株価チャート
株価
4/23
- 前日 (4/22)
- 1,438
- 始値
- 1,436
- 高値
- 1,453
- 安値
- 1,384
- 終値 -3.41%
- 1,389
- 出来高 -64.36%
- 1,056,900
乖離率
- 株価（5日）
移動平均値 - -6.21%
1,481 - 株価（25日）
移動平均値 - -8.26%
1,514 - 出来高（5日）
移動平均値 - -5.89%
1,123,020
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 | 1,436 | 1,453 | 1,384 | 1,389 | -3.41% | 1,056,900 | 442億3965万 | -8.26% | 8.55 | 0.92 |
| 04/22 | 1,521 | 1,579 | 1,420 | 1,438 | -1.57% | 2,965,700 | 458億30万 | -5.27% | 8.85 | 0.95 |
| 04/19 | 1,507 | 1,507 | 1,406 | 1,461 | -6.23% | 909,700 | 465億3285万 | -3.69% | 9 | 0.97 |
| 04/18 | 1,533 | 1,586 | 1,503 | 1,558 | +0.06% | 379,300 | 496億2230万 | +2.97% | 9.59 | 1.03 |
| 04/17 | 1,612 | 1,620 | 1,551 | 1,557 | -1.89% | 303,500 | 495億9045万 | +3.39% | 9.59 | 1.03 |
| 04/16 | 1,588 | 1,634 | 1,572 | 1,587 | -1.92% | 295,400 | 505億4595万 | +5.73% | 9.77 | 1.05 |
| 04/15 | 1,617 | 1,630 | 1,580 | 1,618 | -1.1% | 145,500 | 515億3330万 | +8.23% | 9.96 | 1.07 |
| 04/12 | 1,677 | 1,705 | 1,619 | 1,636 | -1.51% | 316,200 | 521億660万 | +9.43% | 10.07 | 1.09 |
| 04/11 | 1,656 | 1,677 | 1,590 | 1,661 | -1.07% | 513,100 | 529億285万 | +11.4% | 10.23 | 1.1 |
| 04/10 | 1,540 | 1,691 | 1,532 | 1,679 | +7.77% | 786,400 | 534億7615万 | +12.91% | 10.34 | 1.11 |
| 04/09 | 1,480 | 1,559 | 1,478 | 1,558 | +5.48% | 294,600 | 496億2230万 | +5.13% | 9.59 | 1.03 |
| 04/08 | 1,452 | 1,479 | 1,440 | 1,477 | +3.29% | 164,200 | 470億4245万 | -0.2% | 9.09 | 0.98 |
| 04/05 | 1,418 | 1,437 | 1,403 | 1,430 | -2.92% | 196,600 | 455億4550万 | -3.64% | 8.81 | 0.95 |
| 04/04 | 1,450 | 1,480 | 1,433 | 1,473 | +2.58% | 225,800 | 469億1505万 | -1.01% | 9.07 | 0.98 |
| 04/03 | 1,389 | 1,457 | 1,383 | 1,436 | +1.34% | 217,700 | 457億3660万 | -3.69% | 8.84 | 0.95 |
| 04/02 | 1,407 | 1,430 | 1,395 | 1,417 | -0.98% | 205,800 | 451億3145万 | -5.22% | 8.73 | 0.94 |
| 04/01 | 1,497 | 1,498 | 1,420 | 1,431 | -4.85% | 288,700 | 455億7735万 | -4.66% | 8.81 | 0.95 |
| 03/29 | 1,512 | 1,525 | 1,477 | 1,504 | +2.8% | 195,100 | 479億240万 | -0.27% | 9.26 | 1 |
| 03/28 | 1,480 | 1,528 | 1,461 | 1,463 | -2.92% | 152,000 | 465億9655万 | -2.79% | 9.01 | 0.97 |
| 03/27 | 1,512 | 1,519 | 1,490 | 1,507 | +0.2% | 173,400 | 479億9795万 | +0.27% | 9.28 | 1 |
| 03/26 | 1,468 | 1,516 | 1,451 | 1,504 | +1.42% | 208,800 | 479億240万 | +0.27% | 9.26 | 1 |
| 03/25 | 1,485 | 1,511 | 1,477 | 1,483 | -1.72% | 179,100 | 472億3355万 | -0.94% | 9.13 | 0.98 |
| 03/22 | 1,533 | 1,536 | 1,505 | 1,509 | -1.37% | 209,200 | 480億6165万 | +1.07% | 9.29 | 1 |
