株価チャート
株価
4/24
- 前日 (4/23)
- 1,383
- 始値
- 1,392
- 高値
- 1,421
- 安値
- 1,392
- 終値 +1.95%
- 1,410
- 出来高 +20.2%
- 35,700
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,397 - 株価（25日）
移動平均値 - -0.49%
1,417 - 出来高（5日）
移動平均値 - +4.57%
34,140
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 | 1,392 | 1,421 | 1,392 | 1,410 | +1.95% | 35,700 | 643億3237万 | -0.49% | 23.27 | 0.72 |
| 04/23 | 1,392 | 1,403 | 1,377 | 1,383 | -0.07% | 29,700 | 631億48万 | -2.47% | 22.83 | 0.71 |
| 04/22 | 1,387 | 1,397 | 1,372 | 1,384 | -0.14% | 53,100 | 631億4610万 | -2.47% | 22.84 | 0.71 |
| 04/19 | 1,405 | 1,416 | 1,370 | 1,386 | -2.39% | 36,200 | 632億3735万 | -2.39% | 22.88 | 0.71 |
| 04/18 | 1,400 | 1,425 | 1,400 | 1,420 | +1.43% | 16,000 | 647億8863万 | -0.07% | 23.44 | 0.72 |
| 04/17 | 1,402 | 1,418 | 1,381 | 1,400 | -0.21% | 31,500 | 638億7612万 | -1.41% | 23.11 | 0.71 |
| 04/16 | 1,441 | 1,441 | 1,389 | 1,403 | -4.04% | 46,600 | 640億1299万 | -1.2% | 23.16 | 0.72 |
| 04/15 | 1,440 | 1,476 | 1,432 | 1,462 | +0.55% | 41,900 | 667億491万 | +2.89% | 24.13 | 0.75 |
| 04/12 | 1,470 | 1,478 | 1,450 | 1,454 | +0.35% | 41,200 | 663億3991万 | +2.32% | 24 | 0.74 |
| 04/11 | 1,413 | 1,457 | 1,406 | 1,449 | +1.26% | 29,900 | 661億1178万 | +1.97% | 23.92 | 0.74 |
| 04/10 | 1,412 | 1,442 | 1,412 | 1,431 | +0.85% | 44,500 | 652億9051万 | +0.56% | 23.62 | 0.73 |
| 04/09 | 1,377 | 1,421 | 1,372 | 1,419 | +3.96% | 77,200 | 647億4301万 | -0.42% | 23.42 | 0.72 |
| 04/08 | 1,369 | 1,375 | 1,357 | 1,365 | 0% | 41,500 | 622億7921万 | -4.28% | 22.53 | 0.7 |
| 04/05 | 1,378 | 1,378 | 1,353 | 1,365 | -1.66% | 34,100 | 622億7921万 | -4.41% | 22.53 | 0.7 |
| 04/04 | 1,390 | 1,401 | 1,367 | 1,388 | +0.95% | 46,600 | 633億2861万 | -2.94% | 22.91 | 0.71 |
| 04/03 | 1,390 | 1,399 | 1,370 | 1,375 | -1.01% | 58,400 | 627億3547万 | -3.98% | 22.69 | 0.7 |
| 04/02 | 1,411 | 1,411 | 1,377 | 1,389 | -1.35% | 56,300 | 633億7423万 | -3.07% | 22.93 | 0.71 |
| 04/01 | 1,441 | 1,441 | 1,404 | 1,408 | -1.95% | 28,500 | 642億4112万 | -1.74% | 23.24 | 0.72 |
| 03/29 | 1,433 | 1,438 | 1,409 | 1,436 | +1.63% | 37,500 | 655億1864万 | +0.28% | 23.7 | 0.73 |
| 03/28 | 1,436 | 1,447 | 1,402 | 1,413 | -3.62% | 56,400 | 644億6925万 | -1.05% | 23.32 | 0.72 |
| 03/27 | 1,455 | 1,479 | 1,452 | 1,466 | +1.88% | 99,100 | 668億8742万 | +2.88% | 24.2 | 0.75 |
| 03/26 | 1,437 | 1,446 | 1,433 | 1,439 | +0.14% | 23,800 | 656億5552万 | +1.41% | 23.75 | 0.73 |
