株価チャート
株価
4/24
- 前日 (4/23)
- 1,800
- 始値
- 1,800
- 高値
- 1,830
- 安値
- 1,795
- 終値 +1.28%
- 1,823
- 出来高 +21.57%
- 18,600
乖離率
- 株価（5日）
移動平均値 - +1.45%
1,797 - 株価（25日）
移動平均値 - -2.04%
1,861 - 出来高（5日）
移動平均値 - -23.2%
24,220
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 | 1,800 | 1,830 | 1,795 | 1,823 | +1.28% | 18,600 | 159億4014万 | -2.04% | 19.05 | 1.26 |
| 04/23 | 1,780 | 1,804 | 1,779 | 1,800 | +1.01% | 15,300 | 157億3903万 | -3.69% | 18.81 | 1.24 |
| 04/22 | 1,778 | 1,804 | 1,778 | 1,782 | 0% | 25,200 | 155億8164万 | -5.06% | 18.62 | 1.23 |
| 04/19 | 1,802 | 1,805 | 1,765 | 1,782 | -1% | 37,600 | 155億8164万 | -5.51% | 18.62 | 1.23 |
| 04/18 | 1,777 | 1,819 | 1,775 | 1,800 | +0.73% | 24,400 | 157億3903万 | -5.01% | 18.81 | 1.24 |
| 04/17 | 1,809 | 1,825 | 1,780 | 1,787 | -1.38% | 36,200 | 156億2536万 | -6.05% | 18.68 | 1.23 |
| 04/16 | 1,810 | 1,831 | 1,800 | 1,812 | -0.66% | 39,500 | 158億4395万 | -5.13% | 18.94 | 1.25 |
| 04/15 | 1,815 | 1,826 | 1,799 | 1,824 | -0.11% | 48,000 | 159億4888万 | -4.9% | 19.06 | 1.26 |
| 04/12 | 1,823 | 1,834 | 1,813 | 1,826 | 0% | 40,700 | 159億6637万 | -5.19% | 19.08 | 1.26 |
| 04/11 | 1,827 | 1,838 | 1,818 | 1,826 | -1.46% | 55,300 | 159億6637万 | -5.63% | 19.08 | 1.26 |
| 04/10 | 1,850 | 1,865 | 1,845 | 1,853 | -0.05% | 17,200 | 162億245万 | -4.68% | 19.37 | 1.28 |
| 04/09 | 1,841 | 1,858 | 1,840 | 1,854 | +0.71% | 29,200 | 162億1120万 | -5.07% | 19.38 | 1.28 |
| 04/08 | 1,834 | 1,843 | 1,818 | 1,841 | +0.38% | 36,400 | 160億9753万 | -6.07% | 19.24 | 1.27 |
| 04/05 | 1,839 | 1,844 | 1,817 | 1,834 | -0.92% | 27,700 | 160億3632万 | -6.95% | 19.17 | 1.27 |
| 04/04 | 1,840 | 1,854 | 1,827 | 1,851 | +0.6% | 30,600 | 161億8497万 | -6.66% | 19.34 | 1.28 |
| 04/03 | 1,819 | 1,850 | 1,810 | 1,840 | +1.1% | 29,300 | 160億8878万 | -7.68% | 19.23 | 1.27 |
| 04/02 | 1,840 | 1,856 | 1,820 | 1,820 | -1.09% | 50,100 | 159億1391万 | -9.09% | 19.02 | 1.26 |
| 04/01 | 1,908 | 1,909 | 1,840 | 1,840 | -3.51% | 66,700 | 160億8878万 | -8.55% | 19.23 | 1.27 |
| 03/29 | 1,872 | 1,913 | 1,867 | 1,907 | +2.69% | 54,100 | 166億7463万 | -5.69% | 19.93 | 1.32 |
| 03/28 | 1,900 | 1,900 | 1,852 | 1,857 | -6.92% | 123,200 | 162億3743万 | -8.48% | 19.41 | 1.28 |
| 03/27 | 2,003 | 2,004 | 1,985 | 1,995 | +0.05% | 103,600 | 174億4409万 | -2.16% | 20.85 | 1.38 |
| 03/26 | 1,995 | 2,005 | 1,992 | 1,994 | +0.2% | 23,300 | 174億3535万 | -2.4% | 20.84 | 1.38 |
