株価チャート
株価
4/23
- 前日 (4/22)
- 2,190
- 始値
- 2,190
- 高値
- 2,230
- 安値
- 2,190
- 終値 +1.83%
- 2,230
- 出来高 -4.24%
- 27,100
乖離率
- 株価（5日）
移動平均値 - +0.63%
2,216 - 株価（25日）
移動平均値 - +7.47%
2,075 - 出来高（5日）
移動平均値 - -41.09%
46,000
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 | 2,190 | 2,230 | 2,190 | 2,230 | +1.83% | 27,100 | 486億2134万 | +7.47% | 22.6 | 0.75 |
| 04/22 | 2,175 | 2,198 | 2,161 | 2,190 | +0.14% | 28,300 | 477億4921万 | +6% | 22.2 | 0.73 |
| 04/19 | 2,219 | 2,237 | 2,184 | 2,187 | -2.32% | 81,800 | 476億8380万 | +6.27% | 22.17 | 0.73 |
| 04/18 | 2,235 | 2,239 | 2,208 | 2,239 | +0.18% | 55,700 | 488億1757万 | +9.22% | 22.69 | 0.75 |
| 04/17 | 2,238 | 2,246 | 2,213 | 2,235 | -0.13% | 37,100 | 487億3036万 | +9.61% | 22.65 | 0.75 |
| 04/16 | 2,229 | 2,240 | 2,203 | 2,238 | +0.4% | 50,100 | 487億9577万 | +10.36% | 22.68 | 0.75 |
| 04/15 | 2,205 | 2,233 | 2,191 | 2,229 | +0.5% | 32,700 | 485億9954万 | +10.46% | 22.59 | 0.75 |
| 04/12 | 2,160 | 2,218 | 2,159 | 2,218 | +2.92% | 46,000 | 483億5970万 | +10.46% | 22.48 | 0.74 |
| 04/11 | 2,137 | 2,155 | 2,108 | 2,155 | +0.84% | 39,500 | 469億8610万 | +7.91% | 21.84 | 0.72 |
| 04/10 | 2,080 | 2,155 | 2,079 | 2,137 | +2.79% | 48,500 | 465億9364万 | +7.39% | 21.66 | 0.72 |
| 04/09 | 2,080 | 2,090 | 2,039 | 2,079 | -0.14% | 65,500 | 453億2905万 | +4.79% | 21.07 | 0.7 |
| 04/08 | 2,048 | 2,082 | 2,036 | 2,082 | +1.66% | 49,700 | 453億9446万 | +5.15% | 21.1 | 0.7 |
| 04/05 | 2,029 | 2,050 | 2,029 | 2,048 | +0.79% | 30,900 | 446億5314万 | +3.64% | 20.76 | 0.69 |
| 04/04 | 2,014 | 2,041 | 2,005 | 2,032 | +0.84% | 45,600 | 443億429万 | +3.04% | 20.59 | 0.68 |
| 04/03 | 1,966 | 2,015 | 1,965 | 2,015 | +1.97% | 60,400 | 439億3363万 | +2.39% | 20.42 | 0.67 |
| 04/02 | 1,981 | 1,987 | 1,964 | 1,976 | -0.25% | 41,300 | 430億8331万 | +0.61% | 20.03 | 0.66 |
| 04/01 | 1,942 | 1,981 | 1,942 | 1,981 | +2.01% | 44,700 | 431億9232万 | +0.97% | 20.08 | 0.66 |
| 03/29 | 1,930 | 1,948 | 1,930 | 1,942 | +0.26% | 24,300 | 423億4199万 | -0.97% | 19.68 | 0.65 |
| 03/28 | 1,957 | 1,960 | 1,925 | 1,937 | -1.58% | 42,200 | 422億3298万 | -1.17% | 19.63 | 0.65 |
| 03/27 | 1,944 | 1,972 | 1,937 | 1,968 | +1.55% | 44,900 | 429億888万 | +0.41% | 19.95 | 0.66 |
| 03/26 | 1,901 | 1,938 | 1,901 | 1,938 | +1.95% | 59,500 | 422億5478万 | -1.02% | 19.64 | 0.65 |
| 03/25 | 1,921 | 1,931 | 1,898 | 1,901 | -0.89% | 84,000 | 414億4806万 | -2.86% | 19.27 | 0.64 |
