株価チャート
株価
4/23
- 前日 (4/22)
- 1,982
- 始値
- 1,981
- 高値
- 1,987
- 安値
- 1,958
- 終値 -0.96%
- 1,963
- 出来高 +36.99%
- 405,500
乖離率
- 株価（5日）
移動平均値 - -1.6%
1,995 - 株価（25日）
移動平均値 - -0.71%
1,977 - 出来高（5日）
移動平均値 - +26.11%
321,540
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 | 1,981 | 1,987 | 1,958 | 1,963 | -0.96% | 405,500 | 1564億6815万 | -0.71% | 15.67 | 1.35 |
| 04/22 | 1,990 | 2,007 | 1,981 | 1,982 | -0.9% | 296,000 | 1579億8261万 | +0.25% | 15.82 | 1.37 |
| 04/19 | 2,020 | 2,021 | 1,984 | 2,000 | -0.94% | 363,100 | 1594億1737万 | +1.21% | 15.97 | 1.38 |
| 04/18 | 2,017 | 2,033 | 2,010 | 2,019 | +0.4% | 208,800 | 1609億3184万 | +2.28% | 16.12 | 1.39 |
| 04/17 | 2,010 | 2,033 | 2,001 | 2,011 | +0.1% | 334,300 | 1602億9417万 | +2.08% | 16.06 | 1.39 |
| 04/16 | 2,021 | 2,029 | 1,996 | 2,009 | -1.42% | 351,100 | 1601億3475万 | +2.14% | 16.04 | 1.39 |
| 04/15 | 1,998 | 2,048 | 1,992 | 2,038 | +1.49% | 396,100 | 1624億4630万 | +3.77% | 16.27 | 1.41 |
| 04/12 | 2,020 | 2,023 | 2,001 | 2,008 | +0.15% | 253,300 | 1600億5504万 | +2.45% | 16.03 | 1.39 |
| 04/11 | 1,998 | 2,018 | 1,992 | 2,005 | -0.59% | 174,200 | 1598億1591万 | +2.51% | 16.01 | 1.38 |
| 04/10 | 2,000 | 2,023 | 1,987 | 2,017 | +1.92% | 586,600 | 1607億7242万 | +3.28% | 16.1 | 1.39 |
| 04/09 | 1,958 | 1,983 | 1,957 | 1,979 | +1.75% | 296,600 | 1577億4349万 | +1.59% | 15.8 | 1.37 |
| 04/08 | 1,960 | 1,969 | 1,940 | 1,945 | -1.07% | 307,500 | 1550億3339万 | 0% | 15.53 | 1.34 |
| 04/05 | 1,945 | 1,966 | 1,937 | 1,966 | +0.72% | 291,400 | 1567億728万 | +1.13% | 15.7 | 1.36 |
| 04/04 | 1,941 | 1,957 | 1,935 | 1,952 | +1.14% | 288,900 | 1555億9135万 | +0.46% | 15.58 | 1.35 |
| 04/03 | 1,915 | 1,934 | 1,912 | 1,930 | +0.63% | 232,200 | 1538億3776万 | -0.62% | 15.41 | 1.33 |
| 04/02 | 1,930 | 1,930 | 1,911 | 1,918 | -0.52% | 247,300 | 1528億8126万 | -1.29% | 15.31 | 1.32 |
| 04/01 | 1,935 | 1,940 | 1,915 | 1,928 | -0.21% | 266,500 | 1536億7835万 | -0.82% | 15.39 | 1.33 |
| 03/29 | 1,920 | 1,941 | 1,918 | 1,932 | +0.68% | 224,300 | 1539億9718万 | -0.67% | 15.42 | 1.33 |
| 03/28 | 1,949 | 1,953 | 1,913 | 1,919 | -3.76% | 430,700 | 1529億6097万 | -1.39% | 15.32 | 1.32 |
| 03/27 | 2,000 | 2,005 | 1,994 | 1,994 | 0% | 455,500 | 1589億3912万 | +2.41% | 15.92 | 1.38 |
| 03/26 | 1,994 | 2,002 | 1,991 | 1,994 | +0.2% | 227,200 | 1589億3912万 | +2.47% | 15.92 | 1.38 |
| 03/25 | 1,996 | 1,997 | 1,989 | 1,990 | -0.25% | 184,000 | 1586億2028万 | +2.42% | 15.89 | 1.37 |