| 03/25 | 1,992 | 2,001 | 1,981 | 1,990 | -0.1% | 48,300 | 174億37万 | -2.74% | 20.8 | 1.37 |
| 03/22 | 2,009 | 2,010 | 1,985 | 1,992 | -0.65% | 59,000 | 174億1786万 | -2.73% | 20.82 | 1.37 |
| 03/21 | 2,002 | 2,010 | 1,990 | 2,005 | -0.15% | 45,800 | 175億3153万 | -2.2% | 20.95 | 1.38 |
| 03/19 | 1,990 | 2,008 | 1,978 | 2,008 | +0.2% | 33,000 | 175億5776万 | -2.24% | 20.99 | 1.39 |
| 03/18 | 2,002 | 2,010 | 1,988 | 2,004 | +0.1% | 41,500 | 175億2278万 | -2.58% | 20.94 | 1.38 |
| 03/15 | 2,015 | 2,031 | 1,998 | 2,002 | -0.65% | 23,800 | 175億530万 | -2.82% | 20.92 | 1.38 |
| 03/14 | 1,992 | 2,031 | 1,980 | 2,015 | +1.61% | 28,700 | 176億1897万 | -2.56% | 21.06 | 1.39 |
| 03/13 | 1,990 | 2,001 | 1,957 | 1,983 | 0% | 37,800 | 173億3916万 | -4.25% | 20.72 | 1.37 |
| 03/12 | 1,975 | 1,985 | 1,940 | 1,983 | -0.75% | 57,400 | 173億3916万 | -4.3% | 20.72 | 1.37 |
| 03/11 | 2,028 | 2,040 | 1,991 | 1,998 | -2.11% | 41,700 | 174億7032万 | -3.62% | 20.88 | 1.38 |
| 03/08 | 2,029 | 2,061 | 2,018 | 2,041 | -0.15% | 28,800 | 178億4631万 | -1.54% | 21.33 | 1.41 |
| 03/07 | 2,070 | 2,071 | 2,040 | 2,044 | -0.78% | 20,800 | 178億7254万 | -1.35% | 21.36 | 1.41 |
| 03/06 | 2,051 | 2,072 | 2,050 | 2,060 | -0.29% | 21,900 | 180億1244万 | -0.53% | 21.53 | 1.42 |
| 03/05 | 2,047 | 2,067 | 2,035 | 2,066 | +1.18% | 18,900 | 180億6491万 | -0.14% | 21.59 | 1.43 |
| 03/04 | 2,106 | 2,106 | 2,039 | 2,042 | -3.31% | 75,200 | 178億5505万 | -1.16% | 21.34 | 1.41 |
| 03/01 | 2,121 | 2,121 | 2,097 | 2,112 | -0.85% | 19,500 | 184億6713万 | +2.28% | 22.07 | 1.46 |
| 02/29 | 2,094 | 2,134 | 2,090 | 2,130 | +1.72% | 23,200 | 186億2452万 | +3.45% | 22.26 | 1.47 |
| 02/28 | 2,080 | 2,108 | 2,079 | 2,094 | +1.11% | 24,500 | 183億974万 | +1.95% | 21.88 | 1.44 |
| 02/27 | 2,075 | 2,103 | 2,069 | 2,071 | -0.05% | 32,300 | 181億863万 | +1.02% | 21.64 | 1.43 |
| 02/26 | 2,087 | 2,087 | 2,059 | 2,072 | -1% | 27,300 | 181億1737万 | +1.27% | 21.65 | 1.43 |
| 02/22 | 2,085 | 2,101 | 2,076 | 2,093 | +0.96% | 15,600 | 183億99万 | +2.5% | 21.87 | 1.44 |
| 02/21 | 2,097 | 2,109 | 2,068 | 2,073 | -1.19% | 17,700 | 181億2611万 | +1.82% | 21.66 | 1.43 |
| 02/20 | 2,109 | 2,125 | 2,098 | 2,098 | -0.47% | 18,900 | 183億4471万 | +3.3% | 21.93 | 1.45 |
| 02/19 | 2,063 | 2,108 | 2,063 | 2,108 | +1.93% | 27,900 | 184億3215万 | +4.15% | 22.03 | 1.45 |
| 02/16 | 2,058 | 2,085 | 2,053 | 2,068 | +1.08% | 19,700 | 180億8239万 | +2.53% | 21.61 | 1.43 |
