株価チャート
株価
4/24
- 前日 (4/23)
- 1,804
- 始値
- 1,804
- 高値
- 1,817
- 安値
- 1,804
- 終値 +0.55%
- 1,814
- 出来高 +152%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,810 - 株価（25日）
移動平均値 - -2.89%
1,868 - 出来高（5日）
移動平均値 - -19.02%
7,780
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 | 1,804 | 1,817 | 1,804 | 1,814 | +0.55% | 6,300 | 140億4580万 | -2.89% | 16.08 | 0.87 |
| 04/23 | 1,812 | 1,819 | 1,804 | 1,804 | +0.33% | 2,500 | 139億6837万 | -3.63% | 15.99 | 0.87 |
| 04/22 | 1,805 | 1,824 | 1,797 | 1,798 | +0.06% | 10,200 | 139億2191万 | -4.16% | 15.93 | 0.86 |
| 04/19 | 1,832 | 1,849 | 1,794 | 1,797 | -2.18% | 16,300 | 139億1417万 | -4.41% | 15.92 | 0.86 |
| 04/18 | 1,840 | 1,840 | 1,826 | 1,837 | +0.33% | 3,600 | 142億2389万 | -2.49% | 16.28 | 0.88 |
| 04/17 | 1,867 | 1,867 | 1,811 | 1,831 | -0.97% | 14,600 | 141億7743万 | -2.86% | 16.23 | 0.88 |
| 04/16 | 1,869 | 1,869 | 1,840 | 1,849 | -1.23% | 9,000 | 143億1680万 | -2.01% | 16.39 | 0.89 |
| 04/15 | 1,875 | 1,875 | 1,862 | 1,872 | -0.48% | 3,600 | 144億9489万 | -0.85% | 16.59 | 0.9 |
| 04/12 | 1,899 | 1,899 | 1,881 | 1,881 | -0.48% | 1,500 | 145億6458万 | -0.42% | 16.67 | 0.9 |
| 04/11 | 1,892 | 1,899 | 1,890 | 1,890 | -0.37% | 3,100 | 146億3427万 | 0% | 16.75 | 0.91 |
| 04/10 | 1,895 | 1,905 | 1,895 | 1,897 | +0.16% | 2,400 | 146億8847万 | +0.32% | 16.81 | 0.91 |
| 04/09 | 1,880 | 1,950 | 1,880 | 1,894 | +0.58% | 15,100 | 146億6524万 | +0.11% | 16.78 | 0.91 |
| 04/08 | 1,887 | 1,887 | 1,863 | 1,883 | +0.16% | 2,200 | 145億8006万 | -0.53% | 16.69 | 0.9 |
| 04/05 | 1,863 | 1,881 | 1,857 | 1,880 | +0.75% | 8,100 | 145億5684万 | -0.79% | 16.66 | 0.9 |
| 04/04 | 1,872 | 1,874 | 1,851 | 1,866 | +0.81% | 4,800 | 144億4843万 | -1.69% | 16.54 | 0.9 |
| 04/03 | 1,838 | 1,851 | 1,833 | 1,851 | +0.71% | 9,800 | 143億3229万 | -2.63% | 16.4 | 0.89 |
| 04/02 | 1,865 | 1,876 | 1,830 | 1,838 | -1.29% | 18,800 | 142億3163万 | -3.47% | 16.29 | 0.88 |
| 04/01 | 1,882 | 1,882 | 1,856 | 1,862 | -1.12% | 9,000 | 144億1746万 | -2.41% | 16.5 | 0.89 |
| 03/29 | 1,868 | 1,897 | 1,851 | 1,883 | +0.91% | 16,500 | 145億8006万 | -1.47% | 16.69 | 0.9 |
| 03/28 | 1,851 | 1,906 | 1,851 | 1,866 | -3.52% | 24,700 | 144億4843万 | -2.46% | 16.54 | 0.9 |
| 03/27 | 1,925 | 1,942 | 1,919 | 1,934 | +0.52% | 35,500 | 149億7496万 | +1.04% | 17.14 | 0.93 |
| 03/26 | 1,915 | 1,924 | 1,912 | 1,924 | +0.47% | 16,300 | 148億9753万 | +0.58% | 17.05 | 0.92 |
| 03/25 | 1,916 | 1,924 | 1,910 | 1,915 | +0.1% | 15,600 | 148億2784万 | +0.16% | 16.97 | 0.92 |
