株価チャート
株価
4/23
- 前日 (4/22)
- 1,898
- 始値
- 1,893
- 高値
- 1,914
- 安値
- 1,893
- 終値 +0.79%
- 1,913
- 出来高 +9.09%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,910 - 株価（25日）
移動平均値 - -2.2%
1,956 - 出来高（5日）
移動平均値 - +7.14%
1,120
2023/11/22～2024/04/23
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 | 1,893 | 1,914 | 1,893 | 1,913 | +0.79% | 1,200 | 26億6289万 | -2.2% | 9.8 | 0.5 |
| 04/22 | 1,885 | 1,898 | 1,860 | 1,898 | +0.96% | 1,100 | 26億4201万 | -3.01% | 9.73 | 0.5 |
| 04/19 | 1,889 | 1,900 | 1,880 | 1,880 | -2.54% | 1,300 | 26億1696万 | -4.03% | 9.64 | 0.49 |
| 04/18 | 1,888 | 1,929 | 1,888 | 1,929 | +0.05% | 1,100 | 26億8516万 | -1.63% | 9.89 | 0.51 |
| 04/17 | 1,867 | 1,928 | 1,867 | 1,928 | +3.49% | 900 | 26億8377万 | -1.58% | 9.88 | 0.51 |
| 04/16 | 1,941 | 1,941 | 1,849 | 1,863 | -4.9% | 7,800 | 25億9329万 | -4.8% | 9.55 | 0.49 |
| 04/15 | 1,940 | 1,964 | 1,940 | 1,959 | -0.76% | 700 | 27億2692万 | -0.05% | 10.04 | 0.51 |
| 04/12 | 1,974 | 1,974 | 1,974 | 1,974 | +1.75% | 200 | 27億4780万 | +0.77% | 10.12 | 0.52 |
| 04/11 | 1,939 | 1,940 | 1,939 | 1,940 | -0.97% | 500 | 27億48万 | -0.87% | 9.94 | 0.51 |
| 04/10 | 1,929 | 1,971 | 1,929 | 1,959 | +1.71% | 600 | 27億2692万 | +0.15% | 10.04 | 0.51 |
| 04/09 | 1,925 | 1,926 | 1,925 | 1,926 | -0.31% | 700 | 26億8099万 | -1.43% | 9.87 | 0.51 |
| 04/05 | 1,959 | 1,959 | 1,919 | 1,932 | -1.93% | 600 | 26億8934万 | -1.18% | 9.9 | 0.51 |
| 04/04 | 1,993 | 1,993 | 1,970 | 1,970 | -1.5% | 1,000 | 27億4224万 | +0.82% | 10.1 | 0.52 |
| 04/03 | 1,970 | 2,000 | 1,970 | 2,000 | +0.65% | 2,700 | 27億8400万 | +2.46% | 10.25 | 0.52 |
| 04/02 | 1,988 | 1,990 | 1,971 | 1,987 | -0.05% | 1,000 | 27億6590万 | +1.9% | 10.18 | 0.52 |
| 04/01 | 1,989 | 1,991 | 1,971 | 1,988 | +1.27% | 1,500 | 27億6729万 | +2.11% | 10.19 | 0.52 |
| 03/29 | 1,929 | 1,970 | 1,929 | 1,963 | +1.82% | 2,400 | 27億3249万 | +0.98% | 10.06 | 0.51 |
| 03/28 | 1,906 | 1,959 | 1,893 | 1,928 | -3.16% | 4,600 | 26億8377万 | -0.67% | 9.88 | 0.51 |
| 03/27 | 2,014 | 2,018 | 1,991 | 1,991 | -1.14% | 3,200 | 27億7147万 | +2.68% | 10.2 | 0.52 |
| 03/26 | 2,029 | 2,029 | 1,961 | 2,014 | -0.4% | 5,000 | 28億348万 | +4.19% | 10.32 | 0.53 |
| 03/25 | 2,024 | 2,034 | 2,000 | 2,022 | -0.39% | 2,100 | 28億1462万 | +4.93% | 10.36 | 0.53 |
| 03/22 | 1,999 | 2,030 | 1,980 | 2,030 | +1.6% | 3,000 | 28億2576万 | +5.78% | 10.4 | 0.53 |
| 03/21 | 1,945 | 1,998 | 1,945 | 1,998 | +1.99% | 3,700 | 27億8121万 | +4.5% | 10.24 | 0.52 |
| 03/19 | 1,975 | 1,977 | 1,959 | 1,959 | -0.05% | 1,100 | 27億2692万 | +2.83% | 10.04 | 0.51 |