| 03/21 | 1,540 | 1,570 | 1,519 | 1,530 | -0.13% | 303,400 | 487億3050万 | +3.03% | 9.42 | 1.02 |
| 03/19 | 1,489 | 1,542 | 1,470 | 1,532 | +2.89% | 489,000 | 487億9420万 | +3.86% | 9.43 | 1.02 |
| 03/18 | 1,426 | 1,508 | 1,426 | 1,489 | +4.86% | 449,300 | 474億2465万 | +1.78% | 9.17 | 0.99 |
| 03/15 | 1,361 | 1,441 | 1,347 | 1,420 | +3.42% | 406,200 | 452億2700万 | -2.27% | 8.74 | 0.94 |
| 03/14 | 1,370 | 1,382 | 1,345 | 1,373 | -0.58% | 262,500 | 437億3005万 | -4.98% | 8.45 | 0.91 |
| 03/13 | 1,455 | 1,459 | 1,373 | 1,381 | -3.76% | 409,900 | 439億8485万 | -4.03% | 8.5 | 0.92 |
| 03/12 | 1,425 | 1,481 | 1,389 | 1,435 | -0.28% | 639,400 | 457億475万 | +0.14% | 8.84 | 0.95 |
| 03/11 | 1,519 | 1,527 | 1,390 | 1,439 | -11.12% | 1,141,900 | 458億3215万 | +0.98% | 8.86 | 0.95 |
| 03/08 | 1,595 | 1,679 | 1,586 | 1,619 | +6.37% | 909,100 | 515億6515万 | +14.17% | 9.97 | 1.07 |
| 03/07 | 1,596 | 1,605 | 1,504 | 1,522 | -2.5% | 453,200 | 484億7570万 | +8.33% | 9.37 | 1.01 |
| 03/06 | 1,555 | 1,578 | 1,530 | 1,561 | +0.39% | 169,800 | 497億1785万 | +12.3% | 9.61 | 1.04 |
| 03/05 | 1,515 | 1,573 | 1,505 | 1,555 | +2.17% | 271,500 | 495億2675万 | +13.17% | 9.57 | 1.03 |
| 03/04 | 1,560 | 1,574 | 1,518 | 1,522 | -2.62% | 319,100 | 484億7570万 | +11.91% | 9.37 | 1.01 |
| 03/01 | 1,566 | 1,579 | 1,530 | 1,563 | +1.56% | 351,100 | 497億8155万 | +15.95% | 9.62 | 1.04 |
| 02/29 | 1,515 | 1,561 | 1,495 | 1,539 | +0.59% | 236,100 | 490億1715万 | +15.54% | 9.48 | 1.02 |
| 02/28 | 1,544 | 1,556 | 1,516 | 1,530 | -1.16% | 282,000 | 487億3050万 | +16% | 9.42 | 1.02 |
| 02/27 | 1,560 | 1,568 | 1,525 | 1,548 | -1.71% | 345,500 | 493億380万 | +18.53% | 9.53 | 1.03 |
| 02/26 | 1,595 | 1,618 | 1,561 | 1,575 | -0.69% | 723,800 | 501億6375万 | +21.9% | 9.7 | 1.05 |
| 02/22 | 1,504 | 1,589 | 1,489 | 1,586 | +9.83% | 735,000 | 505億1410万 | +24.49% | 9.77 | 1.05 |
| 02/21 | 1,404 | 1,452 | 1,400 | 1,444 | +2.48% | 305,500 | 459億9140万 | +14.88% | 8.89 | 0.96 |
| 02/20 | 1,436 | 1,436 | 1,393 | 1,409 | -2.15% | 371,000 | 448億7665万 | +12.99% | 8.68 | 0.93 |
| 02/19 | 1,433 | 1,456 | 1,410 | 1,440 | +0.63% | 376,300 | 458億6400万 | +16.22% | 8.87 | 0.96 |
| 02/16 | 1,390 | 1,450 | 1,390 | 1,431 | +4.38% | 522,300 | 455億7735万 | +16.53% | 8.81 | 0.95 |
| 02/15 | 1,336 | 1,388 | 1,330 | 1,371 | +3.94% | 452,500 | 436億6635万 | +12.56% | 8.44 | 0.91 |
| 02/14 | 1,285 | 1,319 | 1,280 | 1,319 | +4.68% | 297,600 | 420億1015万 | +9.19% | 8.12 | 0.88 |
| 02/13 | 1,255 | 1,260 | 1,219 | 1,260 | +1.86% | 188,500 | 401億3100万 | +4.91% | 7.76 | 0.84 |
