株価チャート
株価
4/19
- 前日 (4/18)
- 1,794
- 始値
- 1,789
- 高値
- 1,797
- 安値
- 1,761
- 終値 -0.72%
- 1,781
- 出来高 +80.81%
- 84,800
乖離率
- 株価（5日）
移動平均値 - -1.44%
1,807 - 株価（25日）
移動平均値 - -4.14%
1,858 - 出来高（5日）
移動平均値 - +31.03%
64,720
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,789 | 1,797 | 1,761 | 1,781 | -0.72% | 84,800 | 449億7757万 | -4.14% | 6.64 | 0.48 |
| 04/18 | 1,777 | 1,802 | 1,776 | 1,794 | +0.28% | 46,900 | 453億588万 | -3.6% | 6.69 | 0.49 |
| 04/17 | 1,815 | 1,816 | 1,777 | 1,789 | -1.49% | 71,700 | 451億7960万 | -3.92% | 6.67 | 0.49 |
| 04/16 | 1,834 | 1,836 | 1,808 | 1,816 | -2.05% | 73,600 | 458億6147万 | -2.52% | 6.77 | 0.49 |
| 04/15 | 1,835 | 1,854 | 1,833 | 1,854 | -0.11% | 46,600 | 468億2112万 | -0.48% | 6.92 | 0.5 |
| 04/12 | 1,877 | 1,877 | 1,855 | 1,856 | -0.7% | 43,000 | 468億7163万 | -0.38% | 6.92 | 0.5 |
| 04/11 | 1,859 | 1,875 | 1,850 | 1,869 | -0.11% | 35,500 | 471億9993万 | +0.38% | 6.97 | 0.51 |
| 04/10 | 1,869 | 1,874 | 1,863 | 1,871 | +0.43% | 24,900 | 472億5044万 | +0.59% | 6.98 | 0.51 |
| 04/09 | 1,845 | 1,863 | 1,841 | 1,863 | +0.98% | 53,400 | 470億4841万 | +0.32% | 6.95 | 0.51 |
| 04/08 | 1,845 | 1,848 | 1,832 | 1,845 | +0.99% | 56,100 | 465億9384万 | -0.49% | 6.88 | 0.5 |
| 04/05 | 1,830 | 1,840 | 1,812 | 1,827 | -1.03% | 52,800 | 461億3926万 | -1.4% | 6.82 | 0.5 |
| 04/04 | 1,845 | 1,857 | 1,835 | 1,846 | +0.71% | 66,000 | 466億1909万 | -0.32% | 6.89 | 0.5 |
| 04/03 | 1,823 | 1,841 | 1,820 | 1,833 | +0.38% | 52,400 | 462億9079万 | -0.97% | 6.84 | 0.5 |
| 04/02 | 1,844 | 1,854 | 1,823 | 1,826 | -1.14% | 56,700 | 461億1401万 | -1.24% | 6.81 | 0.5 |
| 04/01 | 1,879 | 1,883 | 1,845 | 1,847 | -1.7% | 91,400 | 466億4434万 | 0% | 6.89 | 0.5 |
| 03/29 | 1,874 | 1,891 | 1,865 | 1,879 | +0.48% | 52,800 | 474億5248万 | +1.95% | 7.01 | 0.51 |
| 03/28 | 1,882 | 1,898 | 1,862 | 1,870 | -2.86% | 99,000 | 472億2519万 | +1.74% | 6.98 | 0.51 |
| 03/27 | 1,923 | 1,938 | 1,918 | 1,925 | +0.68% | 78,700 | 486億1416万 | +4.96% | 7.18 | 0.52 |
| 03/26 | 1,906 | 1,920 | 1,905 | 1,912 | +0.26% | 48,900 | 482億8586万 | +4.65% | 7.13 | 0.52 |
| 03/25 | 1,915 | 1,928 | 1,901 | 1,907 | +0.21% | 91,200 | 481億5959万 | +4.78% | 7.11 | 0.52 |
| 03/22 | 1,920 | 1,920 | 1,895 | 1,903 | -0.31% | 44,200 | 480億5857万 | +4.96% | 7.1 | 0.52 |
| 03/21 | 1,920 | 1,925 | 1,905 | 1,909 | +0.74% | 95,500 | 482億1010万 | +5.7% | 7.12 | 0.52 |
