株価チャート
株価
4/19
- 前日 (4/18)
- 1,268
- 始値
- 1,266
- 高値
- 1,266
- 安値
- 1,221
- 終値 -3.23%
- 1,227
- 出来高 +17.14%
- 24,600
乖離率
- 株価（5日）
移動平均値 - -3.92%
1,277 - 株価（25日）
移動平均値 - -9.18%
1,351 - 出来高（5日）
移動平均値 - +5.94%
23,220
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 | 1,266 | 1,266 | 1,221 | 1,227 | -3.23% | 24,600 | 290億1588万 | -9.18% | 11.93 | 0.83 |
| 04/18 | 1,260 | 1,273 | 1,256 | 1,268 | +0.63% | 21,000 | 299億8544万 | -6.56% | 12.33 | 0.86 |
| 04/17 | 1,295 | 1,295 | 1,260 | 1,260 | -2.55% | 17,100 | 297億9626万 | -7.42% | 12.25 | 0.85 |
| 04/16 | 1,329 | 1,329 | 1,292 | 1,293 | -3.22% | 36,700 | 305億7663万 | -5.27% | 12.57 | 0.88 |
| 04/15 | 1,331 | 1,343 | 1,325 | 1,336 | +0.38% | 16,700 | 315億9349万 | -2.27% | 12.99 | 0.91 |
| 04/12 | 1,342 | 1,342 | 1,330 | 1,331 | -0.08% | 19,600 | 314億7525万 | -2.7% | 12.94 | 0.9 |
| 04/11 | 1,335 | 1,344 | 1,324 | 1,332 | -0.6% | 13,200 | 314億9890万 | -2.63% | 12.95 | 0.9 |
| 04/10 | 1,328 | 1,340 | 1,328 | 1,340 | +0.9% | 8,400 | 316億8808万 | -2.05% | 13.03 | 0.91 |
| 04/09 | 1,312 | 1,332 | 1,312 | 1,328 | +1.22% | 13,200 | 314億431万 | -2.78% | 12.91 | 0.9 |
| 04/08 | 1,317 | 1,320 | 1,307 | 1,312 | -0.15% | 15,600 | 310億2594万 | -3.81% | 12.76 | 0.89 |
| 04/05 | 1,305 | 1,322 | 1,304 | 1,314 | -0.61% | 17,700 | 310億7324万 | -3.6% | 12.78 | 0.89 |
| 04/04 | 1,350 | 1,350 | 1,318 | 1,322 | -2.22% | 31,700 | 312億6242万 | -3.01% | 12.85 | 0.9 |
| 04/03 | 1,335 | 1,358 | 1,331 | 1,352 | +0.97% | 20,800 | 319億7186万 | -0.81% | 13.14 | 0.92 |
| 04/02 | 1,359 | 1,362 | 1,332 | 1,339 | -1.47% | 21,900 | 316億6443万 | -1.62% | 13.02 | 0.91 |
| 04/01 | 1,378 | 1,380 | 1,352 | 1,359 | -1.09% | 18,600 | 321億3739万 | 0% | 13.21 | 0.92 |
| 03/29 | 1,385 | 1,402 | 1,369 | 1,374 | -0.79% | 25,300 | 324億9211万 | +1.25% | 13.36 | 0.93 |
| 03/28 | 1,435 | 1,450 | 1,383 | 1,385 | -5.85% | 150,800 | 327億5223万 | +2.29% | 13.47 | 0.94 |
| 03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +0.34% | 242,100 | 347億8595万 | +9.04% | 14.3 | 1 |
| 03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +2.66% | 83,600 | 346億6771万 | +9.32% | 14.25 | 0.99 |
| 03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +0.35% | 64,400 | 337億6909万 | +7.05% | 13.88 | 0.97 |
| 03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +2.15% | 39,000 | 336億5085万 | +7.32% | 13.83 | 0.96 |
| 03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +1.24% | 88,000 | 329億4142万 | +5.53% | 13.54 | 0.94 |
| 03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +0.44% | 20,900 | 325億3940万 | +4.64% | 13.38 | 0.93 |
| 03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -0.22% | 33,900 | 323億9752万 | +4.34% | 13.32 | 0.93 |
| 03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -0.36% | 34,900 | 324億6846万 | +4.73% | 13.35 | 0.93 |
| 03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +1.47% | 28,900 | 325億8670万 | +5.35% | 13.4 | 0.93 |
| 03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -1.59% | 24,200 | 321億1374万 | +4.14% | 13.2 | 0.92 |
| 03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +3.29% | 46,000 | 326億3399万 | +5.99% | 13.42 | 0.93 |
| 03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -1.55% | 53,800 | 315億9349万 | +2.85% | 12.99 | 0.91 |