| 02/15 | 2,050 | 2,086 | 2,043 | 2,046 | 0% | 25,100 | 178億9003万 | +1.69% | 21.38 | 1.41 |
| 02/14 | 2,080 | 2,108 | 2,037 | 2,046 | -2.34% | 77,000 | 178億9003万 | +1.89% | 21.38 | 1.41 |
| 02/13 | 2,082 | 2,109 | 2,058 | 2,095 | +0.19% | 31,800 | 183億1848万 | +4.54% | 21.89 | 1.45 |
| 02/09 | 2,090 | 2,117 | 2,082 | 2,091 | +0.48% | 33,700 | 182億8350万 | +4.65% | 21.85 | 1.44 |
| 02/08 | 2,167 | 2,167 | 2,071 | 2,081 | -4.63% | 81,500 | 181億9607万 | +4.52% | 21.75 | 1.44 |
| 02/07 | 2,070 | 2,183 | 2,070 | 2,182 | +4.35% | 99,400 | 190億7920万 | +10.09% | 22.8 | 1.51 |
| 02/06 | 2,066 | 2,175 | 2,034 | 2,091 | +3.72% | 186,600 | 182億8350万 | +6.2% | 21.85 | 1.44 |
| 02/05 | 2,020 | 2,025 | 1,997 | 2,016 | +0.8% | 70,400 | 176億2771万 | +2.96% | 21.07 | 1.39 |
| 02/02 | 2,018 | 2,018 | 1,965 | 2,000 | -0.6% | 51,600 | 174億8781万 | +2.51% | 20.9 | 1.38 |
| 02/01 | 2,016 | 2,022 | 1,997 | 2,012 | -0.2% | 29,700 | 175億9274万 | +3.55% | 21.03 | 1.39 |
| 01/31 | 2,011 | 2,032 | 2,011 | 2,016 | +0.3% | 29,300 | 176億2771万 | +4.19% | 21.07 | 1.39 |
| 01/30 | 2,022 | 2,022 | 2,001 | 2,010 | -0.59% | 52,900 | 175億7525万 | +4.31% | 21.01 | 1.39 |
| 01/29 | 1,993 | 2,023 | 1,993 | 2,022 | +1.71% | 22,700 | 176億8017万 | +5.42% | 21.13 | 1.4 |
| 01/26 | 1,998 | 2,015 | 1,987 | 1,988 | -0.5% | 23,300 | 173億8288万 | +4.08% | 20.78 | 1.37 |
| 01/25 | 1,982 | 2,030 | 1,978 | 1,998 | +1.01% | 40,300 | 174億7032万 | +5.05% | 20.88 | 1.38 |
| 01/24 | 1,980 | 1,989 | 1,958 | 1,978 | -0.55% | 26,400 | 172億9544万 | +4.44% | 20.67 | 1.36 |
| 01/23 | 2,004 | 2,004 | 1,978 | 1,989 | -0.45% | 36,300 | 173億9163万 | +5.41% | 20.79 | 1.37 |
| 01/22 | 1,980 | 2,015 | 1,980 | 1,998 | +1.16% | 33,700 | 174億7032万 | +6.22% | 20.88 | 1.38 |
| 01/19 | 1,979 | 2,009 | 1,967 | 1,975 | -0.2% | 44,600 | 172億6921万 | +5.33% | 20.64 | 1.36 |
| 01/18 | 1,945 | 1,995 | 1,945 | 1,979 | +1.64% | 32,300 | 173億419万 | +5.83% | 20.68 | 1.37 |
| 01/17 | 1,941 | 1,999 | 1,934 | 1,947 | +0.62% | 54,600 | 170億2438万 | +4.56% | 20.35 | 1.34 |
| 01/16 | 1,953 | 1,953 | 1,925 | 1,935 | -0.26% | 31,100 | 169億1946万 | +4.14% | 20.22 | 1.34 |
| 01/15 | 1,932 | 1,947 | 1,915 | 1,940 | +1.41% | 27,000 | 169億6317万 | +4.58% | 20.27 | 1.34 |
| 01/12 | 1,938 | 1,946 | 1,905 | 1,913 | -1.39% | 40,100 | 167億2709万 | +3.46% | 19.99 | 1.32 |
| 01/11 | 1,958 | 1,971 | 1,940 | 1,940 | -0.51% | 33,500 | 169億6317万 | +5.09% | 20.27 | 1.34 |