| 03/25 | 1,477 | 1,477 | 1,437 | 1,437 | -3.3% | 55,000 | 655億6427万 | +1.55% | 23.72 | 0.73 |
| 03/22 | 1,470 | 1,505 | 1,469 | 1,486 | +1.36% | 75,400 | 677億9993万 | +5.46% | 24.53 | 0.76 |
| 03/21 | 1,448 | 1,471 | 1,435 | 1,466 | +2.52% | 56,100 | 668億8742万 | +4.56% | 24.2 | 0.75 |
| 03/19 | 1,410 | 1,430 | 1,398 | 1,430 | +1.56% | 40,900 | 652億4489万 | +2.36% | 23.6 | 0.73 |
| 03/18 | 1,427 | 1,430 | 1,408 | 1,408 | -0.35% | 50,100 | 642億4112万 | +1.15% | 23.24 | 0.72 |
| 03/15 | 1,390 | 1,427 | 1,390 | 1,413 | +0.07% | 56,700 | 644億6925万 | +1.73% | 23.32 | 0.72 |
| 03/14 | 1,397 | 1,424 | 1,395 | 1,412 | +2.39% | 97,600 | 644億2362万 | +1.8% | 23.31 | 0.72 |
| 03/13 | 1,420 | 1,426 | 1,370 | 1,379 | -2.13% | 88,000 | 629億1797万 | -0.51% | 22.76 | 0.7 |
| 03/12 | 1,432 | 1,435 | 1,381 | 1,409 | -1.54% | 74,800 | 642億8675万 | +1.66% | 23.26 | 0.72 |
| 03/11 | 1,439 | 1,444 | 1,417 | 1,431 | -1.65% | 75,600 | 652億9051万 | +3.32% | 23.62 | 0.73 |
| 03/08 | 1,453 | 1,471 | 1,430 | 1,455 | -0.61% | 95,000 | 663億8553万 | +5.28% | 24.01 | 0.74 |
| 03/07 | 1,500 | 1,506 | 1,460 | 1,464 | -1.68% | 75,100 | 667億9617万 | +6.16% | 24.16 | 0.75 |
| 03/06 | 1,469 | 1,505 | 1,451 | 1,489 | +0.4% | 102,900 | 679億3681万 | +8.37% | 24.58 | 0.76 |
| 03/05 | 1,450 | 1,496 | 1,449 | 1,483 | +2.63% | 103,600 | 676億6306万 | +8.33% | 24.48 | 0.76 |
| 03/04 | 1,420 | 1,461 | 1,419 | 1,445 | +1.98% | 100,400 | 659億2928万 | +6.02% | 23.85 | 0.74 |
| 03/01 | 1,420 | 1,420 | 1,391 | 1,417 | -0.35% | 46,100 | 646億5175万 | +4.19% | 23.39 | 0.72 |
| 02/29 | 1,430 | 1,446 | 1,409 | 1,422 | -0.42% | 73,400 | 648億7988万 | +4.79% | 23.47 | 0.73 |
| 02/28 | 1,400 | 1,436 | 1,398 | 1,428 | +2.15% | 82,000 | 651億5364万 | +5.47% | 23.57 | 0.73 |
| 02/27 | 1,386 | 1,429 | 1,386 | 1,398 | +0.87% | 74,400 | 637億8486万 | +3.4% | 23.07 | 0.71 |
| 02/26 | 1,370 | 1,421 | 1,370 | 1,386 | +0.73% | 64,400 | 632億3735万 | +2.67% | 22.88 | 0.71 |
| 02/22 | 1,370 | 1,378 | 1,350 | 1,376 | +1.4% | 41,700 | 627億8110万 | +2% | 22.71 | 0.7 |
| 02/21 | 1,315 | 1,358 | 1,315 | 1,357 | +2.8% | 47,900 | 619億1421万 | +0.67% | 22.4 | 0.69 |
| 02/20 | 1,323 | 1,327 | 1,309 | 1,320 | -0.53% | 77,200 | 602億2605万 | -2.15% | 21.79 | 0.67 |
| 02/19 | 1,326 | 1,330 | 1,317 | 1,327 | +0.08% | 29,100 | 605億4543万 | -1.78% | 21.9 | 0.68 |
| 02/16 | 1,302 | 1,336 | 1,298 | 1,326 | +2.39% | 64,400 | 604億9981万 | -2% | 21.89 | 0.68 |
| 02/15 | 1,332 | 1,332 | 1,291 | 1,295 | -1.15% | 54,900 | 590億8541万 | -4.5% | 21.37 | 0.66 |