| 03/19 | 1,874 | 1,895 | 1,865 | 1,895 | +1.72% | 59,800 | 478億5654万 | +5.22% | 7.07 | 0.51 |
| 03/18 | 1,874 | 1,883 | 1,861 | 1,863 | -0.32% | 56,600 | 470億4841万 | +3.62% | 6.95 | 0.51 |
| 03/15 | 1,853 | 1,870 | 1,845 | 1,869 | +0.86% | 76,200 | 471億9993万 | +3.95% | 6.97 | 0.51 |
| 03/14 | 1,832 | 1,853 | 1,827 | 1,853 | +1.48% | 46,100 | 467億9587万 | +3.12% | 6.91 | 0.5 |
| 03/13 | 1,826 | 1,845 | 1,815 | 1,826 | +0.55% | 71,100 | 461億1401万 | +1.61% | 6.81 | 0.5 |
| 03/12 | 1,810 | 1,816 | 1,781 | 1,816 | +0.55% | 48,400 | 458億6147万 | +1% | 6.77 | 0.49 |
| 03/11 | 1,845 | 1,848 | 1,792 | 1,806 | -2.54% | 81,000 | 456億892万 | +0.5% | 6.74 | 0.49 |
| 03/08 | 1,815 | 1,854 | 1,815 | 1,853 | +1.15% | 64,700 | 467億9587万 | +3.12% | 6.91 | 0.5 |
| 03/07 | 1,835 | 1,836 | 1,820 | 1,832 | +0.22% | 56,400 | 462億6553万 | +2% | 6.83 | 0.5 |
| 03/06 | 1,795 | 1,832 | 1,793 | 1,828 | +1.5% | 59,600 | 461億6452万 | +1.84% | 6.82 | 0.5 |
| 03/05 | 1,790 | 1,809 | 1,771 | 1,801 | +0.61% | 62,100 | 454億8265万 | +0.33% | 6.72 | 0.49 |
| 03/04 | 1,810 | 1,810 | 1,788 | 1,790 | -1.05% | 86,100 | 452億486万 | -0.28% | 6.68 | 0.49 |
| 03/01 | 1,810 | 1,817 | 1,801 | 1,809 | +0.11% | 43,700 | 456億8469万 | +0.67% | 6.75 | 0.49 |
| 02/29 | 1,799 | 1,813 | 1,794 | 1,807 | +0.11% | 49,200 | 456億3418万 | +0.61% | 6.74 | 0.49 |
| 02/28 | 1,791 | 1,808 | 1,788 | 1,805 | +0.89% | 65,300 | 455億8367万 | +0.5% | 6.73 | 0.49 |
| 02/27 | 1,783 | 1,802 | 1,774 | 1,789 | +0.79% | 75,100 | 451億7960万 | -0.39% | 6.67 | 0.49 |
| 02/26 | 1,764 | 1,781 | 1,764 | 1,775 | +0.74% | 58,200 | 448億2605万 | -1.22% | 6.62 | 0.48 |
| 02/22 | 1,756 | 1,767 | 1,747 | 1,762 | +0.69% | 51,500 | 444億9774万 | -2% | 6.57 | 0.48 |
| 02/21 | 1,772 | 1,773 | 1,750 | 1,750 | -0.68% | 49,400 | 441億9469万 | -2.72% | 6.53 | 0.47 |
| 02/20 | 1,773 | 1,773 | 1,753 | 1,762 | +0.51% | 59,700 | 444億9774万 | -2.17% | 6.57 | 0.48 |
| 02/19 | 1,738 | 1,763 | 1,738 | 1,753 | +0.92% | 43,900 | 442億7046万 | -2.77% | 6.54 | 0.48 |
| 02/16 | 1,735 | 1,751 | 1,735 | 1,737 | +0.58% | 53,400 | 438億6639万 | -3.77% | 6.48 | 0.47 |
| 02/15 | 1,745 | 1,756 | 1,720 | 1,727 | -0.86% | 95,700 | 436億1385万 | -4.43% | 6.44 | 0.47 |
| 02/14 | 1,782 | 1,786 | 1,736 | 1,742 | -2.35% | 103,800 | 439億9266万 | -3.76% | 6.5 | 0.47 |