| 01/10 | 1,950 | 1,957 | 1,934 | 1,950 | +0.26% | 24,400 | 170億5061万 | +5.81% | 20.38 | 1.35 |
| 01/09 | 1,948 | 1,956 | 1,912 | 1,945 | +0.05% | 37,400 | 170億689万 | +5.82% | 20.33 | 1.34 |
| 01/05 | 1,916 | 1,944 | 1,916 | 1,944 | +1.51% | 29,000 | 169億9815万 | +6.11% | 20.32 | 1.34 |
| 01/04 | 1,866 | 1,915 | 1,865 | 1,915 | +2.74% | 41,600 | 167億4458万 | +4.82% | 20.01 | 1.32 |
| 2023 | ||||||||||
| 12/29 | 1,862 | 1,868 | 1,836 | 1,864 | +0.87% | 26,700 | 162億9864万 | +2.25% | 19.48 | 1.29 |
| 12/28 | 1,830 | 1,863 | 1,830 | 1,848 | +0.65% | 28,200 | 161億5874万 | +1.48% | 19.31 | 1.27 |
| 12/27 | 1,839 | 1,839 | 1,811 | 1,836 | +0.05% | 25,400 | 160億5381万 | +0.88% | 19.19 | 1.27 |
| 12/26 | 1,821 | 1,835 | 1,811 | 1,835 | +1.72% | 29,600 | 160億4506万 | +0.94% | 19.18 | 1.27 |
| 12/25 | 1,812 | 1,824 | 1,796 | 1,804 | -0.39% | 11,600 | 157億7400万 | -0.72% | 18.85 | 1.24 |
| 12/22 | 1,800 | 1,816 | 1,800 | 1,811 | +0.61% | 7,600 | 158億3521万 | -0.39% | 18.93 | 1.25 |
| 12/21 | 1,798 | 1,804 | 1,786 | 1,800 | -0.17% | 13,500 | 157億3903万 | -1.04% | 18.81 | 1.24 |
| 12/20 | 1,810 | 1,824 | 1,803 | 1,803 | -0.39% | 15,700 | 157億6526万 | -0.93% | 18.84 | 1.24 |
| 12/19 | 1,798 | 1,816 | 1,787 | 1,810 | +1.23% | 14,800 | 158億2647万 | -0.66% | 18.92 | 1.25 |
| 12/18 | 1,789 | 1,792 | 1,761 | 1,788 | -0.67% | 36,100 | 156億3410万 | -1.97% | 18.69 | 1.23 |
| 12/15 | 1,800 | 1,815 | 1,789 | 1,800 | -0.22% | 30,600 | 157億3903万 | -1.37% | 18.81 | 1.24 |
| 12/14 | 1,843 | 1,843 | 1,801 | 1,804 | -1.64% | 25,600 | 157億7400万 | -1.2% | 18.85 | 1.24 |
| 12/13 | 1,839 | 1,844 | 1,814 | 1,834 | -0.86% | 19,500 | 160億3632万 | +0.49% | 19.17 | 1.26 |
| 12/12 | 1,849 | 1,858 | 1,837 | 1,850 | 0% | 14,300 | 161億7622万 | +1.37% | 19.33 | 1.28 |
| 12/11 | 1,816 | 1,850 | 1,814 | 1,850 | +3.18% | 19,300 | 161億7622万 | +1.26% | 19.33 | 1.28 |
| 12/08 | 1,829 | 1,829 | 1,786 | 1,793 | -2.4% | 40,700 | 156億7782万 | -1.97% | 18.74 | 1.24 |
| 12/07 | 1,849 | 1,855 | 1,834 | 1,837 | -0.65% | 16,000 | 160億6255万 | +0.11% | 19.2 | 1.27 |
| 12/06 | 1,808 | 1,849 | 1,808 | 1,849 | +2.44% | 23,000 | 161億6748万 | +0.98% | 19.32 | 1.28 |
| 12/05 | 1,837 | 1,837 | 1,805 | 1,805 | -2.17% | 27,200 | 157億8275万 | -1.2% | 18.86 | 1.24 |
| 12/04 | 1,840 | 1,849 | 1,829 | 1,845 | +0.11% | 10,100 | 161億3250万 | +1.1% | 19.28 | 1.27 |
| 12/01 | 1,829 | 1,865 | 1,829 | 1,843 | +0.27% | 17,300 | 161億1502万 | +1.38% | 19.26 | 1.27 |