| 03/22 | 1,884 | 1,935 | 1,868 | 1,918 | -4.77% | 184,200 | 418億1871万 | -2.04% | 19.44 | 0.64 |
| 03/21 | 2,002 | 2,026 | 2,000 | 2,014 | +0.8% | 41,000 | 439億1183万 | +2.81% | 20.41 | 0.67 |
| 03/19 | 1,985 | 1,998 | 1,985 | 1,998 | +0.5% | 32,500 | 435億6298万 | +2.1% | 20.25 | 0.67 |
| 03/18 | 1,995 | 1,996 | 1,978 | 1,988 | -0.35% | 21,600 | 433億4495万 | +1.74% | 20.15 | 0.67 |
| 03/15 | 1,979 | 2,000 | 1,979 | 1,995 | +0.81% | 40,700 | 434億9757万 | +2.15% | 20.22 | 0.67 |
| 03/14 | 1,964 | 1,986 | 1,962 | 1,979 | +0.87% | 21,300 | 431億4872万 | +1.38% | 20.06 | 0.66 |
| 03/13 | 1,977 | 1,987 | 1,939 | 1,962 | -0.76% | 40,000 | 427億7806万 | +0.51% | 19.88 | 0.66 |
| 03/12 | 1,978 | 1,978 | 1,941 | 1,977 | -0.1% | 16,200 | 431億511万 | +1.23% | 20.04 | 0.66 |
| 03/11 | 1,974 | 1,979 | 1,933 | 1,979 | +0.25% | 32,900 | 431億4872万 | +1.38% | 20.06 | 0.66 |
| 03/08 | 1,950 | 1,974 | 1,950 | 1,974 | +0.66% | 38,100 | 430億3970万 | +1.23% | 20.01 | 0.66 |
| 03/07 | 1,960 | 1,984 | 1,955 | 1,961 | -0.41% | 41,000 | 427億5626万 | +0.56% | 19.87 | 0.66 |
| 03/06 | 1,980 | 1,985 | 1,955 | 1,969 | -0.81% | 28,800 | 429億3068万 | +1.08% | 19.96 | 0.66 |
| 03/05 | 1,985 | 1,999 | 1,973 | 1,985 | 0% | 26,500 | 432億7954万 | +2% | 20.12 | 0.66 |
| 03/04 | 1,969 | 2,005 | 1,969 | 1,985 | +0.81% | 53,300 | 432億7954万 | +2.16% | 20.12 | 0.66 |
| 03/01 | 1,949 | 1,974 | 1,949 | 1,969 | +1.03% | 43,800 | 429億3068万 | +1.44% | 19.96 | 0.66 |
| 02/29 | 1,939 | 1,955 | 1,930 | 1,949 | +0.52% | 43,200 | 424億9462万 | +0.57% | 19.75 | 0.65 |
| 02/28 | 1,926 | 1,950 | 1,926 | 1,939 | +0.57% | 25,800 | 422億7658万 | +0.1% | 19.65 | 0.65 |
| 02/27 | 1,912 | 1,940 | 1,910 | 1,928 | +0.21% | 29,600 | 420億3675万 | -0.41% | 19.54 | 0.65 |
| 02/26 | 1,934 | 1,939 | 1,918 | 1,924 | -0.52% | 37,700 | 419億4953万 | -0.57% | 19.5 | 0.64 |
| 02/22 | 1,928 | 1,941 | 1,924 | 1,934 | +0.42% | 26,400 | 421億6757万 | 0% | 19.6 | 0.65 |
| 02/21 | 1,931 | 1,939 | 1,916 | 1,926 | -0.47% | 23,000 | 419億9314万 | -0.36% | 19.52 | 0.64 |
| 02/20 | 1,936 | 1,943 | 1,927 | 1,935 | +1.04% | 32,700 | 421億8937万 | +0.1% | 19.61 | 0.65 |
| 02/19 | 1,917 | 1,924 | 1,904 | 1,915 | -0.62% | 35,500 | 417億5330万 | -0.98% | 19.41 | 0.64 |
| 02/16 | 1,925 | 1,948 | 1,921 | 1,927 | +0.1% | 31,100 | 420億1494万 | -0.41% | 19.53 | 0.64 |
| 02/15 | 1,953 | 1,960 | 1,922 | 1,925 | -1.13% | 28,800 | 419億7134万 | -0.47% | 19.51 | 0.64 |
