株価チャート
株価
4/23
- 前日 (4/22)
- 1,577
- 始値
- 1,587
- 高値
- 1,587
- 安値
- 1,564
- 終値 ±0%
- 1,577
- 出来高 +200%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,570 - 株価（25日）
移動平均値 - -0.44%
1,584 - 出来高（5日）
移動平均値 - +40.63%
1,280
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 | 1,587 | 1,587 | 1,564 | 1,577 | 0% | 1,800 | 67億7474万 | -0.44% | 33.85 | 0.77 |
| 04/22 | 1,561 | 1,577 | 1,561 | 1,577 | +1.22% | 600 | 67億7474万 | -0.44% | 33.85 | 0.77 |
| 04/19 | 1,576 | 1,576 | 1,556 | 1,558 | -1.14% | 2,100 | 66億9311万 | -1.64% | 33.44 | 0.76 |
| 04/18 | 1,578 | 1,578 | 1,562 | 1,576 | +0.9% | 300 | 67億7044万 | -0.57% | 33.82 | 0.77 |
| 04/17 | 1,562 | 1,565 | 1,561 | 1,562 | 0% | 1,600 | 67億1030万 | -1.39% | 33.52 | 0.76 |
| 04/16 | 1,569 | 1,577 | 1,562 | 1,562 | -0.7% | 2,000 | 67億1030万 | -1.39% | 33.52 | 0.76 |
| 04/15 | 1,577 | 1,580 | 1,571 | 1,573 | -0.38% | 1,700 | 67億5755万 | -0.69% | 33.76 | 0.77 |
| 04/12 | 1,582 | 1,583 | 1,579 | 1,579 | -0.19% | 1,400 | 67億8333万 | -0.32% | 33.89 | 0.77 |
| 04/11 | 1,581 | 1,583 | 1,576 | 1,582 | +0.06% | 1,600 | 67億9622万 | -0.06% | 33.95 | 0.77 |
| 04/10 | 1,580 | 1,584 | 1,571 | 1,581 | +0.19% | 2,200 | 67億9192万 | -0.13% | 33.93 | 0.77 |
| 04/09 | 1,558 | 1,584 | 1,558 | 1,578 | +0.9% | 3,100 | 67億7903万 | -0.25% | 33.87 | 0.77 |
| 04/08 | 1,567 | 1,589 | 1,564 | 1,564 | -1.08% | 4,200 | 67億1889万 | -1.08% | 33.57 | 0.76 |
| 04/05 | 1,572 | 1,593 | 1,572 | 1,581 | -0.19% | 1,800 | 67億9192万 | 0% | 33.93 | 0.77 |
| 04/04 | 1,593 | 1,593 | 1,581 | 1,584 | -0.56% | 400 | 68億481万 | +0.19% | 34 | 0.77 |
| 04/03 | 1,580 | 1,600 | 1,580 | 1,593 | +0.95% | 900 | 68億4347万 | +0.82% | 34.19 | 0.78 |
| 04/02 | 1,607 | 1,611 | 1,570 | 1,578 | -1.19% | 3,400 | 67億7903万 | -0.13% | 33.87 | 0.77 |
| 04/01 | 1,600 | 1,609 | 1,573 | 1,597 | +0.31% | 2,200 | 68億6066万 | +1.08% | 34.28 | 0.78 |
| 03/29 | 1,573 | 1,592 | 1,573 | 1,592 | +1.79% | 2,900 | 68億3918万 | +0.76% | 34.17 | 0.78 |
| 03/28 | 1,564 | 1,564 | 1,564 | 1,564 | -2.86% | 600 | 67億1889万 | -0.95% | 33.57 | 0.76 |
| 03/27 | 1,600 | 1,660 | 1,599 | 1,610 | -0.12% | 8,400 | 69億1650万 | +1.96% | 34.55 | 0.79 |
| 03/26 | 1,613 | 1,614 | 1,600 | 1,612 | -0.12% | 1,400 | 69億2510万 | +2.22% | 34.6 | 0.79 |
| 03/25 | 1,593 | 1,630 | 1,593 | 1,614 | +0.62% | 7,000 | 69億3369万 | +2.61% | 34.64 | 0.79 |
| 03/22 | 1,611 | 1,611 | 1,592 | 1,604 | +0.12% | 2,400 | 68億9073万 | +2.23% | 34.43 | 0.78 |
| 03/21 | 1,614 | 1,619 | 1,600 | 1,602 | +0.19% | 1,900 | 68億8214万 | +2.3% | 34.38 | 0.78 |
| 03/19 | 1,588 | 1,600 | 1,588 | 1,599 | +0.57% | 2,300 | 68億6925万 | +2.3% | 34.32 | 0.78 |