| 03/22 | 1,919 | 1,919 | 1,900 | 1,913 | -0.36% | 33,800 | 148億1235万 | +0.1% | 16.95 | 0.92 |
| 03/21 | 1,921 | 1,930 | 1,911 | 1,920 | +0.05% | 13,700 | 148億6656万 | +0.47% | 17.01 | 0.92 |
| 03/19 | 1,905 | 1,919 | 1,905 | 1,919 | +0.73% | 8,900 | 148億5881万 | +0.42% | 17.01 | 0.92 |
| 03/18 | 1,899 | 1,915 | 1,899 | 1,905 | +0.58% | 7,400 | 147億5041万 | -0.37% | 16.88 | 0.91 |
| 03/15 | 1,886 | 1,904 | 1,885 | 1,894 | +0.42% | 6,800 | 146億6524万 | -0.99% | 16.78 | 0.91 |
| 03/14 | 1,894 | 1,894 | 1,869 | 1,886 | +0.43% | 7,100 | 146億329万 | -1.41% | 16.71 | 0.9 |
| 03/13 | 1,884 | 1,895 | 1,860 | 1,878 | -0.32% | 8,100 | 145億4135万 | -1.98% | 16.64 | 0.9 |
| 03/12 | 1,852 | 1,884 | 1,841 | 1,884 | +1.18% | 17,900 | 145億8781万 | -1.82% | 16.7 | 0.9 |
| 03/11 | 1,904 | 1,904 | 1,851 | 1,862 | -2.21% | 36,700 | 144億1746万 | -3.07% | 16.5 | 0.89 |
| 03/08 | 1,907 | 1,910 | 1,898 | 1,904 | -0.16% | 13,100 | 147億4267万 | -1.04% | 16.87 | 0.91 |
| 03/07 | 1,913 | 1,925 | 1,901 | 1,907 | -0.21% | 10,200 | 147億6590万 | -0.99% | 16.9 | 0.92 |
| 03/06 | 1,912 | 1,928 | 1,906 | 1,911 | -0.57% | 10,000 | 147億9687万 | -0.83% | 16.93 | 0.92 |
| 03/05 | 1,916 | 1,959 | 1,906 | 1,922 | 0% | 18,800 | 148億8204万 | -0.36% | 17.03 | 0.92 |
| 03/04 | 1,940 | 1,940 | 1,905 | 1,922 | -0.93% | 11,100 | 148億8204万 | -0.47% | 17.03 | 0.92 |
| 03/01 | 1,937 | 1,945 | 1,935 | 1,940 | +0.26% | 2,800 | 150億2142万 | +0.36% | 17.19 | 0.93 |
| 02/29 | 1,940 | 1,945 | 1,935 | 1,935 | -0.21% | 4,000 | 149億8270万 | +0.05% | 17.15 | 0.93 |
| 02/28 | 1,947 | 1,956 | 1,937 | 1,939 | +0.1% | 8,700 | 150億1367万 | +0.15% | 17.18 | 0.93 |
| 02/27 | 1,944 | 1,945 | 1,934 | 1,937 | -0.36% | 5,000 | 149億9819万 | +0.05% | 17.16 | 0.93 |
| 02/26 | 1,938 | 1,963 | 1,936 | 1,944 | +0.41% | 16,400 | 150億5239万 | +0.41% | 17.23 | 0.93 |
| 02/22 | 1,930 | 1,938 | 1,915 | 1,936 | +0.94% | 26,800 | 149億9044万 | +0.05% | 17.16 | 0.93 |
| 02/21 | 1,906 | 1,919 | 1,906 | 1,918 | +0.42% | 2,800 | 148億5107万 | -0.78% | 17 | 0.92 |
| 02/20 | 1,910 | 1,923 | 1,904 | 1,910 | +0.37% | 5,900 | 147億8913万 | -1.19% | 16.93 | 0.92 |
| 02/19 | 1,885 | 1,910 | 1,885 | 1,903 | +1.01% | 11,500 | 147億3492万 | -1.6% | 16.86 | 0.91 |
| 02/16 | 1,907 | 1,911 | 1,882 | 1,884 | -0.79% | 14,000 | 145億8781万 | -2.64% | 16.7 | 0.9 |
| 02/15 | 1,921 | 1,921 | 1,880 | 1,899 | -0.94% | 16,800 | 147億395万 | -1.96% | 16.83 | 0.91 |
| 02/14 | 1,936 | 1,938 | 1,916 | 1,917 | -0.73% | 12,600 | 148億4333万 | -1.08% | 16.99 | 0.92 |