| 03/18 | 1,968 | 1,971 | 1,960 | 1,960 | +1.34% | 1,100 | 27億2832万 | +3.16% | 10.05 | 0.51 |
| 03/15 | 1,934 | 1,934 | 1,934 | 1,934 | 0% | 200 | 26億9212万 | +2.11% | 9.91 | 0.51 |
| 03/14 | 1,947 | 1,949 | 1,934 | 1,934 | +0.21% | 700 | 26億9212万 | +2.38% | 9.91 | 0.51 |
| 03/13 | 1,930 | 1,979 | 1,903 | 1,930 | +1.95% | 3,800 | 26億8656万 | +2.39% | 9.89 | 0.51 |
| 03/12 | 1,914 | 1,914 | 1,883 | 1,893 | +1.01% | 1,200 | 26億3505万 | +0.58% | 9.7 | 0.5 |
| 03/11 | 1,929 | 1,929 | 1,830 | 1,874 | -2.85% | 2,500 | 26億860万 | -0.32% | 9.6 | 0.49 |
| 03/08 | 1,931 | 1,969 | 1,929 | 1,929 | -0.05% | 300 | 26億8516万 | +2.61% | 9.89 | 0.51 |
| 03/07 | 1,942 | 1,946 | 1,930 | 1,930 | +0.26% | 1,200 | 26億8656万 | +2.55% | 9.89 | 0.51 |
| 03/06 | 1,912 | 1,925 | 1,912 | 1,925 | +0.68% | 1,400 | 26億7960万 | +2.34% | 9.87 | 0.5 |
| 03/05 | 1,931 | 1,931 | 1,912 | 1,912 | -0.98% | 1,500 | 26億6150万 | +1.7% | 9.8 | 0.5 |
| 03/04 | 1,930 | 1,940 | 1,911 | 1,931 | +0.05% | 1,900 | 26億8795万 | +2.82% | 9.9 | 0.51 |
| 03/01 | 1,937 | 1,937 | 1,927 | 1,930 | +0.52% | 1,000 | 26億8656万 | +2.99% | 9.89 | 0.51 |
| 02/29 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 300 | 26億7264万 | +2.67% | 9.84 | 0.5 |
| 02/28 | 1,914 | 1,936 | 1,914 | 1,930 | +0.21% | 1,400 | 26億8656万 | +3.43% | 9.89 | 0.51 |
| 02/27 | 1,947 | 1,947 | 1,926 | 1,926 | -0.41% | 500 | 26億8099万 | +3.44% | 9.87 | 0.51 |
| 02/26 | 1,929 | 1,948 | 1,919 | 1,934 | +1.42% | 1,700 | 26億9212万 | +4.09% | 9.91 | 0.51 |
| 02/22 | 1,890 | 1,910 | 1,873 | 1,907 | +1.17% | 4,500 | 26億5454万 | +2.97% | 9.77 | 0.5 |
| 02/21 | 1,880 | 1,889 | 1,880 | 1,885 | +0.59% | 800 | 26億2392万 | +2.11% | 9.66 | 0.49 |
| 02/20 | 1,858 | 1,894 | 1,848 | 1,874 | +1.13% | 1,500 | 26億860万 | +1.79% | 9.6 | 0.49 |
| 02/19 | 1,850 | 1,853 | 1,840 | 1,853 | +0.43% | 1,900 | 25億7937万 | +0.82% | 9.5 | 0.49 |
| 02/16 | 1,841 | 1,845 | 1,821 | 1,845 | +0.05% | 700 | 25億6824万 | +0.54% | 9.46 | 0.48 |
| 02/15 | 1,853 | 1,853 | 1,814 | 1,844 | +0.11% | 2,200 | 25億6684万 | +0.66% | 9.45 | 0.48 |
| 02/14 | 1,831 | 1,853 | 1,815 | 1,842 | +0.71% | 2,700 | 25億6406万 | +0.77% | 9.44 | 0.48 |
| 02/13 | 1,827 | 1,845 | 1,826 | 1,829 | +0.44% | 3,600 | 25億4596万 | +0.22% | 9.37 | 0.48 |
| 02/09 | 1,818 | 1,822 | 1,814 | 1,821 | +0.72% | 1,400 | 25億3483万 | -0.05% | 9.33 | 0.48 |
| 02/08 | 1,829 | 1,838 | 1,795 | 1,808 | -1.15% | 7,400 | 25億1673万 | -0.71% | 9.27 | 0.47 |