| 03/22 | 1,981 | 1,998 | 1,971 | 1,995 | +1.32% | 266,000 | 1590億1883万 | +2.78% | 15.93 | 1.38 |
| 03/21 | 1,979 | 1,980 | 1,965 | 1,969 | -0.2% | 298,600 | 1569億4640万 | +1.55% | 15.72 | 1.36 |
| 03/19 | 1,951 | 1,973 | 1,947 | 1,973 | +1.18% | 225,600 | 1572億6524万 | +1.81% | 15.75 | 1.36 |
| 03/18 | 1,960 | 1,964 | 1,949 | 1,950 | -0.36% | 224,300 | 1554億3194万 | +0.72% | 15.57 | 1.35 |
| 03/15 | 1,946 | 1,957 | 1,940 | 1,957 | +0.57% | 256,700 | 1559億8990万 | +1.14% | 15.62 | 1.35 |
| 03/14 | 1,940 | 1,946 | 1,924 | 1,946 | +0.52% | 200,100 | 1551億1310万 | +0.62% | 15.54 | 1.34 |
| 03/13 | 1,929 | 1,941 | 1,927 | 1,936 | +0.36% | 222,500 | 1543億1601万 | +0.1% | 15.46 | 1.34 |
| 03/12 | 1,927 | 1,933 | 1,909 | 1,929 | +0.05% | 176,600 | 1537億5805万 | -0.31% | 15.4 | 1.33 |
| 03/11 | 1,937 | 1,939 | 1,915 | 1,928 | -0.41% | 240,000 | 1536億7835万 | -0.46% | 15.39 | 1.33 |
| 03/08 | 1,911 | 1,937 | 1,911 | 1,936 | +0.73% | 268,600 | 1543億1601万 | -0.15% | 15.46 | 1.34 |
| 03/07 | 1,919 | 1,927 | 1,915 | 1,922 | +0.58% | 188,300 | 1532億9万 | -1.13% | 15.34 | 1.33 |
| 03/06 | 1,901 | 1,914 | 1,898 | 1,911 | +0.53% | 255,200 | 1523億2330万 | -1.9% | 15.26 | 1.32 |
| 03/05 | 1,913 | 1,913 | 1,895 | 1,901 | -0.68% | 318,100 | 1515億2621万 | -2.66% | 15.18 | 1.31 |
| 03/04 | 1,910 | 1,921 | 1,908 | 1,914 | +0.63% | 331,500 | 1525億6242万 | -2.25% | 15.28 | 1.32 |
| 03/01 | 1,924 | 1,926 | 1,902 | 1,902 | -1.81% | 537,100 | 1516億592万 | -3.06% | 15.18 | 1.31 |
| 02/29 | 1,950 | 1,950 | 1,928 | 1,937 | -0.46% | 322,800 | 1543億9572万 | -1.48% | 15.46 | 1.34 |
| 02/28 | 1,948 | 1,955 | 1,946 | 1,946 | -0.15% | 218,900 | 1551億1310万 | -1.22% | 15.54 | 1.34 |
| 02/27 | 1,941 | 1,950 | 1,933 | 1,949 | +0.31% | 238,200 | 1553億5223万 | -1.22% | 15.56 | 1.35 |
| 02/26 | 1,962 | 1,975 | 1,943 | 1,943 | -0.21% | 324,900 | 1548億7398万 | -1.62% | 15.51 | 1.34 |
| 02/22 | 1,950 | 1,955 | 1,944 | 1,947 | -0.31% | 233,700 | 1551億9281万 | -1.47% | 15.54 | 1.34 |
| 02/21 | 1,966 | 1,967 | 1,941 | 1,953 | -0.46% | 202,300 | 1556億7106万 | -1.26% | 15.59 | 1.35 |
| 02/20 | 1,968 | 1,968 | 1,957 | 1,962 | +0.2% | 145,900 | 1563億8844万 | -0.86% | 15.66 | 1.35 |
| 02/19 | 1,941 | 1,958 | 1,941 | 1,958 | +1.35% | 238,300 | 1560億6961万 | -1.11% | 15.63 | 1.35 |
| 02/16 | 1,938 | 1,949 | 1,926 | 1,932 | +0.1% | 377,500 | 1539億9718万 | -2.47% | 15.42 | 1.33 |
| 02/15 | 1,943 | 1,949 | 1,915 | 1,930 | -0.57% | 282,200 | 1538億3776万 | -2.67% | 15.41 | 1.33 |