| 02/13 | 1,938 | 1,944 | 1,927 | 1,931 | +0.42% | 3,400 | 149億5173万 | -0.31% | 17.11 | 0.93 |
| 02/09 | 1,944 | 1,945 | 1,923 | 1,923 | -0.62% | 4,500 | 148億8978万 | -0.62% | 17.04 | 0.92 |
| 02/08 | 1,912 | 1,949 | 1,912 | 1,935 | +1.52% | 14,900 | 149億8270万 | +0.1% | 17.15 | 0.93 |
| 02/07 | 1,935 | 1,940 | 1,902 | 1,906 | -2.26% | 29,400 | 147億5815万 | -1.24% | 16.89 | 0.91 |
| 02/06 | 1,950 | 1,961 | 1,935 | 1,950 | -0.05% | 14,000 | 150億9885万 | +1.19% | 17.28 | 0.94 |
| 02/05 | 1,935 | 1,969 | 1,933 | 1,951 | +0.93% | 20,700 | 151億659万 | +1.56% | 17.29 | 0.94 |
| 02/02 | 1,932 | 1,944 | 1,930 | 1,933 | +0.05% | 8,600 | 149億6721万 | +0.94% | 17.13 | 0.93 |
| 02/01 | 1,952 | 1,958 | 1,930 | 1,932 | -1.23% | 8,700 | 149億5947万 | +1.2% | 17.12 | 0.93 |
| 01/31 | 1,945 | 1,956 | 1,937 | 1,956 | +0.88% | 9,000 | 151億4530万 | +2.79% | 17.33 | 0.94 |
| 01/30 | 1,965 | 1,965 | 1,937 | 1,939 | -1.07% | 10,300 | 150億1367万 | +2.27% | 17.18 | 0.93 |
| 01/29 | 1,970 | 1,972 | 1,950 | 1,960 | -0.61% | 17,700 | 151億7628万 | +3.7% | 17.37 | 0.94 |
| 01/26 | 1,980 | 1,980 | 1,960 | 1,972 | -0.15% | 11,100 | 152億6919万 | +4.78% | 17.48 | 0.95 |
| 01/25 | 1,970 | 1,986 | 1,941 | 1,975 | -0.1% | 11,400 | 152億9242万 | +5.39% | 17.5 | 0.95 |
| 01/24 | 1,975 | 1,981 | 1,925 | 1,977 | +0.25% | 9,700 | 153億791万 | +5.89% | 17.52 | 0.95 |
| 01/23 | 1,950 | 1,981 | 1,949 | 1,972 | +1.13% | 20,600 | 152億6919万 | +6.08% | 17.48 | 0.95 |
| 01/22 | 1,940 | 1,953 | 1,930 | 1,950 | +0.93% | 18,700 | 150億9885万 | +5.29% | 17.28 | 0.94 |
| 01/19 | 1,933 | 1,934 | 1,925 | 1,932 | +0.36% | 8,200 | 149億5947万 | +4.66% | 17.12 | 0.93 |
| 01/18 | 1,900 | 1,928 | 1,899 | 1,925 | +2.23% | 5,700 | 149億527万 | +4.62% | 17.06 | 0.92 |
| 01/17 | 1,900 | 1,947 | 1,883 | 1,883 | -1.41% | 26,900 | 145億8006万 | +2.62% | 16.69 | 0.9 |
| 01/16 | 1,940 | 1,941 | 1,908 | 1,910 | -1.55% | 12,200 | 147億8913万 | +4.26% | 16.93 | 0.92 |
| 01/15 | 1,925 | 1,952 | 1,920 | 1,940 | +1.15% | 20,000 | 150億2142万 | +6.07% | 17.19 | 0.93 |
| 01/12 | 1,929 | 1,934 | 1,904 | 1,918 | -0.57% | 12,200 | 148億5107万 | +5.15% | 17 | 0.92 |
| 01/11 | 1,930 | 1,940 | 1,919 | 1,929 | 0% | 15,000 | 149億3624万 | +5.93% | 17.09 | 0.93 |
| 01/10 | 1,900 | 1,938 | 1,888 | 1,929 | +2.17% | 26,600 | 149億3624万 | +6.16% | 17.09 | 0.93 |
| 01/09 | 1,890 | 1,899 | 1,882 | 1,888 | +0.21% | 16,900 | 146億1878万 | +4.08% | 16.73 | 0.91 |
| 01/05 | 1,892 | 1,895 | 1,880 | 1,884 | +0.16% | 15,400 | 145億8781万 | +3.86% | 16.7 | 0.9 |