| 02/07 | 1,785 | 1,829 | 1,770 | 1,829 | +0.22% | 5,000 | 25億4596万 | +0.55% | 9.37 | 0.48 |
| 02/06 | 1,850 | 1,850 | 1,823 | 1,825 | -1.35% | 3,100 | 25億4040万 | +0.5% | 9.35 | 0.48 |
| 02/05 | 1,841 | 1,850 | 1,840 | 1,850 | -0.27% | 900 | 25億7520万 | +2.15% | 9.48 | 0.49 |
| 02/02 | 1,879 | 1,879 | 1,832 | 1,855 | -1.22% | 5,600 | 25億8216万 | +2.66% | 9.51 | 0.49 |
| 02/01 | 1,851 | 1,880 | 1,819 | 1,878 | -4.18% | 15,400 | 26億1417万 | +4.16% | 9.62 | 0.49 |
| 01/31 | 1,903 | 2,070 | 1,890 | 1,960 | +3% | 16,800 | 27億2832万 | +9.01% | 10.05 | 0.51 |
| 01/30 | 1,900 | 1,910 | 1,875 | 1,903 | -0.05% | 6,000 | 26億4897万 | +6.25% | 9.75 | 0.5 |
| 01/29 | 1,897 | 1,930 | 1,895 | 1,904 | +1.66% | 2,200 | 26億5036万 | +6.61% | 9.76 | 0.5 |
| 01/26 | 1,846 | 1,889 | 1,839 | 1,873 | +2.35% | 4,400 | 26億721万 | +5.17% | 9.6 | 0.49 |
| 01/25 | 1,832 | 1,832 | 1,823 | 1,830 | +0.72% | 2,100 | 25億4736万 | +2.98% | 9.38 | 0.48 |
| 01/24 | 1,835 | 1,845 | 1,779 | 1,817 | -0.6% | 5,000 | 25億2926万 | +2.42% | 9.31 | 0.48 |
| 01/23 | 1,824 | 1,832 | 1,817 | 1,828 | +0.49% | 1,000 | 25億4457万 | +3.22% | 9.37 | 0.48 |
| 01/22 | 1,825 | 1,829 | 1,810 | 1,819 | -0.33% | 3,500 | 25億3204万 | +2.94% | 9.32 | 0.48 |
| 01/19 | 1,807 | 1,830 | 1,800 | 1,825 | +1.96% | 3,200 | 25億4040万 | +3.52% | 9.35 | 0.48 |
| 01/18 | 1,787 | 1,813 | 1,787 | 1,790 | +1.13% | 2,200 | 24億9168万 | +1.82% | 9.17 | 0.47 |
| 01/17 | 1,792 | 1,796 | 1,765 | 1,770 | +0.28% | 2,000 | 24億6384万 | +0.8% | 9.07 | 0.46 |
| 01/16 | 1,800 | 1,800 | 1,765 | 1,765 | -1.78% | 4,300 | 24億5688万 | +0.57% | 9.05 | 0.46 |
| 01/15 | 1,786 | 1,800 | 1,780 | 1,797 | +1.53% | 900 | 25億142万 | +2.39% | 9.21 | 0.47 |
| 01/12 | 1,767 | 1,783 | 1,765 | 1,770 | +0.17% | 2,900 | 24億6384万 | +0.8% | 9.07 | 0.46 |
| 01/11 | 1,761 | 1,767 | 1,760 | 1,767 | +1.26% | 1,000 | 24億5966万 | +0.63% | 9.06 | 0.46 |
| 01/10 | 1,756 | 1,775 | 1,745 | 1,745 | -0.85% | 2,200 | 24億2904万 | -0.57% | 8.94 | 0.46 |
| 01/09 | 1,778 | 1,787 | 1,760 | 1,760 | -0.11% | 2,700 | 24億4992万 | +0.28% | 9.02 | 0.46 |
| 01/05 | 1,764 | 1,784 | 1,762 | 1,762 | -1.78% | 4,800 | 24億5270万 | +0.51% | 9.03 | 0.46 |
| 01/04 | 1,770 | 1,794 | 1,761 | 1,794 | +2.11% | 3,000 | 24億9724万 | +2.51% | 9.19 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,763 | 1,763 | 1,741 | 1,757 | +0.46% | 1,300 | 24億4574万 | +0.63% | 9 | 0.46 |
| 12/28 | 1,720 | 1,749 | 1,720 | 1,749 | +2.16% | 2,500 | 24億3460万 | +0.34% | 8.96 | 0.46 |
| 12/27 | 1,744 | 1,749 | 1,712 | 1,712 | -1.21% | 2,500 | 23億8310万 | -1.61% | 8.77 | 0.45 |