| 03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +2.34% | 129,600 | 320億9009万 | +4.46% | 13.19 | 0.92 |
| 03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -0.53% | 109,900 | 313億5701万 | +2.24% | 12.89 | 0.9 |
| 03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +2.54% | 123,700 | 315億2255万 | +2.78% | 12.96 | 0.9 |
| 03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +2.04% | 72,000 | 307億4217万 | +0.15% | 12.64 | 0.88 |
| 03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -1.32% | 98,900 | 301億2733万 | -1.85% | 12.39 | 0.86 |
| 03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -1.45% | 61,200 | 305億2934万 | -0.69% | 12.55 | 0.87 |
| 02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -0.38% | 88,000 | 309億7865万 | +0.77% | 12.74 | 0.89 |
| 02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +0.61% | 87,900 | 310億9689万 | +1.08% | 12.78 | 0.89 |
| 02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +1.08% | 46,100 | 309億770万 | +0.46% | 12.71 | 0.89 |
| 02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -1.3% | 44,800 | 305億7663万 | -0.61% | 12.57 | 0.88 |
| 02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +1.95% | 31,100 | 309億7865万 | +0.61% | 12.74 | 0.89 |
| 02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +0.55% | 25,700 | 303億8745万 | -1.31% | 12.49 | 0.87 |
| 02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +0.24% | 23,300 | 302億2192万 | -1.84% | 12.43 | 0.87 |
| 02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +0.24% | 23,300 | 301億5097万 | -2.22% | 12.4 | 0.86 |
| 02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +2.58% | 28,200 | 300億8003万 | -2.6% | 12.37 | 0.86 |
| 02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -1.59% | 36,500 | 293億2330万 | -5.27% | 12.06 | 0.84 |
| 02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -1.95% | 39,000 | 297億9626万 | -3.96% | 12.25 | 0.85 |
| 02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -2.13% | 82,400 | 303億8745万 | -2.21% | 12.49 | 0.87 |
| 02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -1.06% | 56,300 | 310億4959万 | -0.15% | 12.77 | 0.89 |
| 02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +2.39% | 42,300 | 313億8066万 | +0.99% | 12.9 | 0.9 |
| 02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +0.39% | 24,700 | 306億4758万 | -1.29% | 12.6 | 0.88 |
| 02/06 | 1,290 | 1,306 | 1,284 | 1,291 | 0% | 21,100 | 305億2934万 | -1.6% | 12.55 | 0.87 |
| 02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -1.75% | 135,900 | 305億2934万 | -1.6% | 12.55 | 0.87 |
| 02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -0.83% | 22,900 | 310億7324万 | +0.15% | 12.78 | 0.89 |
| 02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -0.08% | 14,900 | 313億3336万 | +1.22% | 12.88 | 0.9 |
| 01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +0.23% | 12,700 | 313億5701万 | +1.45% | 12.89 | 0.9 |
| 01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -1.12% | 15,700 | 312億8607万 | +1.46% | 12.86 | 0.9 |
| 01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +1.83% | 15,200 | 316億4079万 | +2.76% | 13.01 | 0.91 |