| 01/04 | 1,870 | 1,881 | 1,845 | 1,881 | +1.29% | 26,100 | 145億6458万 | +3.75% | 16.67 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 1,830 | 1,857 | 1,825 | 1,857 | +1.75% | 13,000 | 143億7875万 | +2.43% | 16.46 | 0.89 |
| 12/28 | 1,819 | 1,833 | 1,811 | 1,825 | +0.33% | 13,900 | 141億3097万 | +0.66% | 16.17 | 0.88 |
| 12/27 | 1,799 | 1,819 | 1,791 | 1,819 | +1.68% | 8,700 | 140億8451万 | +0.28% | 16.12 | 0.87 |
| 12/26 | 1,794 | 1,794 | 1,770 | 1,789 | +0.11% | 14,200 | 138億5222万 | -1.38% | 15.85 | 0.86 |
| 12/25 | 1,797 | 1,797 | 1,780 | 1,787 | -0.11% | 6,900 | 138億3674万 | -1.54% | 15.84 | 0.86 |
| 12/22 | 1,781 | 1,800 | 1,778 | 1,789 | +0.73% | 12,800 | 138億5222万 | -1.43% | 15.85 | 0.86 |
| 12/21 | 1,772 | 1,781 | 1,765 | 1,776 | +0.11% | 8,700 | 137億5156万 | -2.09% | 15.74 | 0.85 |
| 12/20 | 1,775 | 1,783 | 1,771 | 1,774 | -0.11% | 10,700 | 137億3608万 | -2.21% | 15.72 | 0.85 |
| 12/19 | 1,784 | 1,784 | 1,772 | 1,776 | +0.06% | 5,000 | 137億5156万 | -2.09% | 15.74 | 0.85 |
| 12/18 | 1,783 | 1,783 | 1,773 | 1,775 | -0.45% | 6,800 | 137億4382万 | -2.1% | 15.73 | 0.85 |
| 12/15 | 1,784 | 1,799 | 1,781 | 1,783 | +0.17% | 10,300 | 138億576万 | -1.55% | 15.8 | 0.86 |
| 12/14 | 1,790 | 1,803 | 1,776 | 1,780 | -0.56% | 14,000 | 137億8254万 | -1.55% | 15.77 | 0.85 |
| 12/13 | 1,805 | 1,805 | 1,782 | 1,790 | -0.61% | 12,500 | 138億5997万 | -0.89% | 15.86 | 0.86 |
| 12/12 | 1,806 | 1,809 | 1,790 | 1,801 | 0% | 14,400 | 139億4514万 | -0.11% | 15.96 | 0.86 |
| 12/11 | 1,790 | 1,806 | 1,788 | 1,801 | +0.73% | 7,800 | 139億4514万 | +0.06% | 15.96 | 0.86 |
| 12/08 | 1,801 | 1,812 | 1,777 | 1,788 | -1.16% | 21,500 | 138億4448万 | -0.45% | 15.84 | 0.86 |
| 12/07 | 1,827 | 1,827 | 1,806 | 1,809 | -1.04% | 14,000 | 140億708万 | +0.95% | 16.03 | 0.87 |
| 12/06 | 1,818 | 1,835 | 1,813 | 1,828 | +0.55% | 5,700 | 141億5420万 | +2.29% | 16.2 | 0.88 |
| 12/05 | 1,839 | 1,839 | 1,810 | 1,818 | -1.36% | 12,400 | 140億7677万 | +2.08% | 16.11 | 0.87 |
| 12/04 | 1,850 | 1,855 | 1,833 | 1,843 | +0.49% | 11,300 | 142億7034万 | +3.77% | 16.33 | 0.88 |
| 12/01 | 1,864 | 1,869 | 1,834 | 1,834 | -1.61% | 13,800 | 142億66万 | +3.62% | 16.25 | 0.88 |
| 11/30 | 1,872 | 1,883 | 1,860 | 1,864 | -0.48% | 8,300 | 144億3295万 | +5.67% | 16.52 | 0.89 |
| 11/29 | 1,876 | 1,887 | 1,873 | 1,873 | -0.16% | 11,700 | 145億263万 | +6.6% | 16.6 | 0.9 |
| 11/28 | 1,875 | 1,880 | 1,860 | 1,876 | +0.27% | 15,100 | 145億2586万 | +7.26% | 16.62 | 0.9 |
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 | 960 480 4/12 | 430 215 3/24 | 51,000 102,000 10/29 | - | - | +9.77% 12/11 | -25.28% 11/12 |
