 | 190億1297万 | +1.23% | 12.67 | 0.86 |
| 02/01 | 1,152 | 1,154 | 1,143 | 1,145 | -0.61% | 17,700 | 188億8105万 | +0.7% | 12.58 | 0.85 |
| 01/31 | 1,144 | 1,152 | 1,138 | 1,152 | +0.61% | 20,000 | 189億9648万 | +1.5% | 12.66 | 0.86 |
| 01/30 | 1,150 | 1,154 | 1,144 | 1,145 | -0.09% | 35,900 | 188億8105万 | +0.97% | 12.58 | 0.85 |
| 01/29 | 1,145 | 1,150 | 1,143 | 1,146 | +0.44% | 17,800 | 188億9754万 | +1.06% | 12.59 | 0.85 |
| 01/26 | 1,149 | 1,149 | 1,141 | 1,141 | -0.61% | 15,900 | 188億1509万 | +0.62% | 12.54 | 0.85 |
| 01/25 | 1,135 | 1,148 | 1,135 | 1,148 | +0.88% | 19,100 | 189億3052万 | +1.23% | 12.61 | 0.85 |
| 01/24 | 1,139 | 1,139 | 1,131 | 1,138 | -0.18% | 15,000 | 187億6562万 | +0.26% | 12.5 | 0.85 |
| 01/23 | 1,136 | 1,140 | 1,132 | 1,140 | +0.44% | 21,900 | 187億9860万 | +0.44% | 12.53 | 0.85 |
| 01/22 | 1,138 | 1,141 | 1,135 | 1,135 | +0.27% | 14,000 | 187億1615万 | -0.09% | 12.47 | 0.84 |
| 01/19 | 1,134 | 1,140 | 1,132 | 1,132 | +0.18% | 16,600 | 186億6668万 | -0.35% | 12.44 | 0.84 |
| 01/18 | 1,135 | 1,135 | 1,130 | 1,130 | -0.09% | 13,400 | 186億3370万 | -0.7% | 12.42 | 0.84 |
| 01/17 | 1,131 | 1,139 | 1,130 | 1,131 | -0.18% | 22,400 | 186億5019万 | -0.7% | 12.43 | 0.84 |
| 01/16 | 1,145 | 1,151 | 1,133 | 1,133 | -1.13% | 27,600 | 186億8317万 | -0.7% | 12.45 | 0.84 |
| 01/15 | 1,146 | 1,158 | 1,139 | 1,146 | +0.61% | 29,400 | 188億9754万 | +0.35% | 12.59 | 0.85 |
| 01/12 | 1,142 | 1,146 | 1,133 | 1,139 | -0.52% | 33,100 | 187億8211万 | -0.44% | 12.51 | 0.85 |
| 01/11 | 1,148 | 1,154 | 1,145 | 1,145 | -0.09% | 29,300 | 188億8105万 | -0.26% | 12.58 | 0.85 |
| 01/10 | 1,139 | 1,154 | 1,139 | 1,146 | +0.61% | 38,500 | 188億9754万 | -0.52% | 12.59 | 0.85 |
| 01/09 | 1,133 | 1,139 | 1,126 | 1,139 | +0.71% | 44,200 | 187億8211万 | -1.13% | 12.51 | 0.85 |
| 01/05 | 1,150 | 1,150 | 1,130 | 1,131 | -1.65% | 39,300 | 186億5019万 | -1.91% | 12.43 | 0.84 |
| 01/04 | 1,143 | 1,160 | 1,133 | 1,150 | +1.14% | 38,900 | 189億6350万 | -0.26% | 12.63 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 1,136 | 1,140 | 1,131 | 1,137 | +0.18% | 19,500 | 187億4913万 | -1.39% | 12.49 | 0.85 |
| 12/28 | 1,115 | 1,135 | 1,115 | 1,135 | +1.34% | 22,400 | 187億1615万 | -1.48% | 12.47 | 0.84 |
| 12/27 | 1,110 | 1,122 | 1,109 | 1,120 | +1.08% | 40,100 | 184億6880万 | -2.61% | 12.31 | 0.83 |
| 12/26 | 1,105 | 1,115 | 1,101 | 1,108 | +0.09% | 36,300 | 182億7092万 | -3.57% | 12.17 | 0.82 |
| 12/25 | 1,116 | 1,122 | 1,106 | 1,107 | -0.54% | 40,300 | 182億5443万 | -3.66% | 12.16 | 0.82 |
| 12/22 | 1,116 | 1,123 | 1,108 | 1,113 | -0.63% | 52,800 | 183億5337万 | -3.05% | 12.23 | 0.83 |
| 12/21 | 1,141 | 1,143 | 1,120 | 1,120 | -2.18% | 40,600 | 184億6880万 | -2.35% | 12.31 | 0.83 |
| 12/20 | 1,155 | 1,158 | 1,143 | 1,145 | -0.43% | 27,500 | 188億8105万 | -0.09% | 12.58 | 0.85 |
| 12/19 | 1,150 | 1,153 | 1,145 | 1,150 | +0.52% | 19,700 | 189億6350万 | +0.61% | 12.63 | 0.86 |
| 12/18 | 1,154 | 1,157 | 1,137 | 1,144 | -2.05% | 55,400 | 188億6456万 | +0.44% | 12.57 | 0.85 |
| 12/15 | 1,140 | 1,168 | 1,132 | 1,168 | +2.64% | 79,400 | 192億6032万 | +2.82% | 12.83 | 0.87 |
| 12/14 | 1,147 | 1,163 | 1,138 | 1,138 | -1.9% | 47,300 | 187億6562万 | +0.53% | 12.5 | 0.85 |
| 12/13 | 1,143 | 1,160 | 1,143 | 1,160 | +1.58% | 30,200 | 191億2840万 | +2.84% | 12.74 | 0.86 |