| 12/26 | 1,774 | 1,774 | 1,732 | 1,733 | -2.48% | 1,900 | 24億1233万 | -0.29% | 8.88 | 0.46 |
| 12/25 | 1,765 | 1,777 | 1,740 | 1,777 | +1.48% | 2,500 | 24億7358万 | +2.42% | 9.11 | 0.47 |
| 12/21 | 1,772 | 1,772 | 1,751 | 1,751 | -1.19% | 700 | 24億3739万 | +1.21% | 8.97 | 0.46 |
| 12/20 | 1,790 | 1,790 | 1,765 | 1,772 | -1.01% | 1,100 | 24億6662万 | +2.67% | 9.08 | 0.47 |
| 12/19 | 1,789 | 1,790 | 1,784 | 1,790 | +1.3% | 400 | 24億9168万 | +3.95% | 9.17 | 0.47 |
| 12/18 | 1,772 | 1,793 | 1,765 | 1,767 | -0.67% | 800 | 24億5966万 | +2.97% | 9.06 | 0.47 |
| 12/15 | 1,779 | 1,779 | 1,779 | 1,779 | +1.66% | 100 | 24億7636万 | +3.91% | 9.12 | 0.47 |
| 12/14 | 1,789 | 1,789 | 1,750 | 1,750 | -0.28% | 1,400 | 24億3600万 | +2.46% | 8.97 | 0.46 |
| 12/13 | 1,747 | 1,755 | 1,744 | 1,755 | +1.68% | 6,400 | 24億4296万 | +2.93% | 8.99 | 0.46 |
| 12/12 | 1,713 | 1,730 | 1,713 | 1,726 | +0.82% | 500 | 24億259万 | +1.47% | 8.85 | 0.45 |
| 12/11 | 1,753 | 1,759 | 1,712 | 1,712 | +0.59% | 2,200 | 23億8310万 | +0.77% | 8.77 | 0.45 |
| 12/08 | 1,727 | 1,727 | 1,699 | 1,702 | -1.62% | 3,100 | 23億6918万 | +0.29% | 8.72 | 0.45 |
| 12/07 | 1,760 | 1,760 | 1,730 | 1,730 | -1.7% | 1,200 | 24億816万 | +2.06% | 8.87 | 0.46 |
| 12/06 | 1,778 | 1,778 | 1,760 | 1,760 | 0% | 1,200 | 24億4992万 | +3.96% | 9.02 | 0.46 |
| 12/05 | 1,822 | 1,822 | 1,733 | 1,760 | -3.4% | 8,700 | 24億4992万 | +4.2% | 9.02 | 0.46 |
| 12/04 | 1,795 | 1,822 | 1,782 | 1,822 | +2.36% | 3,600 | 25億3622万 | +8.13% | 9.34 | 0.48 |
| 12/01 | 1,741 | 1,780 | 1,741 | 1,780 | +2.3% | 9,800 | 24億7776万 | +6.14% | 9.12 | 0.47 |
| 11/30 | 1,736 | 1,740 | 1,736 | 1,740 | +0.58% | 700 | 24億2208万 | +4.07% | 8.92 | 0.46 |
| 11/29 | 1,717 | 1,730 | 1,705 | 1,730 | +1.59% | 1,600 | 24億816万 | +3.78% | 8.87 | 0.46 |
| 11/28 | 1,694 | 1,715 | 1,694 | 1,703 | +0.59% | 900 | 23億7057万 | +2.47% | 8.73 | 0.45 |
| 11/27 | 1,697 | 1,719 | 1,693 | 1,693 | +0.18% | 1,600 | 23億5665万 | +2.11% | 8.68 | 0.45 |
| 11/24 | 1,699 | 1,700 | 1,684 | 1,690 | -0.29% | 1,000 | 23億5248万 | +2.11% | 8.66 | 0.44 |
| 11/22 | 1,678 | 1,695 | 1,678 | 1,695 | +1.07% | 1,500 | 23億5944万 | +2.54% | 8.69 | 0.45 |
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 | 1,800 180 4/6 | 920 92 1/16 | 5,900 59,000 4/11 | - | - | +13.68% 3/10 | -21.53% 1/16 |
| 2009年 3月期 | 1,160 116 7/14 | 650 65 11/10 | 20,500 205,000 11/10 | - | - | +11.95% 6/6 | -19.84% 11/13 |
| 2010年 3月期 | 1,180 118 6/15 | 750 75 4/8 | 8,300 83,000 5/18 | - | - | +23.88% 5/18 | -12.16% 11/19 |