| 02/14 | 1,328 | 1,333 | 1,306 | 1,310 | -2.82% | 63,100 | 597億6979万 | -3.61% | 21.62 | 0.67 |
| 02/13 | 1,311 | 1,350 | 1,309 | 1,348 | +3.37% | 84,600 | 615億357万 | -1.03% | 22.25 | 0.69 |
| 02/09 | 1,324 | 1,340 | 1,300 | 1,304 | -2.83% | 93,500 | 594億9604万 | -4.33% | 21.52 | 0.66 |
| 02/08 | 1,360 | 1,362 | 1,327 | 1,342 | -1.18% | 65,800 | 612億2982万 | -1.61% | 22.15 | 0.68 |
| 02/07 | 1,365 | 1,375 | 1,355 | 1,358 | -1.24% | 36,400 | 619億5983万 | -0.51% | 22.41 | 0.69 |
| 02/06 | 1,389 | 1,395 | 1,374 | 1,375 | -1.01% | 29,400 | 627億3547万 | +0.81% | 22.69 | 0.7 |
| 02/05 | 1,387 | 1,389 | 1,374 | 1,389 | +1.02% | 25,900 | 633億7423万 | +1.98% | 22.93 | 0.71 |
| 02/02 | 1,359 | 1,383 | 1,359 | 1,375 | +0.81% | 39,000 | 627億3547万 | +1.25% | 22.69 | 0.7 |
| 02/01 | 1,360 | 1,374 | 1,356 | 1,364 | -0.15% | 29,700 | 622億3359万 | +0.74% | 22.51 | 0.7 |
| 01/31 | 1,338 | 1,366 | 1,338 | 1,366 | +1.41% | 21,400 | 623億2484万 | +1.04% | 22.55 | 0.7 |
| 01/30 | 1,364 | 1,365 | 1,346 | 1,347 | -0.81% | 25,000 | 614億5795万 | -0.07% | 22.23 | 0.69 |
| 01/29 | 1,344 | 1,368 | 1,344 | 1,358 | +0.97% | 32,700 | 619億5983万 | +0.82% | 22.41 | 0.69 |
| 01/26 | 1,357 | 1,359 | 1,345 | 1,345 | -1.39% | 35,200 | 613億6670万 | +0.15% | 22.2 | 0.69 |
| 01/25 | 1,331 | 1,368 | 1,331 | 1,364 | +1.64% | 57,200 | 622億3359万 | +1.79% | 22.51 | 0.7 |
| 01/24 | 1,350 | 1,352 | 1,337 | 1,342 | -0.81% | 31,400 | 612億2982万 | +0.45% | 22.15 | 0.68 |
| 01/23 | 1,362 | 1,372 | 1,353 | 1,353 | -0.88% | 31,700 | 617億3170万 | +1.5% | 22.33 | 0.69 |
| 01/22 | 1,360 | 1,374 | 1,355 | 1,365 | +0.37% | 16,900 | 622億7921万 | +2.63% | 22.53 | 0.7 |
| 01/19 | 1,357 | 1,371 | 1,355 | 1,360 | +0.22% | 24,700 | 620億5108万 | +2.49% | 22.45 | 0.69 |
| 01/18 | 1,365 | 1,372 | 1,357 | 1,357 | -0.22% | 21,700 | 619億1421万 | +2.57% | 22.4 | 0.69 |
| 01/17 | 1,370 | 1,397 | 1,357 | 1,360 | -0.37% | 43,000 | 620億5108万 | +3.11% | 22.45 | 0.69 |
| 01/16 | 1,397 | 1,397 | 1,365 | 1,365 | -1.8% | 22,700 | 622億7921万 | +3.64% | 22.53 | 0.7 |
| 01/15 | 1,364 | 1,404 | 1,364 | 1,390 | +1.91% | 29,200 | 634億1986万 | +5.7% | 22.94 | 0.71 |
| 01/12 | 1,403 | 1,410 | 1,358 | 1,364 | -2.08% | 44,600 | 622億3359万 | +3.96% | 22.51 | 0.7 |
| 01/11 | 1,396 | 1,408 | 1,393 | 1,393 | +0.58% | 61,600 | 635億5673万 | +6.34% | 22.99 | 0.71 |
| 01/10 | 1,390 | 1,395 | 1,374 | 1,385 | +0.29% | 70,900 | 631億9173万 | +5.89% | 22.86 | 0.71 |