| 02/09 | 1,235 | 1,255 | 1,230 | 1,237 | -0.48% | 157,400 | 393億9845万 | +3.51% | 7.62 | 0.82 |
| 02/08 | 1,240 | 1,251 | 1,200 | 1,243 | +1.47% | 268,500 | 395億8955万 | +4.72% | 7.65 | 0.82 |
| 02/07 | 1,215 | 1,246 | 1,203 | 1,225 | +0.74% | 239,500 | 390億1625万 | +4.08% | 7.54 | 0.81 |
| 02/06 | 1,221 | 1,225 | 1,205 | 1,216 | -1.14% | 171,900 | 387億2960万 | +4.11% | 7.49 | 0.81 |
| 02/05 | 1,250 | 1,254 | 1,218 | 1,230 | -0.32% | 239,900 | 391億7550万 | +6.03% | 7.57 | 0.82 |
| 02/02 | 1,252 | 1,266 | 1,232 | 1,234 | -3.22% | 303,400 | 393億290万 | +7.21% | 7.6 | 0.82 |
| 02/01 | 1,298 | 1,309 | 1,251 | 1,275 | -1.32% | 551,000 | 406億875万 | +11.26% | 7.85 | 0.85 |
| 01/31 | 1,239 | 1,311 | 1,200 | 1,292 | +12.45% | 1,596,000 | 411億5020万 | +13.93% | 7.96 | 0.86 |
| 01/30 | 1,159 | 1,161 | 1,135 | 1,149 | -1.54% | 587,100 | 365億9565万 | +2.5% | 7.07 | 0.76 |
| 01/29 | 1,171 | 1,182 | 1,160 | 1,167 | -2.83% | 389,300 | 371億6895万 | +4.76% | 7.19 | 0.77 |
| 01/26 | 1,207 | 1,245 | 1,197 | 1,201 | -0.5% | 418,300 | 382億5185万 | +8.69% | 7.4 | 0.8 |
| 01/25 | 1,185 | 1,209 | 1,184 | 1,207 | +1.94% | 175,200 | 384億4295万 | +10.23% | 7.43 | 0.8 |
| 01/24 | 1,201 | 1,212 | 1,182 | 1,184 | -1.82% | 164,300 | 377億1040万 | +9.12% | 7.29 | 0.79 |
| 01/23 | 1,209 | 1,234 | 1,192 | 1,206 | +0.25% | 330,500 | 384億1110万 | +12.08% | 7.43 | 0.8 |
| 01/22 | 1,205 | 1,208 | 1,176 | 1,203 | +1.52% | 243,700 | 383億1555万 | +12.85% | 7.41 | 0.8 |
| 01/19 | 1,164 | 1,202 | 1,164 | 1,185 | +3.31% | 321,600 | 377億4225万 | +12.22% | 7.3 | 0.79 |
| 01/18 | 1,150 | 1,164 | 1,124 | 1,147 | -0.43% | 318,000 | 365億3195万 | +9.45% | 7.06 | 0.76 |
| 01/17 | 1,173 | 1,196 | 1,148 | 1,152 | -2.7% | 448,100 | 366億9120万 | +10.77% | 7.09 | 0.76 |
| 01/16 | 1,215 | 1,215 | 1,183 | 1,184 | -2.39% | 335,300 | 377億1040万 | +14.51% | 7.29 | 0.79 |
| 01/15 | 1,172 | 1,217 | 1,160 | 1,213 | +3.5% | 569,600 | 386億3405万 | +18.11% | 7.47 | 0.8 |
| 01/12 | 1,185 | 1,208 | 1,146 | 1,172 | +0.34% | 493,100 | 373億2820万 | +15.24% | 7.22 | 0.78 |
| 01/11 | 1,145 | 1,184 | 1,128 | 1,168 | +2.82% | 442,400 | 372億80万 | +15.76% | 7.19 | 0.77 |
| 01/10 | 1,109 | 1,142 | 1,091 | 1,136 | -0.44% | 489,700 | 361億8160万 | +13.49% | 6.99 | 0.75 |
| 01/09 | 1,132 | 1,149 | 1,123 | 1,141 | +1.97% | 629,100 | 363億4085万 | +14.67% | 7.03 | 0.76 |
| 01/05 | 1,070 | 1,120 | 1,061 | 1,119 | +8.75% | 867,200 | 356億4015万 | +13.37% | 6.89 | 0.74 |