| 2009年 3月期 | 482 241 5/27 | 212 106 10/10 | 14,500 29,000 1/27 | - | - | +23.44% 12/30 | -35.93% 10/10 |
| 2010年 3月期 | 672 336 1/26 | 238 119 4/20 | 116,000 232,000 2/3 | - | - | +45.73% 12/7 | -20.92% 2/3 |
| 2011年 3月期 | 776 388 2/3 | 402 201 3/15 | 110,000 220,000 2/3 | 60億856万 | 31億1268万 | +29.74% 8/10 | -31.41% 3/15 |
| 2012年 3月期 | 744 372 3/19 | 398 199 10/12 199 10/6 | 86,000 172,000 3/19 | 57億6079万 | 30億8171万 | +30.79% 3/19 | -10.69% 5/8 |
| 2013年 3月期 | 690 345 2/7 | 454 227 10/11 | 84,000 168,000 2/4 | 53億4267万 | 35億1532万 | +18.75% 5/7 | -20.35% 5/17 |
| 2014年 3月期 | 844 422 1/15 | 580 290 8/29 | 124,500 249,000 4/22 | 65億3509万 | 44億9094万 | +17.04% 1/17 | -16.53% 6/7 |
| 2015年 3月期 | 936 468 3/24 | 594 297 5/21 | 291,000 582,000 3/18 | 72億4744万 | 45億9934万 | +13.78% 3/18 | -9.59% 10/16 |
| 2016年 3月期 | 1,064 532 6/17 | 604 302 2/12 | 137,000 274,000 6/12 | 82億3855万 | 46億7677万 | +14.66% 6/17 | -20.22% 2/12 |
| 2017年 3月期 | 785 1/10 | 644 322 6/28 322 6/24 | 54,800 3/2 | 60億7825万 | 49億8649万 | +12.51% 5/1 | -6% 6/24 |
| 2018年 3月期 | 1,785 1/26 | 710 4/18 4/13 | 490,700 1/19 | 138億2125万 | 54億9753万 | +17.6% 1/25 | -22.98% 2/14 |
| 2019年 3月期 | 1,380 5/11 | 752 12/25 | 77,000 12/11 | 106億8534万 | 58億2273万 | +8.66% 1/17 | -15.36% 10/30 |
| 2020年 3月期 | 1,005 1/17 | 665 3/13 | 82,600 10/23 | 77億8171万 | 51億4909万 | +10.41% 10/24 | -19.47% 3/9 |
| 2021年 3月期 | 1,012 1/7 | 683 4/2 | 338,900 1/7 | 78億3591万 | 52億8846万 | +11.44% 5/11 | -11.15% 8/5 |
| 2022年 3月期 | 1,434 3/29 | 905 4/15 | 446,400 10/8 | 111億346万 | 70億741万 | +15.84% 11/17 | -13.38% 1/27 |
| 2023年 3月期 | 1,949 1/31 | 1,240 4/27 | 158,900 5/12 | 150億9110万 | 96億132万 | +13.05% 5/18 | -9.34% 9/30 |
| 最新 | 1,814 2024/4/24 | 6,300 | 140億4580万 | -2.89% 1,868 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -48%（0.52倍）
- 1992/12/28 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/28
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 110%（2.1倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/27
- -44%（0.56倍）
- 1998/12/28 vs 1997/12/30
- -47%（0.53倍）
- 1999/12/30 vs 1998/12/28
- 76%（1.76倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/27 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/27
- 133%（2.33倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 98%（1.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 96%（1.96倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
212円（2008/10/10） - 756%（8.56倍）
1,814円（4/24）