| 01/09 | 1,383 | 1,388 | 1,365 | 1,381 | +0.44% | 46,300 | 630億922万 | +5.74% | 22.79 | 0.7 |
| 01/05 | 1,352 | 1,384 | 1,350 | 1,375 | +2.69% | 79,600 | 627億3547万 | +5.53% | 22.69 | 0.7 |
| 01/04 | 1,343 | 1,345 | 1,320 | 1,339 | -0.3% | 31,600 | 610億9294万 | +2.92% | 22.1 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 1,346 | 1,351 | 1,333 | 1,343 | +0.37% | 32,900 | 612億7544万 | +3.31% | 22.17 | 0.69 |
| 12/28 | 1,321 | 1,340 | 1,321 | 1,338 | +1.06% | 29,200 | 610億4732万 | +3% | 22.08 | 0.68 |
| 12/27 | 1,309 | 1,335 | 1,298 | 1,324 | +1.85% | 81,900 | 604億855万 | +2% | 21.85 | 0.68 |
| 12/26 | 1,268 | 1,306 | 1,263 | 1,300 | +1.88% | 50,300 | 593億1354万 | +0.23% | 21.46 | 0.66 |
| 12/25 | 1,296 | 1,303 | 1,274 | 1,276 | -2% | 29,800 | 582億1852万 | -1.62% | 21.06 | 0.65 |
| 12/22 | 1,286 | 1,308 | 1,286 | 1,302 | +1.24% | 31,000 | 594億479万 | +0.31% | 21.49 | 0.66 |
| 12/21 | 1,288 | 1,305 | 1,278 | 1,286 | -0.92% | 31,400 | 586億7477万 | -0.85% | 21.23 | 0.66 |
| 12/20 | 1,285 | 1,307 | 1,282 | 1,298 | +1.33% | 35,400 | 592億2228万 | 0% | 21.42 | 0.66 |
| 12/19 | 1,270 | 1,281 | 1,260 | 1,281 | +1.67% | 26,200 | 584億4664万 | -1.31% | 21.14 | 0.65 |
| 12/18 | 1,274 | 1,274 | 1,241 | 1,260 | -1.18% | 25,400 | 574億8850万 | -2.93% | 20.8 | 0.64 |
| 12/15 | 1,259 | 1,279 | 1,256 | 1,275 | +1.19% | 25,900 | 581億7289万 | -1.85% | 21.04 | 0.65 |
| 12/14 | 1,275 | 1,278 | 1,254 | 1,260 | -1.49% | 32,300 | 574億8850万 | -3.08% | 20.8 | 0.64 |
| 12/13 | 1,282 | 1,288 | 1,268 | 1,279 | -0.08% | 22,700 | 583億5539万 | -1.69% | 21.11 | 0.65 |
| 12/12 | 1,285 | 1,291 | 1,276 | 1,280 | +0.55% | 28,000 | 584億102万 | -1.77% | 21.13 | 0.65 |
| 12/11 | 1,275 | 1,275 | 1,257 | 1,273 | +1.19% | 51,700 | 580億8164万 | -2.45% | 21.01 | 0.65 |
| 12/08 | 1,275 | 1,285 | 1,245 | 1,258 | -3.23% | 90,600 | 573億9725万 | -3.68% | 20.76 | 0.64 |
| 12/07 | 1,311 | 1,311 | 1,291 | 1,300 | -1.74% | 46,000 | 593億1354万 | -0.61% | 21.46 | 0.66 |
| 12/06 | 1,293 | 1,329 | 1,293 | 1,323 | +2.16% | 44,800 | 603億6293万 | +1.22% | 21.84 | 0.68 |
| 12/05 | 1,317 | 1,331 | 1,295 | 1,295 | -2.78% | 54,900 | 590億8541万 | -0.69% | 21.37 | 0.66 |
| 12/04 | 1,339 | 1,345 | 1,319 | 1,332 | -0.82% | 22,300 | 607億7356万 | +2.15% | 21.98 | 0.68 |
| 12/01 | 1,335 | 1,353 | 1,335 | 1,343 | +1.13% | 41,000 | 612億7544万 | +3.31% | 22.17 | 0.69 |
| 11/30 | 1,310 | 1,331 | 1,305 | 1,328 | +1.14% | 18,500 | 605億9106万 | +2.47% | 21.92 | 0.68 |