| 02/13 | 1,784 | 1,788 | 1,754 | 1,784 | -2.09% | 149,200 | 450億5333万 | -1.6% | 6.65 | 0.48 |
| 02/09 | 1,835 | 1,847 | 1,822 | 1,822 | -1.51% | 67,500 | 460億1299万 | +0.5% | 6.8 | 0.49 |
| 02/08 | 1,849 | 1,863 | 1,825 | 1,850 | 0% | 68,900 | 467億2011万 | +2.15% | 6.9 | 0.5 |
| 02/07 | 1,846 | 1,865 | 1,835 | 1,850 | +0.33% | 72,800 | 467億2011万 | +2.44% | 6.9 | 0.5 |
| 02/06 | 1,836 | 1,854 | 1,833 | 1,844 | -0.05% | 55,400 | 465億6858万 | +2.39% | 6.88 | 0.5 |
| 02/05 | 1,819 | 1,845 | 1,814 | 1,845 | +2.05% | 86,700 | 465億9384万 | +2.79% | 6.88 | 0.5 |
| 02/02 | 1,813 | 1,819 | 1,798 | 1,808 | -0.17% | 59,600 | 456億5943万 | +1.12% | 6.74 | 0.49 |
| 02/01 | 1,815 | 1,817 | 1,800 | 1,811 | -0.77% | 37,500 | 457億3520万 | +1.63% | 6.76 | 0.49 |
| 01/31 | 1,799 | 1,825 | 1,798 | 1,825 | +0.88% | 39,800 | 460億8875万 | +2.7% | 6.81 | 0.49 |
| 01/30 | 1,825 | 1,825 | 1,805 | 1,809 | -0.88% | 40,100 | 456億8469万 | +2.2% | 6.75 | 0.49 |
| 01/29 | 1,814 | 1,825 | 1,809 | 1,825 | +1.11% | 70,100 | 460億8875万 | +3.4% | 6.81 | 0.49 |
| 01/26 | 1,822 | 1,824 | 1,805 | 1,805 | -1.1% | 32,100 | 455億8367万 | +2.67% | 6.73 | 0.49 |
| 01/25 | 1,800 | 1,825 | 1,798 | 1,825 | +1.39% | 45,700 | 460億8875万 | +4.17% | 6.81 | 0.49 |
| 01/24 | 1,801 | 1,805 | 1,793 | 1,800 | 0% | 34,300 | 454億5740万 | +3.15% | 6.71 | 0.49 |
| 01/23 | 1,816 | 1,825 | 1,800 | 1,800 | -0.55% | 47,900 | 454億5740万 | +3.45% | 6.71 | 0.49 |
| 01/22 | 1,813 | 1,818 | 1,806 | 1,810 | +0.22% | 44,600 | 457億994万 | +4.38% | 6.75 | 0.49 |
| 01/19 | 1,800 | 1,811 | 1,796 | 1,806 | +0.89% | 30,600 | 456億892万 | +4.45% | 6.74 | 0.49 |
| 01/18 | 1,799 | 1,806 | 1,784 | 1,790 | 0% | 55,500 | 452億486万 | +3.83% | 6.68 | 0.49 |
| 01/17 | 1,800 | 1,813 | 1,790 | 1,790 | -0.56% | 64,800 | 452億486万 | +4.13% | 6.68 | 0.49 |
| 01/16 | 1,823 | 1,823 | 1,789 | 1,800 | -1.04% | 72,800 | 454億5740万 | +4.96% | 6.71 | 0.49 |
| 01/15 | 1,787 | 1,829 | 1,787 | 1,819 | +1.62% | 79,300 | 459億3723万 | +6.31% | 6.79 | 0.49 |
| 01/12 | 1,819 | 1,824 | 1,785 | 1,790 | -0.94% | 57,600 | 452億486万 | +4.99% | 6.68 | 0.49 |
| 01/11 | 1,815 | 1,834 | 1,807 | 1,807 | +0.17% | 89,900 | 456億3418万 | +6.23% | 6.74 | 0.49 |
| 01/10 | 1,808 | 1,822 | 1,802 | 1,804 | +0.22% | 77,400 | 455億5842万 | +6.37% | 6.73 | 0.49 |
| 01/09 | 1,808 | 1,810 | 1,790 | 1,800 | +0.39% | 108,600 | 454億5740万 | +6.45% | 6.71 | 0.49 |