| 01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +0.15% | 20,200 | 310億7324万 | +1.23% | 12.78 | 0.89 |
| 01/25 | 1,310 | 1,318 | 1,310 | 1,312 | 0% | 15,100 | 310億2594万 | +1.39% | 12.76 | 0.89 |
| 01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -0.68% | 15,800 | 310億2594万 | +1.78% | 12.76 | 0.89 |
| 01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -0.45% | 20,900 | 312億3877万 | +2.88% | 12.84 | 0.89 |
| 01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +1.45% | 18,700 | 313億8066万 | +3.67% | 12.9 | 0.9 |
| 01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -0.38% | 17,600 | 309億3135万 | +2.59% | 12.72 | 0.89 |
| 01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +1.16% | 22,800 | 310億4959万 | +3.3% | 12.77 | 0.89 |
| 01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -0.08% | 26,500 | 306億9487万 | +2.45% | 12.62 | 0.88 |
| 01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -1.81% | 22,500 | 307億1852万 | +2.69% | 12.63 | 0.88 |
| 01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +0.08% | 20,700 | 312億8607万 | +4.67% | 12.86 | 0.9 |
| 01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -1.05% | 25,600 | 312億6242万 | +4.75% | 12.85 | 0.9 |
| 01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +0.83% | 34,300 | 315億9349万 | +5.86% | 12.99 | 0.91 |
| 01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +0.84% | 26,300 | 313億3336万 | +5.16% | 12.88 | 0.9 |
| 01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +0.92% | 31,500 | 310億7324万 | +4.53% | 12.78 | 0.89 |
| 01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +0.31% | 15,800 | 307億8946万 | +3.75% | 12.66 | 0.88 |
| 01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +0.78% | 18,100 | 306億9487万 | +3.67% | 12.62 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -0.08% | 13,900 | 304億5839万 | +3.21% | 12.52 | 0.85 |
| 12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +0.23% | 40,000 | 304億8204万 | +3.53% | 12.53 | 0.85 |
| 12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +0.78% | 15,800 | 304億1110万 | +3.46% | 12.5 | 0.85 |
| 12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +1.43% | 15,800 | 301億7462万 | +2.9% | 12.41 | 0.84 |
| 12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -0.4% | 14,000 | 297億4896万 | +1.62% | 12.23 | 0.83 |
| 12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +0.24% | 9,800 | 298億6720万 | +2.1% | 12.28 | 0.83 |
| 12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -0.08% | 21,300 | 297億9626万 | +2.11% | 12.25 | 0.83 |
| 12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +1.45% | 27,700 | 298億1990万 | +2.35% | 12.26 | 0.83 |
| 12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +1.8% | 23,900 | 293億9424万 | +1.14% | 12.08 | 0.82 |
| 12/18 | 1,190 | 1,221 | 1,183 | 1,221 | +2.52% | 41,600 | 288億7399万 | -0.49% | 11.87 | 0.81 |
| 12/15 | 1,186 | 1,196 | 1,178 | 1,191 | +0.59% | 24,000 | 281億6456万 | -2.93% | 11.58 | 0.79 |
| 12/14 | 1,210 | 1,210 | 1,179 | 1,184 | -1.74% | 14,700 | 279億9902万 | -3.43% | 11.51 | 0.78 |
| 12/13 | 1,198 | 1,213 | 1,192 | 1,205 | +0.33% | 12,500 | 284億9563万 | -1.63% | 11.72 | 0.8 |
| 12/12 | 1,224 | 1,230 | 1,196 | 1,201 | -1.72% | 30,200 | 284億103万 | -1.8% | 11.68 | 0.79 |