| 01/04 | 1,000 | 1,033 | 991 | 1,029 | +4.47% | 524,200 | 327億7365万 | +5.11% | 6.34 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 1,005 | 1,014 | 974 | 985 | -1.1% | 355,500 | 313億7225万 | +1.13% | 6.07 | 0.65 |
| 12/28 | 1,020 | 1,037 | 987 | 996 | -2.73% | 431,700 | 317億2260万 | +2.57% | 6.13 | 0.66 |
| 12/27 | 1,033 | 1,047 | 1,011 | 1,024 | +0.69% | 376,300 | 326億1440万 | +5.79% | 6.31 | 0.68 |
| 12/26 | 1,063 | 1,082 | 1,002 | 1,017 | -6.78% | 941,200 | 323億9145万 | +5.72% | 6.26 | 0.67 |
| 12/25 | 987 | 1,092 | 975 | 1,091 | +10.54% | 827,300 | 347億4835万 | +13.88% | 6.72 | 0.72 |
| 12/22 | 960 | 999 | 960 | 987 | +2.71% | 825,900 | 314億3595万 | +3.89% | 6.08 | 0.65 |
| 12/21 | 957 | 974 | 937 | 961 | -1.13% | 1,803,000 | 306億785万 | +1.48% | 5.92 | 0.64 |
| 12/20 | 945 | 975 | 905 | 972 | +1.89% | 2,143,000 | 309億5820万 | +2.86% | 5.99 | 0.64 |
| 12/19 | 952 | 962 | 944 | 954 | 0% | 84,500 | 303億8490万 | +1.17% | 5.87 | 0.63 |
| 12/18 | 949 | 956 | 940 | 954 | 0% | 84,900 | 303億8490万 | +1.38% | 5.87 | 0.63 |
| 12/15 | 940 | 961 | 940 | 954 | +0.53% | 63,200 | 303億8490万 | +1.49% | 5.87 | 0.63 |
| 12/14 | 960 | 967 | 941 | 949 | -1.45% | 72,200 | 302億2565万 | +1.5% | 5.84 | 0.63 |
| 12/13 | 955 | 969 | 955 | 963 | +0.84% | 33,200 | 306億7155万 | +3.55% | 5.93 | 0.64 |
| 12/12 | 981 | 989 | 955 | 955 | -2.35% | 74,500 | 304億1675万 | +3.13% | 5.88 | 0.63 |
| 12/11 | 970 | 982 | 958 | 978 | +2.41% | 91,200 | 311億4930万 | +6.07% | 6.02 | 0.65 |
| 12/08 | 980 | 981 | 948 | 955 | -4.21% | 194,700 | 304億1675万 | +4.26% | 5.88 | 0.63 |
| 12/07 | 1,000 | 1,001 | 987 | 997 | -1.09% | 112,600 | 317億5445万 | +9.32% | 6.14 | 0.66 |
| 12/06 | 969 | 1,009 | 967 | 1,008 | +4.56% | 178,500 | 321億480万 | +11.26% | 6.21 | 0.67 |
| 12/05 | 974 | 976 | 958 | 964 | -0.82% | 69,400 | 307億340万 | +7.35% | 5.94 | 0.64 |
| 12/04 | 970 | 987 | 966 | 972 | +0.52% | 122,000 | 309億5820万 | +8.85% | 5.99 | 0.64 |
| 12/01 | 981 | 982 | 954 | 967 | -1.53% | 131,100 | 307億9895万 | +9.27% | 5.95 | 0.64 |
| 11/30 | 950 | 982 | 949 | 982 | +3.37% | 167,900 | 312億7670万 | +11.72% | 6.05 | 0.65 |
| 11/29 | 914 | 950 | 914 | 950 | +4.4% | 75,500 | 302億5750万 | +9.07% | 5.85 | 0.63 |
| 11/28 | 913 | 926 | 903 | 910 | -0.33% | 95,700 | 289億8350万 | +5.2% | 5.6 | 0.6 |
| 11/27 | 917 | 917 | 896 | 913 | +0.44% | 102,100 | 290億7905万 | +5.79% | 5.62 | 0.61 |
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 | 2,100 10/18 | 678 1/16 | 677,000 4/10 | - | - | +29.92% 5/10 | -42.58% 1/16 |
| 2009年 3月期 | 1,510 6/6 | 325 10/28 | 707,000 10/23 | - | - | +34.44% 11/13 | -50.38% 10/8 |