| 11/30 | 1,797 | 1,850 | 1,796 | 1,838 | +2.28% | 34,900 | 160億7130万 | +1.38% | 19.21 | 1.27 |
| 11/29 | 1,818 | 1,829 | 1,796 | 1,797 | -1.32% | 23,900 | 157億1280万 | -0.55% | 18.78 | 1.24 |
| 11/28 | 1,821 | 1,841 | 1,817 | 1,821 | 0% | 14,200 | 159億2265万 | +1% | 19.03 | 1.26 |
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 | 2,840 284 6/7 | 800 80 1/23 80 1/22 | 10,686,300 106,863,000 6/7 | - | - | +74.42% 6/6 | -33.27% 1/22 |
| 2009年 3月期 | 1,650 165 6/9 | 540 54 10/9 | 5,478,700 54,787,000 6/6 | - | - | +26.26% 6/9 | -36.33% 10/8 |
| 2010年 3月期 | 1,110 111 6/11 111 6/10 | 600 60 11/19 | 537,900 5,379,000 5/13 | - | - | +33.4% 4/15 | -16.37% 10/6 |
| 2011年 3月期 | 1,160 116 3/8 116 3/7 | 560 56 11/4 | 3,490,600 34,906,000 4/15 | 101億4292万 | 48億9658万 | +27.65% 3/7 | -22.91% 3/14 |
| 2012年 3月期 | 1,020 102 4/4 | 600 60 10/6 60 10/5 他4件 | 639,400 6,394,000 4/1 | 89億1877万 | 52億4634万 | +10.72% 12/12 | -11.68% 8/22 |
| 2013年 3月期 | 760 76 4/3 76 4/2 | 411 10/16 | 170,200 9/28 | 66億4536万 | 35億9374万 | +18.77% 1/30 | -17.83% 10/1 |
| 2014年 3月期 | 753 1/23 | 521 6/7 | 178,000 4/30 | 65億8416万 | 45億5557万 | +12.69% 5/8 | -18.06% 6/7 |
| 2015年 3月期 | 677 6/10 | 580 1/19 | 46,700 7/17 | 59億1962万 | 50億7146万 | +3.62% 6/17 | -4.09% 10/16 |
| 2016年 3月期 | 605 5/11 | 395 2/12 | 59,500 12/25 | 52億9006万 | 34億5384万 | +5.56% 3/11 | -10.71% 9/8 |
| 2017年 3月期 | 529 3/7 | 365 6/27 | 239,300 10/6 | 46億2552万 | 31億9152万 | +10.4% 10/6 | -8.22% 6/24 |
| 2018年 3月期 | 692 1/30 1/29 | 466 4/6 | 149,300 7/20 | 60億5078万 | 40億7466万 | +13.15% 7/20 | -8.61% 11/15 |
| 2019年 3月期 | 710 3/26 | 493 12/26 | 59,300 5/1 | 62億817万 | 43億1074万 | +7.85% 5/10 | -17.08% 12/25 |
| 2020年 3月期 | 1,907 7/8 | 296 3/16 | 5,714,200 7/8 | 166億7463万 | 25億8819万 | +57.87% 7/5 | -42.07% 3/19 |
| 2021年 3月期 | 1,417 3/12 3/11 | 343 4/2 | 355,600 10/26 | 123億9011万 | 29億9916万 | +31% 8/27 | -10.86% 7/10 |
| 2022年 3月期 | 1,368 4/28 | 880 3/17 | 817,900 4/28 | 119億6166万 | 76億9463万 | +10.31% 9/17 | -11.6% 7/5 |
| 2023年 3月期 | 1,307 1/30 | 850 4/26 | 609,300 12/2 | 114億2828万 | 74億3232万 | +20.26% 5/31 | -4.65% 4/7 |
| 最新 | 1,823 2024/4/24 | 18,600 | 159億4014万 | -2.04% 1,861 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%（0.88倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 43%（1.43倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
296円（2020/03/16） - 516%（6.16倍）
1,823円（4/24）