| 03/18 | 1,580 | 1,590 | 1,569 | 1,590 | +0.89% | 3,200 | 68億3058万 | +2.05% | 34.12 | 0.78 |
| 03/15 | 1,568 | 1,576 | 1,562 | 1,576 | +0.83% | 6,700 | 67億7044万 | +1.16% | 33.82 | 0.77 |
| 03/14 | 1,570 | 1,570 | 1,543 | 1,563 | -0.45% | 700 | 67億1459万 | +0.26% | 33.55 | 0.76 |
| 03/13 | 1,569 | 1,574 | 1,564 | 1,570 | +0.64% | 1,200 | 67億4466万 | +0.64% | 33.7 | 0.77 |
| 03/12 | 1,538 | 1,560 | 1,538 | 1,560 | +0.97% | 400 | 67億171万 | -0.13% | 33.48 | 0.76 |
| 03/11 | 1,565 | 1,565 | 1,528 | 1,545 | -1.59% | 3,200 | 66億3727万 | -1.21% | 33.16 | 0.75 |
| 03/08 | 1,562 | 1,570 | 1,562 | 1,570 | +0.51% | 800 | 67億4466万 | +0.26% | 33.7 | 0.77 |
| 03/07 | 1,570 | 1,570 | 1,562 | 1,562 | -0.76% | 500 | 67億1030万 | -0.26% | 33.52 | 0.76 |
| 03/06 | 1,568 | 1,575 | 1,564 | 1,574 | +0.77% | 2,400 | 67億6185万 | +0.58% | 33.78 | 0.77 |
| 03/05 | 1,565 | 1,565 | 1,561 | 1,562 | 0% | 1,100 | 67億1030万 | -0.13% | 33.52 | 0.76 |
| 03/04 | 1,561 | 1,570 | 1,561 | 1,562 | -0.57% | 2,000 | 67億1030万 | 0% | 33.52 | 0.76 |
| 03/01 | 1,580 | 1,584 | 1,571 | 1,571 | -0.44% | 1,800 | 67億4896万 | +0.64% | 33.72 | 0.77 |
| 02/29 | 1,575 | 1,580 | 1,574 | 1,578 | +0.96% | 1,400 | 67億7903万 | +1.22% | 33.87 | 0.77 |
| 02/28 | 1,574 | 1,579 | 1,559 | 1,563 | -0.95% | 5,900 | 67億1459万 | +0.32% | 33.55 | 0.76 |
| 02/27 | 1,584 | 1,595 | 1,578 | 1,578 | -0.5% | 2,900 | 67億7903万 | +1.28% | 33.87 | 0.77 |
| 02/26 | 1,579 | 1,594 | 1,579 | 1,586 | +0.13% | 2,700 | 68億1340万 | +1.86% | 34.04 | 0.77 |
| 02/22 | 1,586 | 1,586 | 1,569 | 1,584 | +0.44% | 2,900 | 68億481万 | +1.8% | 34 | 0.77 |
| 02/21 | 1,569 | 1,594 | 1,567 | 1,577 | +0.51% | 2,100 | 67億7474万 | +1.35% | 33.85 | 0.77 |
| 02/20 | 1,545 | 1,598 | 1,545 | 1,569 | +1.75% | 6,100 | 67億4037万 | +0.71% | 33.67 | 0.77 |
| 02/19 | 1,546 | 1,546 | 1,538 | 1,542 | +0.59% | 2,100 | 66億2438万 | -1.09% | 33.09 | 0.75 |
| 02/16 | 1,503 | 1,533 | 1,503 | 1,533 | +1.25% | 3,200 | 65億8571万 | -1.73% | 32.9 | 0.75 |
| 02/15 | 1,508 | 1,514 | 1,502 | 1,514 | -0.2% | 2,600 | 65億409万 | -3.07% | 32.49 | 0.74 |
| 02/14 | 1,519 | 1,527 | 1,517 | 1,517 | -0.65% | 5,100 | 65億1698万 | -3.01% | 32.56 | 0.74 |
| 02/13 | 1,488 | 1,527 | 1,488 | 1,527 | +2.69% | 4,500 | 65億5994万 | -2.49% | 32.77 | 0.75 |
| 02/09 | 1,464 | 1,487 | 1,441 | 1,487 | -5.53% | 26,100 | 63億8810万 | -5.11% | 31.91 | 0.73 |
| 02/08 | 1,600 | 1,622 | 1,570 | 1,574 | -1.93% | 11,500 | 67億6185万 | +0.32% | 33.78 | 0.77 |
| 02/07 | 1,601 | 1,605 | 1,597 | 1,605 | +0.31% | 2,600 | 68億9502万 | +2.56% | 34.45 | 0.78 |