| 01/05 | 1,790 | 1,803 | 1,778 | 1,793 | +1.13% | 100,500 | 452億8062万 | +6.28% | 6.69 | 0.49 |
| 01/04 | 1,737 | 1,777 | 1,721 | 1,773 | +2.43% | 94,300 | 447億7554万 | +5.35% | 6.61 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 1,720 | 1,731 | 1,716 | 1,731 | +1.23% | 44,400 | 437億1487万 | +3.04% | 6.46 | 0.47 |
| 12/28 | 1,705 | 1,711 | 1,698 | 1,710 | +0.94% | 50,100 | 431億8453万 | +1.91% | 6.38 | 0.46 |
| 12/27 | 1,685 | 1,696 | 1,685 | 1,694 | +0.89% | 38,500 | 427億8046万 | +0.95% | 6.32 | 0.46 |
| 12/26 | 1,671 | 1,681 | 1,666 | 1,679 | +1.02% | 47,100 | 424億165万 | +0.18% | 6.26 | 0.46 |
| 12/25 | 1,689 | 1,691 | 1,660 | 1,662 | -0.84% | 42,000 | 419億7233万 | -0.78% | 6.2 | 0.45 |
| 12/22 | 1,662 | 1,678 | 1,659 | 1,676 | +1.02% | 54,600 | 423億2589万 | 0% | 6.25 | 0.45 |
| 12/21 | 1,663 | 1,666 | 1,653 | 1,659 | -0.42% | 47,600 | 418億9657万 | -0.96% | 6.19 | 0.45 |
| 12/20 | 1,670 | 1,677 | 1,666 | 1,666 | +0.6% | 54,200 | 420億7335万 | -0.6% | 6.21 | 0.45 |
| 12/19 | 1,673 | 1,673 | 1,644 | 1,656 | -0.24% | 70,900 | 418億2081万 | -1.31% | 6.18 | 0.45 |
| 12/18 | 1,660 | 1,664 | 1,646 | 1,660 | 0% | 44,400 | 419億2182万 | -1.13% | 6.19 | 0.45 |
| 12/15 | 1,650 | 1,664 | 1,646 | 1,660 | +0.24% | 50,500 | 419億2182万 | -1.19% | 6.19 | 0.45 |
| 12/14 | 1,661 | 1,671 | 1,650 | 1,656 | -0.72% | 49,100 | 418億2081万 | -1.49% | 6.18 | 0.45 |
| 12/13 | 1,684 | 1,684 | 1,660 | 1,668 | -0.54% | 26,400 | 421億2386万 | -0.77% | 6.22 | 0.45 |
| 12/12 | 1,674 | 1,686 | 1,674 | 1,677 | -0.36% | 32,600 | 423億5114万 | -0.36% | 6.26 | 0.45 |
| 12/11 | 1,664 | 1,683 | 1,664 | 1,683 | +1.14% | 42,300 | 425億267万 | 0% | 6.28 | 0.46 |
| 12/08 | 1,684 | 1,689 | 1,657 | 1,664 | -1.42% | 60,000 | 420億2284万 | -1.13% | 6.21 | 0.45 |
| 12/07 | 1,691 | 1,691 | 1,681 | 1,688 | -0.59% | 28,700 | 426億2894万 | +0.24% | 6.3 | 0.46 |
| 12/06 | 1,676 | 1,703 | 1,675 | 1,698 | +1.49% | 55,300 | 428億8148万 | +0.83% | 6.33 | 0.46 |
| 12/05 | 1,685 | 1,692 | 1,672 | 1,673 | -0.65% | 54,000 | 422億5013万 | -0.54% | 6.24 | 0.45 |
| 12/04 | 1,693 | 1,694 | 1,675 | 1,684 | -0.12% | 36,400 | 425億2792万 | +0.12% | 6.28 | 0.46 |
| 12/01 | 1,693 | 1,694 | 1,681 | 1,686 | -0.06% | 35,300 | 425億7843万 | +0.36% | 6.29 | 0.46 |
| 11/30 | 1,687 | 1,690 | 1,675 | 1,687 | 0% | 26,100 | 426億369万 | +0.54% | 6.29 | 0.46 |