| 02/14 | 1,953 | 1,963 | 1,932 | 1,947 | -0.31% | 39,500 | 424億5101万 | +0.67% | 19.73 | 0.65 |
| 02/13 | 1,928 | 1,953 | 1,925 | 1,953 | +1.4% | 44,900 | 425億8183万 | +1.09% | 19.79 | 0.65 |
| 02/09 | 1,940 | 1,947 | 1,912 | 1,926 | -1.23% | 39,300 | 419億9314万 | -0.16% | 19.52 | 0.64 |
| 02/08 | 1,956 | 1,965 | 1,910 | 1,950 | -1.22% | 46,800 | 425億1642万 | +1.19% | 19.76 | 0.65 |
| 02/07 | 1,977 | 1,998 | 1,958 | 1,974 | -0.4% | 37,700 | 430億3970万 | +2.6% | 20.01 | 0.66 |
| 02/06 | 2,048 | 2,054 | 1,961 | 1,982 | -0.4% | 128,300 | 432億1413万 | +3.23% | 20.09 | 0.66 |
| 02/05 | 1,947 | 2,007 | 1,947 | 1,990 | +2.26% | 50,500 | 433億8855万 | +3.92% | 20.17 | 0.67 |
| 02/02 | 1,966 | 1,966 | 1,929 | 1,946 | -0.15% | 13,600 | 424億2921万 | +1.88% | 19.72 | 0.65 |
| 02/01 | 1,944 | 1,954 | 1,937 | 1,949 | -0.51% | 13,800 | 424億9462万 | +2.26% | 19.75 | 0.65 |
| 01/31 | 1,907 | 1,959 | 1,905 | 1,959 | +2.57% | 13,500 | 427億1265万 | +3% | 19.85 | 0.66 |
| 01/30 | 1,927 | 1,927 | 1,908 | 1,910 | -0.73% | 10,900 | 416億4429万 | +0.63% | 19.36 | 0.64 |
| 01/29 | 1,912 | 1,926 | 1,912 | 1,924 | +1.05% | 5,500 | 419億4953万 | +1.53% | 19.5 | 0.64 |
| 01/26 | 1,921 | 1,921 | 1,902 | 1,904 | -1.24% | 10,000 | 415億1347万 | +0.74% | 19.3 | 0.64 |
| 01/25 | 1,920 | 1,931 | 1,918 | 1,928 | +1.26% | 6,800 | 420億3675万 | +2.17% | 19.54 | 0.65 |
| 01/24 | 1,920 | 1,920 | 1,901 | 1,904 | -0.73% | 8,300 | 415億1347万 | +1.17% | 19.3 | 0.64 |
| 01/23 | 1,931 | 1,953 | 1,918 | 1,918 | -0.36% | 9,100 | 418億1871万 | +2.08% | 19.44 | 0.64 |
| 01/22 | 1,899 | 1,925 | 1,897 | 1,925 | +1.37% | 5,900 | 419億7134万 | +2.61% | 19.51 | 0.64 |
| 01/19 | 1,907 | 1,922 | 1,895 | 1,899 | -0.37% | 8,600 | 414億445万 | +1.44% | 19.25 | 0.64 |
| 01/18 | 1,909 | 1,921 | 1,906 | 1,906 | -0.37% | 8,800 | 415億5708万 | +1.93% | 19.32 | 0.64 |
| 01/17 | 1,935 | 1,946 | 1,908 | 1,913 | -0.42% | 13,300 | 417億970万 | +2.52% | 19.39 | 0.64 |
| 01/16 | 1,952 | 1,952 | 1,921 | 1,921 | -1.59% | 12,700 | 418億8412万 | +3.11% | 19.47 | 0.64 |
| 01/15 | 1,919 | 1,962 | 1,919 | 1,952 | +1.09% | 11,100 | 425億6003万 | +5% | 19.78 | 0.65 |
| 01/12 | 1,938 | 1,945 | 1,916 | 1,931 | +0.36% | 9,600 | 421億216万 | +4.21% | 19.57 | 0.65 |
| 01/11 | 1,921 | 1,935 | 1,919 | 1,924 | +0.63% | 13,400 | 419億4953万 | +4.06% | 19.5 | 0.64 |