| 2011年 3月期 | 1,300 130 4/27 | 770 77 3/14 | 9,100 91,000 4/23 | 15億800万 | 8億9320万 | +8.8% 11/16 | -15.52% 5/21 |
| 2012年 3月期 | 1,070 107 2/29 | 680 68 12/27 68 12/26 他6件 | 14,400 144,000 2/29 | 12億4120万 | 7億8880万 | +20.56% 2/27 | -12.67% 5/21 |
| 2013年 3月期 | 880 88 4/2 | 570 57 11/14 57 10/11 | 4,900 49,000 12/27 | 10億2080万 | 6億6120万 | +13.07% 1/4 | -10.97% 8/8 |
| 2014年 3月期 | 1,510 151 1/29 | 650 65 4/10 | 518,800 5,188,000 1/29 | 17億5160万 | 7億5400万 | +21.95% 11/13 10/2 | -13.19% 2/4 |
| 2015年 3月期 | 1,800 180 3/26 | 870 87 5/19 | 121,300 1,213,000 7/8 | 20億8800万 | 10億920万 | +20.89% 7/8 | -9.38% 5/19 |
| 2016年 3月期 | 1,680 168 4/21 | 840 84 2/12 | 141,900 1,419,000 9/1 | 19億4880万 | 9億7440万 | +9.61% 3/16 | -27.55% 8/25 |
| 2017年 3月期 | 1,760 176 11/1 | 790 79 6/28 | 1,381,100 13,811,000 10/31 | 21億1904万 | 9億1798万 | +57.18% 10/31 | -15.06% 4/6 |
| 2018年 3月期 | 1,430 143 4/26 | 1,121 2/9 | 36,800 368,000 7/21 | 19億9056万 | 15億6043万 | +4.89% 1/11 | -11.24% 2/9 |
| 2019年 3月期 | 1,297 4/26 | 864 12/25 | 19,700 4/26 | 18億542万 | 12億268万 | +6.06% 11/12 | -18.8% 12/25 |
| 2020年 3月期 | 1,080 1/6 | 640 3/13 | 45,600 11/8 | 15億336万 | 8億9088万 | +12.16% 5/8 | -25.59% 3/13 |
| 2021年 3月期 | 1,599 12/21 | 791 4/6 | 232,000 12/21 | 22億2580万 | 11億107万 | +30.36% 12/21 | -8.87% 4/21 |
| 2022年 3月期 | 1,450 4/22 | 1,050 8/18 | 114,400 4/22 | 20億1840万 | 14億6160万 | +12.28% 9/10 | -16.51% 5/12 |
| 2023年 3月期 | 1,348 3/9 | 947 5/12 | 13,400 4/14 | 18億7641万 | 13億1822万 | +19.24% 5/1 | -14.97% 5/13 |
| 最新 | 1,913 2024/4/23 | 1,200 | 26億6289万 | -2.2% 1,956 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/24
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/26
- 31%（1.31倍）
- 1986/12/26 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/26
- 39%（1.39倍）
- 1988/12/26 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/26
- 78%（1.78倍）
- 1990/12/11 vs 1989/12/29
- 10%（1.1倍）
- 1991/12/27 vs 1990/12/11
- -53%（0.47倍）
- 1992/12/24 vs 1991/12/27
- -35%（0.65倍）
- 1993/12/27 vs 1992/12/24
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/27
- 80%（1.8倍）
- 1995/12/28 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/28
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/27 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/29 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/29
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/23 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
570円（2012/11/14） - 236%（3.36倍）
1,913円（4/23）