| 11/29 | 1,309 | 1,321 | 1,308 | 1,313 | +0.23% | 21,300 | 599億667万 | +1.55% | 21.67 | 0.67 |
| 11/28 | 1,311 | 1,312 | 1,299 | 1,310 | -0.15% | 25,600 | 597億6979万 | +1.55% | 21.62 | 0.67 |
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 | 1,291 7/12 | 687 3/18 | 1,076,000 6/7 | - | - | +14.41% 6/7 | -23.33% 3/17 |
| 2009年 3月期 | 985 6/20 | 401 3/24 | 765,000 2/6 | - | - | +13.72% 4/6 | -20.19% 10/8 |
| 2010年 3月期 | 682 8/24 | 472 4/1 | 228,000 6/1 | - | - | +14.64% 8/20 | -8.45% 11/24 |
| 2011年 3月期 | 870 3/29 | 490 11/2 | 443,000 2/23 | 396億9375万 | 223億5625万 | +16.44% 2/4 | -14.2% 7/22 |
| 2012年 3月期 | 805 4/15 | 559 11/17 | 337,000 1/13 | 367億2812万 | 255億437万 | +9.56% 2/9 | -13.56% 8/9 |
| 2013年 3月期 | 914 3/22 | 573 6/4 | 168,000 9/25 | 417億125万 | 261億4312万 | +12.09% 5/7 | -10.13% 5/16 |
| 2014年 3月期 | 1,238 1/22 | 801 4/2 | 509,000 3/24 | 564億8474万 | 365億4562万 | +14.56% 5/22 | -14.67% 2/4 |
| 2015年 3月期 | 1,345 3/18 3/17 | 956 5/21 | 383,000 5/28 | 613億6670万 | 436億1826万 | +9.09% 6/19 | -10.37% 10/17 |
| 2016年 3月期 | 1,398 5/27 | 936 2/12 | 241,300 5/27 | 637億8486万 | 427億574万 | +12.43% 10/26 | -19.39% 8/25 |
| 2017年 3月期 | 1,321 2/22 | 858 4/8 | 94,200 5/16 | 602億7168万 | 391億4693万 | +10.32% 7/27 | -10.35% 6/24 |
| 2018年 3月期 | 1,628 2/28 | 1,081 4/21 | 799,300 12/21 | 742億7880万 | 493億2148万 | +20.07% 12/21 | -12.52% 2/6 |
| 2019年 3月期 | 1,883 6/4 | 1,108 12/25 | 386,300 5/14 | 859億1338万 | 505億5338万 | +17.36% 5/15 | -14.46% 7/5 |
| 2020年 3月期 | 1,797 11/5 | 1,023 3/13 | 233,700 2/27 | 819億8956万 | 466億7519万 | +18.36% 3/27 | -18.14% 3/13 |
| 2021年 3月期 | 1,485 1/8 | 1,103 7/10 | 360,600 12/17 | 677億5431万 | 503億2525万 | +8.54% 8/14 | -8.85% 2/26 |
| 2022年 3月期 | 1,331 4/13 | 961 3/8 | 148,800 12/17 | 607億2793万 | 438億4639万 | +8.05% 9/17 | -7.58% 12/2 |
| 2023年 3月期 | 1,164 3/9 | 853 7/6 | 873,100 10/28 | 531億843万 | 389億1880万 | +9.87% 10/31 | -12.1% 5/19 |
| 最新 | 1,410 2024/4/24 | 35,700 | 643億3237万 | -0.49% 1,417 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 136%（2.36倍）
- 1986/12/27 vs 1985/12/28
- 113%（2.13倍）
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/27 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/28 vs 1988/12/27
- 62%（1.62倍）
- 1990/12/28 vs 1989/12/28
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/30 vs 1992/12/30
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
174円（1984/10/20） - 710%（8.1倍）
1,410円（4/24）