| 01/10 | 1,896 | 1,930 | 1,896 | 1,912 | +0.84% | 16,300 | 416億8790万 | +3.58% | 19.38 | 0.64 |
| 01/09 | 1,880 | 1,911 | 1,880 | 1,896 | +0.85% | 10,200 | 413億3904万 | +2.82% | 19.22 | 0.63 |
| 01/05 | 1,895 | 1,895 | 1,876 | 1,880 | +0.21% | 7,400 | 409億9019万 | +2.17% | 19.05 | 0.63 |
| 01/04 | 1,870 | 1,878 | 1,850 | 1,876 | +0.48% | 8,800 | 409億298万 | +2.12% | 19.01 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,891 | 1,891 | 1,842 | 1,867 | -1.27% | 18,700 | 407億675万 | +1.85% | 18.92 | 0.62 |
| 12/28 | 1,865 | 1,894 | 1,865 | 1,891 | +1.83% | 15,900 | 412億3003万 | +3.28% | 19.17 | 0.63 |
| 12/27 | 1,877 | 1,883 | 1,849 | 1,857 | 0% | 18,400 | 404億8871万 | +1.64% | 18.82 | 0.62 |
| 12/26 | 1,845 | 1,881 | 1,844 | 1,857 | +0.7% | 20,600 | 404億8871万 | +1.81% | 18.82 | 0.62 |
| 12/25 | 1,870 | 1,880 | 1,839 | 1,844 | -0.49% | 10,000 | 402億527万 | +1.21% | 18.69 | 0.62 |
| 12/22 | 1,863 | 1,863 | 1,843 | 1,853 | +0.11% | 9,800 | 404億150万 | +1.7% | 18.78 | 0.62 |
| 12/21 | 1,832 | 1,857 | 1,815 | 1,851 | +0.93% | 18,100 | 403億5789万 | +1.7% | 18.76 | 0.62 |
| 12/20 | 1,817 | 1,841 | 1,816 | 1,834 | +0.94% | 9,800 | 399億8724万 | +0.82% | 18.59 | 0.61 |
| 12/19 | 1,810 | 1,818 | 1,795 | 1,817 | -0.11% | 13,900 | 396億1658万 | -0.11% | 18.42 | 0.61 |
| 12/18 | 1,810 | 1,823 | 1,797 | 1,819 | +0.22% | 10,600 | 396億6019万 | 0% | 18.44 | 0.61 |
| 12/15 | 1,815 | 1,826 | 1,810 | 1,815 | 0% | 13,600 | 395億7298万 | -0.27% | 18.4 | 0.61 |
| 12/14 | 1,838 | 1,844 | 1,808 | 1,815 | -1.25% | 11,800 | 395億7298万 | -0.27% | 18.4 | 0.61 |
| 12/13 | 1,831 | 1,849 | 1,829 | 1,838 | +0.38% | 6,000 | 400億7445万 | +1.1% | 18.63 | 0.61 |
| 12/12 | 1,849 | 1,858 | 1,830 | 1,831 | -0.6% | 8,900 | 399億2183万 | +0.72% | 18.56 | 0.61 |
| 12/11 | 1,833 | 1,842 | 1,816 | 1,842 | +1.77% | 8,900 | 401億6166万 | +1.21% | 18.67 | 0.62 |
| 12/08 | 1,835 | 1,845 | 1,805 | 1,810 | -1.15% | 21,300 | 394億6396万 | -0.66% | 18.34 | 0.61 |
| 12/07 | 1,841 | 1,854 | 1,828 | 1,831 | -0.7% | 14,800 | 399億2183万 | +0.22% | 18.56 | 0.61 |
| 12/06 | 1,811 | 1,848 | 1,811 | 1,844 | +2.33% | 19,900 | 402億527万 | +0.77% | 18.69 | 0.62 |
| 12/05 | 1,820 | 1,839 | 1,802 | 1,802 | -0.44% | 14,200 | 392億8953万 | -1.58% | 18.26 | 0.6 |
| 12/04 | 1,835 | 1,835 | 1,806 | 1,810 | -2.11% | 19,400 | 394億6396万 | -1.42% | 18.34 | 0.61 |
| 12/01 | 1,880 | 1,885 | 1,845 | 1,849 | -0.7% | 15,700 | 403億1429万 | +0.6% | 18.74 | 0.62 |