| 2010年 3月期 | 680 6/4 | 299 12/22 | 317,000 3/8 | - | - | +17.15% 4/30 | -17.75% 9/28 |
| 2011年 3月期 | 479 2/17 | 242 11/4 11/2 | 560,000 3/15 | 152億5615万 | 77億770万 | +30.64% 4/15 | -27.74% 3/15 |
| 2012年 3月期 | 619 5/10 | 284 10/6 | 967,000 4/15 | 197億1515万 | 90億4540万 | +15.72% 12/12 | -22.35% 10/5 |
| 2013年 3月期 | 546 3/8 | 187 10/11 10/10 | 1,448,000 2/28 | 173億9010万 | 59億5595万 | +35.93% 1/25 | -20.61% 5/15 |
| 2014年 3月期 | 790 1/9 | 382 6/27 | 844,000 7/24 | 251億6150万 | 121億6670万 | +29.81% 1/9 | -22.73% 6/7 |
| 2015年 3月期 | 971 12/8 | 511 4/14 | 1,515,000 4/16 | 309億2635万 | 162億7535万 | +21.5% 5/8 | -10.87% 3/10 |
| 2016年 3月期 | 907 8/14 | 520 2/12 | 775,000 4/17 | 288億8795万 | 165億6200万 | +25.65% 8/5 | -16.94% 2/12 |
| 2017年 3月期 | 742 12/1 | 521 6/24 | 106,100 10/18 | 236億3270万 | 165億9385万 | +14.26% 11/1 | -6.08% 7/27 |
| 2018年 3月期 | 916 3/14 | 663 4/13 | 756,100 10/17 | 291億7460万 | 211億1655万 | +13.51% 10/17 | -7.23% 12/20 |
| 2019年 3月期 | 905 5/25 | 601 3/28 | 333,300 10/19 | 288億2425万 | 191億4185万 | +7.95% 10/4 | -8.18% 1/10 |
| 2020年 3月期 | 743 1/9 | 373 3/30 | 93,800 4/25 | 236億6455万 | 118億8005万 | +9.79% 12/19 | -29.2% 4/3 |
| 2021年 3月期 | 576 3/17 | 350 4/6 4/3 | 397,000 3/4 | 183億4560万 | 111億4750万 | +23.55% 3/4 | -6.46% 4/22 |
| 2022年 3月期 | 746 9/27 | 450 6/25 | 378,800 9/24 | 237億6010万 | 143億3250万 | +27.42% 9/24 | -13.27% 11/30 |
| 2023年 3月期 | 579 11/22 | 433 7/6 | 747,700 7/29 | 184億4115万 | 137億9105万 | +21.55% 4/24 | -8.81% 12/23 |
| 最新 | 1,389 2024/4/23 | 1,056,900 | 442億3965万 | -8.26% 1,514 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/27
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/27
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 43%（1.43倍）
- 1988/12/28 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/29 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/29 vs 1992/12/29
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- 56%（1.56倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/25
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/27 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/27 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 109%（2.09倍）
- 2005/12/30 vs 2004/12/30
- 213%（3.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- 57%（1.57倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 166%（2.66倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 93%（1.93倍）
- 2024/04/23 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
70円（2002/10/31） - 1884%（19.84倍）
1,389円（4/23）