| 02/06 | 1,601 | 1,610 | 1,584 | 1,600 | -0.87% | 4,900 | 68億7354万 | +2.5% | 34.34 | 0.78 |
| 02/05 | 1,612 | 1,625 | 1,604 | 1,614 | +0.12% | 2,200 | 69億3369万 | +3.66% | 34.64 | 0.79 |
| 02/02 | 1,589 | 1,628 | 1,584 | 1,612 | +1.77% | 15,700 | 69億2510万 | +3.87% | 34.6 | 0.79 |
| 02/01 | 1,576 | 1,588 | 1,570 | 1,584 | +0.51% | 6,800 | 68億481万 | +2.39% | 34 | 0.77 |
| 01/31 | 1,544 | 1,576 | 1,536 | 1,576 | +2.14% | 4,800 | 67億7044万 | +2.07% | 33.82 | 0.77 |
| 01/30 | 1,549 | 1,549 | 1,527 | 1,543 | +0.65% | 3,400 | 66億2867万 | +0.33% | 33.12 | 0.75 |
| 01/29 | 1,514 | 1,533 | 1,514 | 1,533 | +1.32% | 3,800 | 65億8571万 | 0% | 32.9 | 0.75 |
| 01/26 | 1,535 | 1,543 | 1,513 | 1,513 | -1.43% | 5,800 | 64億9979万 | -1.05% | 32.47 | 0.74 |
| 01/25 | 1,536 | 1,560 | 1,533 | 1,535 | -0.45% | 6,500 | 65億9431万 | +0.66% | 32.94 | 0.75 |
| 01/24 | 1,530 | 1,549 | 1,523 | 1,542 | +0.78% | 2,200 | 66億2438万 | +1.38% | 33.09 | 0.75 |
| 01/23 | 1,584 | 1,584 | 1,530 | 1,530 | -2.55% | 7,500 | 65億7283万 | +0.86% | 32.84 | 0.75 |
| 01/22 | 1,584 | 1,589 | 1,556 | 1,570 | +0.38% | 4,500 | 67億4466万 | +3.77% | 33.7 | 0.77 |
| 01/19 | 1,582 | 1,582 | 1,553 | 1,564 | -0.19% | 2,300 | 67億1889万 | +3.78% | 33.57 | 0.76 |
| 01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -0.76% | 5,200 | 67億3178万 | +4.33% | 33.63 | 0.77 |
| 01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -1.93% | 11,000 | 67億8333万 | +5.48% | 33.89 | 0.77 |
| 01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +0.88% | 20,500 | 69億1650万 | +8.05% | 34.55 | 0.79 |
| 01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +0.82% | 6,500 | 68億5636万 | +7.69% | 34.25 | 0.78 |
| 01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +0.44% | 4,500 | 68億51万 | +7.39% | 33.97 | 0.77 |
| 01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +0.19% | 2,200 | 67億7044万 | +7.43% | 33.82 | 0.77 |
| 01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +1.03% | 4,900 | 67億5755万 | +7.67% | 33.76 | 0.77 |
| 01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +0.91% | 4,100 | 66億8882万 | +7.08% | 33.42 | 0.76 |
| 01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +0.52% | 1,800 | 66億2867万 | +6.56% | 33.12 | 0.75 |
| 01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +4.07% | 6,800 | 65億9431万 | +6.45% | 32.94 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -2.64% | 3,500 | 63億3655万 | +2.64% | 31.66 | 0.72 |
| 12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +1.54% | 4,500 | 65億839万 | +5.57% | 32.52 | 0.74 |
| 12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -0.2% | 5,600 | 64億958万 | +4.26% | 32.02 | 0.73 |