| 11/30 | 1,803 | 1,871 | 1,803 | 1,862 | +3.5% | 33,100 | 405億9773万 | +1.2% | 18.87 | 0.62 |
| 11/29 | 1,794 | 1,815 | 1,792 | 1,799 | 0% | 16,600 | 392億2412万 | -2.28% | 18.23 | 0.6 |
| 11/28 | 1,797 | 1,803 | 1,788 | 1,799 | +0.11% | 20,400 | 392億2412万 | -2.49% | 18.23 | 0.6 |
| 11/27 | 1,808 | 1,816 | 1,796 | 1,797 | -0.11% | 9,500 | 391億8052万 | -2.86% | 18.21 | 0.6 |
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 | 2,750 4/9 | 1,828 1/22 | 87,100 8/17 | - | - | +8.32% 2/27 2/5 | -13.65% 1/22 |
| 2009年 3月期 | 2,295 4/2 | 1,259 10/10 | 58,600 10/30 | - | - | +17.41% 11/5 | -30.12% 10/8 |
| 2010年 3月期 | 2,213 3/30 | 1,503 4/1 | 51,700 3/26 | - | - | +12.52% 5/11 | -9.02% 2/9 |
| 2011年 3月期 | 2,250 9/29 | 1,628 3/14 | 59,400 3/28 | 490億5741万 | 354億9576万 | +8.9% 6/22 | -12.94% 3/15 |
| 2012年 3月期 | 2,119 4/1 | 1,561 8/19 | 102,300 3/27 | 462億118万 | 340億3494万 | +8.9% 9/16 | -11.86% 8/18 |
| 2013年 3月期 | 1,881 1/11 | 1,547 6/4 | 132,300 3/26 | 410億1199万 | 337億2969万 | +8.06% 7/6 | -8.75% 6/4 |
| 2014年 3月期 | 1,974 5/9 | 1,649 6/14 | 182,200 3/26 | 430億3970万 | 359億5363万 | +7.66% 7/3 | -9.07% 6/7 |
| 2015年 3月期 | 2,297 11/27 | 1,815 4/11 | 191,600 3/26 | 500億8216万 | 395億7298万 | +7.73% 7/4 | -6.63% 8/8 |
| 2016年 3月期 | 2,847 7/1 | 1,962 2/12 | 200,200 3/28 | 620億7398万 | 427億7806万 | +9.74% 10/26 | -16.96% 8/25 |
| 2017年 3月期 | 2,651 3/28 | 2,001 4/8 | 106,700 3/28 | 578億53万 | 436億2839万 | +9.25% 5/20 | -10.31% 6/24 |
| 2018年 3月期 | 3,165 1/30 1/29 | 2,457 4/4 | 99,600 2/5 | 690億742万 | 535億7069万 | +6.77% 11/6 | -6.34% 2/9 |
| 2019年 3月期 | 2,987 4/2 | 1,939 12/25 | 156,300 6/22 | 651億2644万 | 422億7658万 | +10.26% 9/25 | -17.78% 12/25 |
| 2020年 3月期 | 2,616 2/6 | 1,551 3/25 | 114,100 3/25 | 570億3741万 | 338億1691万 | +10.03% 5/8 | -24.56% 3/16 |
| 2021年 3月期 | 2,255 9/29 | 1,604 4/13 | 119,700 1/28 | 491億6643万 | 349億7248万 | +12.44% 5/11 | -14.54% 11/5 |
| 2022年 3月期 | 2,164 9/28 | 1,481 3/9 3/8 | 329,700 11/30 | 471億8233万 | 322億9067万 | +6.95% 9/14 | -9.19% 11/29 |
| 2023年 3月期 | 1,917 3/9 | 1,403 4/27 | 150,400 2/2 | 417億9691万 | 305億9002万 | +10.72% 3/6 | -5.1% 9/27 |
| 最新 | 2,230 2024/4/23 | 27,100 | 486億2134万 | +7.47% 2,075 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 131%（2.31倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/23 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
670円（1998/10/02） - 233%（3.33倍）
2,230円（4/23）