| 02/14 | 1,940 | 1,941 | 1,923 | 1,941 | +0.05% | 313,700 | 1547億1456万 | -2.27% | 15.5 | 1.34 |
| 02/13 | 1,930 | 1,943 | 1,930 | 1,940 | +0.78% | 257,900 | 1546億3485万 | -2.41% | 15.49 | 1.34 |
| 02/09 | 1,931 | 1,938 | 1,920 | 1,925 | +0.05% | 228,100 | 1534億3922万 | -3.22% | 15.37 | 1.33 |
| 02/08 | 1,936 | 1,936 | 1,910 | 1,924 | -0.77% | 338,300 | 1533億5951万 | -3.32% | 15.36 | 1.33 |
| 02/07 | 1,936 | 1,943 | 1,931 | 1,939 | +0.1% | 356,000 | 1545億5514万 | -2.61% | 15.48 | 1.34 |
| 02/06 | 1,964 | 1,965 | 1,937 | 1,937 | -1.17% | 370,200 | 1543億9572万 | -2.76% | 15.46 | 1.34 |
| 02/05 | 1,960 | 1,969 | 1,944 | 1,960 | -1.51% | 524,800 | 1562億2902万 | -1.61% | 15.65 | 1.35 |
| 02/02 | 1,975 | 2,007 | 1,975 | 1,990 | +0.96% | 346,200 | 1586億2028万 | -0.05% | 15.89 | 1.37 |
| 02/01 | 1,998 | 2,001 | 1,952 | 1,971 | -4.18% | 872,200 | 1571億582万 | -0.86% | 15.74 | 1.36 |
| 01/31 | 2,041 | 2,057 | 2,035 | 2,057 | +0.73% | 342,600 | 1639億6077万 | +3.58% | 16.42 | 1.42 |
| 01/30 | 2,040 | 2,053 | 2,035 | 2,042 | +0.29% | 270,000 | 1627億6514万 | +3.13% | 16.3 | 1.41 |
| 01/29 | 2,011 | 2,043 | 2,009 | 2,036 | +1.39% | 269,100 | 1622億8688万 | +3.14% | 16.25 | 1.41 |
| 01/26 | 2,026 | 2,026 | 2,006 | 2,008 | -0.59% | 180,000 | 1600億5504万 | +1.98% | 16.03 | 1.39 |
| 01/25 | 2,000 | 2,022 | 2,000 | 2,020 | +0.75% | 126,700 | 1610億1154万 | +2.85% | 16.13 | 1.39 |
| 01/24 | 2,020 | 2,020 | 1,997 | 2,005 | -0.94% | 283,000 | 1598億1591万 | +2.4% | 16.01 | 1.38 |
| 01/23 | 2,040 | 2,044 | 2,013 | 2,024 | -0.44% | 256,200 | 1613億3038万 | +3.69% | 16.16 | 1.4 |
| 01/22 | 2,008 | 2,033 | 2,006 | 2,033 | +1.5% | 313,700 | 1620億4776万 | +4.47% | 16.23 | 1.4 |
| 01/19 | 1,980 | 2,003 | 1,976 | 2,003 | +1.68% | 320,200 | 1596億5650万 | +3.25% | 15.99 | 1.38 |
| 01/18 | 1,977 | 1,980 | 1,966 | 1,970 | -0.56% | 202,300 | 1570億2611万 | +1.81% | 15.73 | 1.36 |
| 01/17 | 1,995 | 2,007 | 1,981 | 1,981 | -0.5% | 244,100 | 1579億291万 | +2.64% | 15.82 | 1.37 |
| 01/16 | 1,996 | 1,998 | 1,988 | 1,991 | +0.05% | 176,700 | 1586億9999万 | +3.37% | 15.9 | 1.37 |
| 01/15 | 1,978 | 1,995 | 1,971 | 1,990 | +0.51% | 278,600 | 1586億2028万 | +3.54% | 15.89 | 1.37 |
| 01/12 | 1,994 | 1,994 | 1,977 | 1,980 | -0.5% | 294,900 | 1578億2320万 | +3.23% | 15.81 | 1.37 |
| 01/11 | 1,996 | 2,002 | 1,990 | 1,990 | +0.15% | 272,600 | 1586億2028万 | +3.92% | 15.89 | 1.37 |