| 12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +0.47% | 2,200 | 64億2247万 | +4.69% | 32.09 | 0.73 |
| 12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -2.11% | 8,800 | 63億9240万 | +4.49% | 31.94 | 0.73 |
| 12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +6.74% | 71,900 | 65億2987万 | +6.97% | 32.62 | 0.74 |
| 12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +0.49% | 200 | 61億1745万 | +0.56% | 30.56 | 0.7 |
| 12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -1.39% | 400 | 60億8738万 | +0.14% | 30.41 | 0.69 |
| 12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +1.7% | 2,300 | 61億7330万 | +1.63% | 30.84 | 0.7 |
| 12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -1.6% | 900 | 60億7020万 | +0.07% | 30.33 | 0.69 |
| 12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +0.42% | 4,100 | 61億6901万 | +1.7% | 30.82 | 0.7 |
| 12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -0.21% | 1,900 | 61億4323万 | +1.35% | 30.69 | 0.7 |
| 12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +0.92% | 500 | 61億5612万 | +1.63% | 30.76 | 0.7 |
| 12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -0.98% | 600 | 61億27万 | +0.85% | 30.48 | 0.69 |
| 12/11 | 1,434 | 1,434 | 1,434 | 1,434 | 0% | 200 | 61億6041万 | +1.92% | 30.78 | 0.7 |
| 12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +1.99% | 4,100 | 61億6041万 | +1.99% | 30.78 | 0.7 |
| 12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -0.71% | 2,400 | 60億4013万 | +0.14% | 30.18 | 0.69 |
| 12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +0.71% | 900 | 60億8309万 | +0.93% | 30.39 | 0.69 |
| 12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 300 | 60億4013万 | +0.36% | 30.18 | 0.69 |
| 12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -0.85% | 600 | 60億4442万 | +0.5% | 30.2 | 0.69 |
| 12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +1.28% | 600 | 60億9597万 | +1.36% | 30.45 | 0.69 |
| 11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -0.07% | 2,900 | 60億1865万 | +0.14% | 30.07 | 0.68 |
| 11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +0.14% | 100 | 60億2294万 | +0.21% | 30.09 | 0.68 |
| 11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -0.07% | 700 | 60億1435万 | +0.14% | 30.05 | 0.68 |
| 11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -1.41% | 1,000 | 60億1865万 | +0.29% | 30.07 | 0.68 |
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 | 1,590 318 6/19 | 775 155 2/20 | 5,600 28,000 7/18 | - | - | +23.62% 6/19 | -17.42% 1/9 |
| 2009年 3月期 | 1,345 269 6/10 | 525 105 2/23 105 2/16 他2件 | 4,400 22,000 11/25 22,000 6/19 22,000 6/9 | - | - | +49.13% 5/25 | -24.75% 10/8 |