| 12/12 | 1,161 | 1,163 | 1,141 | 1,142 | -2.56% | 64,400 | 188億3158万 | +1.51% | 12.55 | 0.85 |
| 12/11 | 1,162 | 1,173 | 1,147 | 1,172 | +2.27% | 93,800 | 193億2628万 | +4.46% | 12.88 | 0.87 |
| 12/08 | 1,183 | 1,188 | 1,143 | 1,146 | -3.21% | 135,600 | 188億9754万 | +2.6% | 12.59 | 0.85 |
| 12/07 | 1,164 | 1,189 | 1,152 | 1,184 | +1.63% | 177,700 | 195億2416万 | +6.28% | 13.01 | 0.88 |
| 12/06 | 1,207 | 1,207 | 1,165 | 1,165 | -3.56% | 264,400 | 192億1085万 | +5.05% | 12.8 | 0.87 |
| 12/05 | 1,226 | 1,226 | 1,167 | 1,208 | -1.87% | 404,900 | 199億1992万 | +9.42% | 13.27 | 0.9 |
| 12/04 | 1,285 | 1,289 | 1,228 | 1,231 | -0.24% | 697,900 | 202億9919万 | +12.11% | 13.52 | 0.92 |
| 12/01 | 1,188 | 1,250 | 1,183 | 1,234 | +5.92% | 475,200 | 203億4866万 | +13.21% | 13.56 | 0.92 |
| 11/30 | 1,152 | 1,170 | 1,145 | 1,165 | +1.48% | 70,200 | 192億1085万 | +7.57% | 12.8 | 0.87 |
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 | 838 419 7/23 | 528 264 1/16 | 368,500 737,000 1/22 | - | - | +20.65% 2/15 | -16.88% 8/22 |
| 2009年 3月期 | 924 462 6/16 | 560 280 10/10 280 10/7 | 194,500 389,000 6/12 | - | - | +17.6% 12/1 | -19.8% 10/7 |
| 2010年 3月期 | 1,054 527 8/19 | 780 390 10/5 | 137,500 275,000 5/18 | - | - | +10.38% 5/18 | -16.95% 9/17 |
| 2011年 3月期 | 972 486 5/14 | 522 261 3/15 | 102,500 205,000 5/14 | 142億8840万 | 76億7340万 | +8.1% 1/19 | -27.51% 3/15 |
| 2012年 3月期 | 788 394 6/29 | 562 281 11/24 | 97,000 194,000 3/22 | 115億8360万 | 82億6140万 | +13.54% 6/29 | -9.41% 8/9 |
| 2013年 3月期 | 676 338 4/2 | 534 267 9/19 | 71,000 142,000 1/31 | 99億3720万 | 78億4980万 | +12.6% 1/11 | -7.12% 9/11 |
| 2014年 3月期 | 666 333 12/16 | 560 280 10/8 280 10/2 他2件 | 125,000 250,000 11/11 | 97億9020万 | 82億3200万 | +8.35% 12/13 | -7.79% 2/14 |
| 2015年 3月期 | 980 490 9/2 | 580 290 6/2 290 5/29 他4件 | 4,243,000 8,486,000 9/1 | 161億6020万 | 95億6420万 | +39.56% 9/2 | -9.6% 10/2 |
| 2016年 3月期 | 1,608 804 6/16 | 824 412 8/25 | 700,000 1,400,000 6/8 | 265億1592万 | 135億8776万 | +29.94% 5/26 | -25.57% 8/25 |
| 2017年 3月期 | 1,754 877 3/23 | 1,122 561 8/23 | 345,500 691,000 5/25 | 289億2346万 | 185億178万 | +19.05% 5/23 | -14.61% 6/16 |
| 2018年 3月期 | 2,740 1,370 7/10 | 1,408 704 4/13 | 2,649,000 5,298,000 7/7 | 451億8260万 | 232億1792万 | +32.4% 7/7 | -16.49% 8/24 |
| 2019年 3月期 | 2,310 5/22 5/17 | 1,000 12/25 | 308,400 8/8 | 380億9190万 | 164億9000万 | +13.51% 2/13 | -28.38% 12/25 |
| 2020年 3月期 | 1,537 4/8 | 1,001 3/13 | 451,100 1/30 | 253億4513万 | 165億649万 | +16.67% 10/24 | -20.07% 3/13 |
| 2021年 3月期 | 2,074 6/30 | 1,163 4/2 | 1,886,700 5/21 | 342億26万 | 191億7787万 | +26.47% 6/3 | -8.22% 7/31 |
| 2022年 3月期 | 1,645 4/7 | 1,041 3/9 | 255,000 5/12 | 271億2605万 | 171億6609万 | +4.24% 6/15 | -12.21% 5/14 |
| 2023年 3月期 | 1,255 6/8 | 1,018 12/28 | 167,400 8/23 | 206億9495万 | 167億8682万 | +11.32% 6/8 | -4.86% 8/23 |
| 最新 | 1,169 2024/4/26 | 22,700 | 192億7681万 | +0.86% 1,159 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/28 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/28
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/29 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/29
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
200円（2002/09/18） - 485%（5.85倍）
1,169円（4/26）