| 12/11 | 1,225 | 1,233 | 1,208 | 1,222 | +0.49% | 33,500 | 288億9764万 | -0.08% | 11.88 | 0.81 |
| 12/08 | 1,239 | 1,247 | 1,200 | 1,216 | -2.95% | 55,100 | 287億5575万 | -0.41% | 11.82 | 0.8 |
| 12/07 | 1,260 | 1,272 | 1,252 | 1,253 | -1.49% | 13,100 | 296億3072万 | +2.79% | 12.18 | 0.83 |
| 12/06 | 1,264 | 1,288 | 1,234 | 1,272 | +0.08% | 46,900 | 300億8003万 | +4.69% | 12.37 | 0.84 |
| 12/05 | 1,292 | 1,304 | 1,271 | 1,271 | -2.53% | 23,700 | 300億5638万 | +5.04% | 12.36 | 0.84 |
| 12/04 | 1,294 | 1,317 | 1,294 | 1,304 | +1.4% | 18,100 | 308億3676万 | +8.31% | 12.68 | 0.86 |
| 12/01 | 1,264 | 1,286 | 1,258 | 1,286 | +1.9% | 31,200 | 304億1110万 | +7.44% | 12.5 | 0.85 |
| 11/30 | 1,247 | 1,262 | 1,245 | 1,262 | +0.48% | 23,100 | 298億4355万 | +5.87% | 12.27 | 0.83 |
| 11/29 | 1,223 | 1,274 | 1,223 | 1,256 | +2.2% | 49,100 | 304億6782万 | +5.9% | 12.21 | 0.85 |
| 11/28 | 1,221 | 1,235 | 1,213 | 1,229 | +1.32% | 18,700 | 298億1286万 | +4.06% | 11.95 | 0.83 |
| 11/27 | 1,212 | 1,226 | 1,212 | 1,213 | +0.17% | 16,000 | 294億2474万 | +3.15% | 11.79 | 0.82 |
| 11/24 | 1,229 | 1,229 | 1,209 | 1,211 | -1.3% | 19,600 | 293億7622万 | +3.24% | 11.77 | 0.82 |
| 11/22 | 1,212 | 1,235 | 1,205 | 1,227 | +1.24% | 11,200 | 297億6435万 | +4.96% | 11.93 | 0.83 |
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 | 1,350 4/6 4/2 | 900 1/23 | 42,300 8/8 | - | - | +7.15% 3/25 | -13% 1/22 |
| 2009年 3月期 | 1,400 12/24 | 824 10/28 | 85,500 12/12 | - | - | +18.82% 12/9 | -11.15% 10/17 |
| 2010年 3月期 | 1,389 12/18 | 1,140 4/28 | 55,600 5/29 | - | - | +12.48% 5/29 | -5.99% 11/17 |
| 2011年 3月期 | 1,323 4/2 | 796 3/16 | 62,600 3/28 | 320億9310万 | 193億922万 | +7.57% 6/21 | -17.11% 3/15 |
| 2012年 3月期 | 1,173 7/19 | 860 5/20 5/19 | 40,400 3/27 | 284億5442万 | 208億6173万 | +11.2% 7/13 | -10.22% 8/8 |
| 2013年 3月期 | 1,077 4/2 | 841 11/15 | 93,200 11/30 | 261億2567万 | 204億83万 | +8.89% 7/13 | -10.4% 11/15 |
| 2014年 3月期 | 1,070 3/31 | 910 6/17 | 77,500 3/26 | 259億5587万 | 220億7462万 | +5.94% 9/24 | -7.39% 4/14 |
| 2015年 3月期 | 1,126 3/26 | 930 10/24 10/17 | 97,400 3/26 | 273億1431万 | 225億5977万 | +8.06% 11/13 | -8.95% 8/8 |
| 2016年 3月期 | 1,168 12/1 | 970 1/21 8/25 | 146,700 5/15 | 283億3314万 | 235億3009万 | +7.79% 10/7 | -9.36% 5/10 |
| 2017年 3月期 | 1,233 3/28 | 958 5/10 | 83,700 3/28 | 299億989万 | 232億3899万 | +7.01% 9/23 | -9.46% 5/11 |
| 2018年 3月期 | 1,280 12/18 | 1,064 4/14 | 71,200 3/27 | 310億5001万 | 258億1032万 | +7.65% 12/15 | -9.96% 2/6 |
| 2019年 3月期 | 1,224 3/26 | 940 12/26 | 101,300 3/26 | 296億9157万 | 228億235万 | +16% 9/25 | -12.78% 12/26 |
| 2020年 3月期 | 1,329 3/27 | 932 3/13 | 111,000 3/27 | 322億3865万 | 226億829万 | +22.83% 3/27 | -11.37% 3/13 |
| 2021年 3月期 | 1,545 9/29 | 969 4/3 | 184,900 3/29 | 374億7834万 | 235億583万 | +18.49% 9/28 | -9.05% 4/9 |
| 2022年 3月期 | 1,379 9/27 | 940 3/31 | 196,300 3/11 | 334億5154万 | 228億235万 | +16.11% 9/24 | -9.35% 5/13 |
| 2023年 3月期 | 1,149 10/27 | 886 4/13 | 340,900 10/27 | 278億7224万 | 214億9243万 | +12.47% 4/24 | -8.18% 10/3 |
| 最新 | 1,227 2024/4/19 | 24,600 | 290億1588万 | -9.18% 1,351 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 24%（1.24倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
758円（2002/11/14） - 62%（1.62倍）
1,227円（4/19）