| 2010年 3月期 | 1,100 220 5/25 | 580 116 4/3 | 15,200 76,000 2/1 | - | - | +21.61% 5/28 | -17.58% 7/31 |
| 2011年 3月期 | 1,450 290 3/24 | 475 95 3/15 | 132,600 663,000 3/24 | 62億2891万 | 20億4050万 | +60.73% 3/24 | -33.85% 3/15 |
| 2012年 3月期 | 1,555 311 1/26 | 690 138 11/22 | 280,200 1,401,000 1/26 | 66億7996万 | 29億6410万 | +54.22% 1/26 | -16.47% 9/27 |
| 2013年 3月期 | 1,600 320 3/4 | 975 195 10/17 195 10/15 他3件 | 106,600 533,000 4/23 | 68億7328万 | 41億8840万 | +22.59% 4/24 | -19.33% 5/14 |
| 2014年 3月期 | 1,790 358 5/9 | 1,210 242 6/27 | 145,600 728,000 4/24 | 76億8948万 | 51億9791万 | +17.23% 5/8 | -14.74% 6/7 |
| 2015年 3月期 | 2,000 400 12/5 | 1,350 270 4/16 270 4/15 他3件 | 94,800 474,000 6/18 | 85億9193万 | 57億9955万 | +26.08% 6/11 | -13.9% 8/8 |
| 2016年 3月期 | 1,885 377 6/24 | 1,355 271 2/12 | 16,400 82,000 4/22 | 80億9790万 | 58億2103万 | +6.3% 6/8 | -12.73% 2/12 |
| 2017年 3月期 | 1,870 374 3/13 | 1,310 262 6/24 | 304,200 1,521,000 10/24 | 80億3346万 | 56億2771万 | +8.62% 10/25 | -7.12% 6/24 |
| 2018年 3月期 | 2,130 1/10 | 1,585 317 5/8 317 4/13 | 11,600 58,000 7/18 | 91億5041万 | 68億911万 | +7.36% 9/27 | -7.38% 2/6 |
| 2019年 3月期 | 2,640 7/11 | 1,858 12/25 | 21,900 7/6 | 113億4135万 | 79億8190万 | +14.63% 7/10 | -17.69% 12/25 |
| 2020年 3月期 | 3,195 1/24 | 2,006 4/1 | 15,600 1/24 | 137億2561万 | 86億1771万 | +17.08% 1/24 | -19.35% 3/13 |
| 2021年 3月期 | 2,711 8/26 | 2,028 11/2 | 32,300 8/27 | 116億4636万 | 87億1222万 | +14.38% 8/26 | -7.36% 11/2 |
| 2022年 3月期 | 2,109 4/13 | 1,660 3/15 | 20,600 12/23 | 90億6019万 | 71億3130万 | +5.58% 12/29 | -7.42% 5/16 |
| 2023年 3月期 | 1,770 4/1 | 1,190 12/27 | 19,600 3/24 | 76億386万 | 51億1220万 | +8.23% 2/8 | -9.82% 11/15 |
| 最新 | 1,577 2024/4/23 | 1,800 | 67億7474万 | -0.44% 1,584 | |||
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/24
- 94%（1.94倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/25
- 7%（1.07倍）
- 1993/12/29 vs 1992/12/30
- 49%（1.49倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/29
- 38%（1.38倍）
- 1999/12/29 vs 1998/12/28
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/29
- -11%（0.89倍）
- 2001/12/26 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/26
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/28 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/29 vs 2004/12/28
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/29
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/27 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/27
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
475円（2011/03/15） - 232%（3.32倍）
1,577円（4/23）