| 01/10 | 1,995 | 2,000 | 1,987 | 1,987 | -0.35% | 285,500 | 1583億8116万 | +3.98% | 15.86 | 1.37 |
| 01/09 | 1,972 | 1,994 | 1,970 | 1,994 | +1.42% | 320,800 | 1589億3912万 | +4.51% | 15.92 | 1.38 |
| 01/05 | 1,961 | 1,974 | 1,960 | 1,966 | +0.67% | 352,700 | 1567億728万 | +3.2% | 15.7 | 1.36 |
| 01/04 | 1,940 | 1,955 | 1,917 | 1,953 | +0.1% | 235,000 | 1556億7106万 | +2.63% | 15.59 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 1,960 | 1,964 | 1,941 | 1,951 | -0.36% | 212,200 | 1555億1165万 | +2.58% | 15.58 | 1.35 |
| 12/28 | 1,948 | 1,974 | 1,943 | 1,958 | +0.77% | 461,000 | 1560億6961万 | +3.05% | 15.63 | 1.35 |
| 12/27 | 1,930 | 1,945 | 1,930 | 1,943 | +0.78% | 278,900 | 1548億7398万 | +2.37% | 15.51 | 1.34 |
| 12/26 | 1,925 | 1,939 | 1,923 | 1,928 | +0.47% | 314,400 | 1536億7835万 | +1.63% | 15.39 | 1.33 |
| 12/25 | 1,920 | 1,927 | 1,913 | 1,919 | +0.21% | 195,900 | 1529億6097万 | +1.16% | 15.32 | 1.32 |
| 12/22 | 1,918 | 1,932 | 1,908 | 1,915 | +0.26% | 281,200 | 1526億4213万 | +0.95% | 15.29 | 1.32 |
| 12/21 | 1,896 | 1,913 | 1,895 | 1,910 | +0.63% | 214,700 | 1522億4359万 | +0.69% | 15.25 | 1.32 |
| 12/20 | 1,905 | 1,913 | 1,897 | 1,898 | -0.11% | 259,200 | 1512億8708万 | +0.05% | 15.15 | 1.31 |
| 12/19 | 1,874 | 1,900 | 1,868 | 1,900 | +0.96% | 276,600 | 1514億4650万 | +0.21% | 15.17 | 1.31 |
| 12/18 | 1,870 | 1,885 | 1,862 | 1,882 | -0.11% | 234,500 | 1500億1175万 | -0.63% | 15.03 | 1.3 |
| 12/15 | 1,876 | 1,886 | 1,869 | 1,884 | +1.34% | 413,400 | 1501億7116万 | -0.53% | 15.04 | 1.3 |
| 12/14 | 1,868 | 1,876 | 1,857 | 1,859 | -0.43% | 180,100 | 1481億7845万 | -1.85% | 14.84 | 1.28 |
| 12/13 | 1,874 | 1,874 | 1,859 | 1,867 | -0.53% | 180,200 | 1488億1612万 | -1.53% | 14.91 | 1.29 |
| 12/12 | 1,877 | 1,886 | 1,872 | 1,877 | +0.32% | 195,700 | 1496億1320万 | -1.05% | 14.99 | 1.3 |
| 12/11 | 1,870 | 1,873 | 1,864 | 1,871 | +0.7% | 163,600 | 1491億3495万 | -1.47% | 14.94 | 1.29 |
| 12/08 | 1,871 | 1,872 | 1,847 | 1,858 | -1.22% | 324,400 | 1480億9874万 | -2.16% | 14.83 | 1.28 |
| 12/07 | 1,892 | 1,892 | 1,876 | 1,881 | -0.79% | 176,700 | 1499億3204万 | -1.05% | 15.02 | 1.3 |
| 12/06 | 1,880 | 1,900 | 1,880 | 1,896 | +1.01% | 230,500 | 1511億2767万 | -0.32% | 15.14 | 1.31 |
| 12/05 | 1,905 | 1,905 | 1,875 | 1,877 | -1.47% | 300,900 | 1496億1320万 | -1.26% | 14.99 | 1.3 |
| 12/04 | 1,899 | 1,908 | 1,896 | 1,905 | +0.05% | 254,300 | 1518億4505万 | +0.26% | 15.21 | 1.31 |
| 12/01 | 1,916 | 1,917 | 1,901 | 1,904 | -0.26% | 187,100 | 1517億6534万 | +0.47% | 15.2 | 1.31 |