| 11/29 | 1,694 | 1,699 | 1,687 | 1,687 | -0.71% | 23,200 | 426億369万 | +0.66% | 6.29 | 0.46 |
| 11/28 | 1,690 | 1,700 | 1,690 | 1,699 | +0.24% | 24,300 | 429億673万 | +1.43% | 6.34 | 0.46 |
| 11/27 | 1,702 | 1,706 | 1,689 | 1,695 | 0% | 37,800 | 428億572万 | +1.32% | 6.32 | 0.46 |
| 11/24 | 1,699 | 1,703 | 1,689 | 1,695 | +0.36% | 30,200 | 428億572万 | +1.44% | 6.32 | 0.46 |
| 11/22 | 1,664 | 1,691 | 1,658 | 1,689 | +2.05% | 52,400 | 426億5419万 | +1.14% | 6.3 | 0.46 |
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 | 1,915 7/20 | 955 1/22 | 242,300 3/21 | - | - | +19.17% 2/21 | -25.26% 11/13 |
| 2009年 3月期 | 1,950 7/24 | 631 3/2 | 375,600 7/29 | - | - | +15.97% 3/24 | -33.49% 10/8 |
| 2010年 3月期 | 1,010 6/30 | 576 2/23 | 336,600 3/12 | - | - | +25.28% 3/30 | -14.17% 11/12 |
| 2011年 3月期 | 894 4/21 | 592 10/29 | 182,400 4/8 | 189億9213万 | 125億7644万 | +10.74% 12/15 | -14.78% 3/15 |
| 2012年 3月期 | 778 4/1 | 596 11/21 | 56,800 5/13 | 165億2783万 | 126億6142万 | +10.21% 2/28 | -8.01% 8/8 |
| 2013年 3月期 | 933 3/21 | 599 11/15 | 96,200 3/8 | 198億2065万 | 127億2515万 | +15.62% 1/7 | -8.98% 5/11 |
| 2014年 3月期 | 1,472 1/21 | 833 4/2 | 122,900 2/3 | 312億7238万 | 176億9625万 | +21.04% 9/27 | -17.99% 2/4 |
| 2015年 3月期 | 1,270 9/25 | 914 12/16 | 227,100 11/10 | 269億8093万 | 194億1777万 | +9.95% 2/20 | -10.02% 10/21 |
| 2016年 3月期 | 1,255 6/25 | 899 2/12 | 264,600 5/29 | 266億6226万 | 190億9910万 | +18.56% 4/19 | -11.86% 2/12 |
| 2017年 3月期 | 1,546 3/21 | 930 4/5 | 426,300 4/18 | 328億4450万 | 197億5769万 | +13.07% 12/15 | -12.61% 11/9 |
| 2018年 3月期 | 2,108 1/11 | 1,379 4/3 | 162,400 2/5 | 447億8410万 | 292億9662万 | +7.22% 11/10 | -6.89% 2/14 |
| 2019年 3月期 | 2,055 6/13 | 1,443 12/25 | 120,500 9/25 | 443億4378万 | 311億3775万 | +6.01% 6/7 | -9.63% 10/29 |
| 2020年 3月期 | 1,619 4/5 | 976 3/13 | 217,700 1/17 | 115億7585万 | 213億3507万 | +6.98% 4/10 | -16.97% 3/13 |
| 2021年 3月期 | 1,483 3/19 | 1,066 4/6 | 135,900 3/19 | 324億1795万 | 233億245万 | +10.31% 5/28 | -5.88% 4/26 |
| 2022年 3月期 | 1,808 9/16 | 1,248 7/9 | 829,600 8/10 | 395億2235万 | 272億8092万 | +16.54% 8/10 | -7.22% 3/9 |
| 2023年 3月期 | 1,592 3/9 | 1,363 6/20 5/25 | 256,900 5/16 | 376億1740万 | 322億635万 | +5.25% 1/30 | -7.51% 5/24 |
| 最新 | 1,781 2024/4/19 | 84,800 | 449億7757万 | -4.14% 1,858 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
576円（2010/02/23） - 209%（3.09倍）
1,781円（4/19）