| 11/30 | 1,908 | 1,917 | 1,905 | 1,909 | 0% | 341,700 | 1521億6388万 | +0.95% | 15.24 | 1.32 |
| 11/29 | 1,931 | 1,931 | 1,909 | 1,909 | -1.04% | 180,900 | 1521億6388万 | +1.11% | 15.24 | 1.32 |
| 11/28 | 1,921 | 1,929 | 1,919 | 1,929 | +0.63% | 192,300 | 1537億5805万 | +2.33% | 15.4 | 1.33 |
| 11/27 | 1,916 | 1,922 | 1,905 | 1,917 | +0.58% | 173,400 | 1528億155万 | +1.81% | 15.3 | 1.32 |
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 | |
| 2010年 3月期 | 937 1,872 6/2 1,873 6/1 | 612 1,223 4/8 | 959,400 479,700 9/4 | - | - | +20.16% 6/1 | -15.36% 10/5 |
| 2011年 3月期 | 1,043 2,085 6/21 | 575 1,150 3/15 | 1,062,800 531,400 5/14 | 755億9030万 | 416億9249万 | +17.08% 6/21 | -25.23% 3/15 |
| 2012年 3月期 | 937 1,872 9/2 1,873 9/1 | 717 1,433 11/24 | 818,600 409,300 7/15 | 679億438万 | 519億5247万 | +8.42% 7/22 | -11.01% 9/26 |
| 2013年 3月期 | 1,013 2,026 3/29 | 611 1,221 8/7 | 1,340,200 670,100 7/31 | 734億5130万 | 442億6655万 | +17.08% 2/4 | -20.22% 8/3 |
| 2014年 3月期 | 1,089 2,178 5/15 | 705 1,410 6/26 | 1,603,600 801,800 7/30 | 789億6196万 | 511億1862万 | +11.36% 7/31 | -22.13% 6/7 |
| 2015年 3月期 | 1,096 2,191 3/26 | 778 1,555 4/14 | 1,345,200 672,600 12/11 | 794億3326万 | 563億7550万 | +9.95% 2/25 | -9.42% 10/17 |
| 2016年 3月期 | 1,188 2,376 5/7 | 704 1,408 2/24 | 866,800 433,400 4/8 | 861億4032万 | 510億4611万 | +7.59% 5/12 | -11.97% 2/12 |
| 2017年 3月期 | 1,140 2,279 2/1 | 671 1,342 4/8 | 965,800 482,900 2/6 | 826億2364万 | 486億5332万 | +10.83% 5/13 | -7.95% 2/9 |
| 2018年 3月期 | 1,300 2,599 10/27 | 909 1,818 6/23 | 9,034,600 4,517,300 12/5 | 942億2504万 | 659億1039万 | +13.26% 8/3 | -16.25% 11/28 |
| 2019年 3月期 | 1,231 2,462 10/29 | 949 1,897 4/10 | 3,188,000 1,594,000 10/29 | 981億2139万 | 756億369万 | +17.89% 10/29 | -8.27% 2/8 |
| 2020年 3月期 | 1,440 2,880 1/28 | 966 1,932 3/19 | 1,952,400 976,200 10/30 | 1147億8051万 | 769億9859万 | +12.38% 11/6 | -19.9% 3/18 |
| 2021年 3月期 | 2,310 4,620 2/2 | 1,041 2,081 4/6 | 3,007,000 1,503,500 2/26 | 1841億2706万 | 829億3688万 | +24.87% 7/30 | -9.96% 11/30 |
| 2022年 3月期 | 2,425 5/12 | 1,904 10/5 | 1,945,400 4/28 | 1932億9356万 | 1517億6534万 | +10.48% 3/1 | -10.97% 10/4 |
| 2023年 3月期 | 2,335 4/5 | 1,838 10/28 | 1,396,700 10/28 | 1861億1978万 | 1465億456万 | +6.62% 11/25 | -7.46% 5/12 |
| 最新 | 1,963 2024/4/23 | 405,500 | 1564億6815万 | -0.71% 1,977 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
575円（2011/03/15） - 241%（3.41倍）
1,963円（4/23）