株価チャート
株価
4/25
- 前日 (4/24)
- 1,819
- 始値
- 1,819
- 高値
- 1,819
- 安値
- 1,814
- 終値 -0.27%
- 1,814
- 出来高 -73.81%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,819 - 株価（25日）
移動平均値 - -1.09%
1,834 - 出来高（5日）
移動平均値 - -60.99%
2,820
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,819 | 1,819 | 1,814 | 1,814 | -0.27% | 1,100 | 144億2130万 | -1.09% | 18.29 | 0.42 |
| 04/24 | 1,822 | 1,823 | 1,810 | 1,819 | -0.16% | 4,200 | 144億6105万 | -0.98% | 18.34 | 0.42 |
| 04/23 | 1,825 | 1,827 | 1,816 | 1,822 | -0.16% | 4,000 | 144億8490万 | -0.87% | 18.37 | 0.42 |
| 04/22 | 1,820 | 1,832 | 1,820 | 1,825 | +0.55% | 1,800 | 145億875万 | -0.76% | 18.4 | 0.43 |
| 04/19 | 1,823 | 1,824 | 1,815 | 1,815 | -0.6% | 3,000 | 144億2925万 | -1.36% | 18.3 | 0.42 |
| 04/18 | 1,835 | 1,835 | 1,821 | 1,826 | -0.71% | 1,900 | 145億1670万 | -0.76% | 18.41 | 0.43 |
| 04/17 | 1,828 | 1,840 | 1,816 | 1,839 | +0.66% | 3,600 | 146億2005万 | -0.11% | 18.54 | 0.43 |
| 04/16 | 1,833 | 1,833 | 1,827 | 1,827 | -0.05% | 1,800 | 145億2465万 | -0.76% | 18.42 | 0.43 |
| 04/15 | 1,845 | 1,845 | 1,826 | 1,828 | -0.71% | 4,100 | 145億3260万 | -0.65% | 18.43 | 0.43 |
| 04/12 | 1,844 | 1,860 | 1,835 | 1,841 | 0% | 5,800 | 146億3595万 | 0% | 18.56 | 0.43 |
| 04/11 | 1,837 | 1,844 | 1,837 | 1,841 | +0.05% | 1,100 | 146億3595万 | 0% | 18.56 | 0.43 |
| 04/10 | 1,840 | 1,847 | 1,833 | 1,840 | 0% | 5,900 | 146億2800万 | -0.05% | 18.55 | 0.43 |
| 04/09 | 1,844 | 1,849 | 1,833 | 1,840 | +0.71% | 4,200 | 146億2800万 | -0.11% | 18.55 | 0.43 |
| 04/08 | 1,839 | 1,839 | 1,827 | 1,827 | +0.11% | 2,000 | 145億2465万 | -0.76% | 18.42 | 0.43 |
| 04/05 | 1,839 | 1,840 | 1,825 | 1,825 | -0.82% | 3,000 | 145億875万 | -0.87% | 18.4 | 0.43 |
| 04/04 | 1,845 | 1,845 | 1,830 | 1,840 | +0.66% | 2,200 | 146億2800万 | -0.05% | 18.55 | 0.43 |
| 04/03 | 1,830 | 1,838 | 1,827 | 1,828 | -0.27% | 1,800 | 145億3260万 | -0.65% | 18.43 | 0.43 |
| 04/02 | 1,832 | 1,850 | 1,832 | 1,833 | +0.16% | 1,500 | 145億7235万 | -0.38% | 18.48 | 0.43 |
| 04/01 | 1,855 | 1,860 | 1,827 | 1,830 | +0.22% | 3,700 | 145億4850万 | -0.6% | 18.45 | 0.43 |
| 03/29 | 1,844 | 1,845 | 1,822 | 1,826 | -0.49% | 4,200 | 145億1670万 | -0.81% | 18.41 | 0.43 |
| 03/28 | 1,823 | 1,842 | 1,819 | 1,835 | -0.49% | 2,200 | 145億8825万 | -0.33% | 18.5 | 0.43 |
| 03/27 | 1,854 | 1,854 | 1,812 | 1,844 | -0.54% | 12,000 | 146億5980万 | +0.22% | 18.59 | 0.43 |
| 03/26 | 1,856 | 1,863 | 1,852 | 1,854 | -0.11% | 1,700 | 147億3930万 | +0.82% | 18.69 | 0.43 |
| 03/25 | 1,853 | 1,856 | 1,853 | 1,856 | -1.07% | 5,400 | 147億5520万 | +1.03% | 18.71 | 0.43 |
| 03/22 | 1,866 | 1,876 | 1,853 | 1,876 | -0.32% | 3,100 | 149億1420万 | +2.18% | 18.91 | 0.44 |
| 03/21 | 1,856 | 1,882 | 1,850 | 1,882 | +1.51% | 10,000 | 149億6190万 | +2.62% | 18.97 | 0.44 |
| 03/19 | 1,835 | 1,857 | 1,835 | 1,854 | +0.22% | 10,400 | 147億3930万 | +1.2% | 18.69 | 0.43 |
| 03/18 | 1,836 | 1,850 | 1,832 | 1,850 | +0.82% | 2,100 | 147億750万 | +0.98% | 18.65 | 0.43 |
| 03/15 | 1,829 | 1,840 | 1,827 | 1,835 | 0% | 1,100 | 145億8825万 | +0.22% | 18.5 | 0.43 |
| 03/14 | 1,836 | 1,836 | 1,833 | 1,835 | -0.81% | 1,100 | 145億8825万 | +0.27% | 18.5 | 0.43 |
| 03/13 | 1,824 | 1,854 | 1,820 | 1,850 | +1.54% | 11,800 | 147億750万 | +1.15% | 18.65 | 0.43 |
| 03/12 | 1,823 | 1,828 | 1,811 | 1,822 | +0.11% | 3,700 | 144億8490万 | -0.38% | 18.37 | 0.42 |
| 03/11 | 1,823 | 1,839 | 1,820 | 1,820 | -1.52% | 2,000 | 144億6900万 | -0.49% | 18.35 | 0.42 |
| 03/08 | 1,829 | 1,848 | 1,822 | 1,848 | +0.54% | 3,300 | 146億9160万 | +0.98% | 18.63 | 0.43 |
| 03/07 | 1,840 | 1,840 | 1,837 | 1,838 | -0.11% | 400 | 146億1210万 | +0.44% | 18.53 | 0.43 |
| 03/06 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 2,800 | 146億2800万 | +0.6% | 18.55 | 0.43 |
| 03/05 | 1,825 | 1,850 | 1,810 | 1,850 | +1.26% | 9,200 | 147億750万 | +1.09% | 18.65 | 0.43 |
| 03/04 | 1,828 | 1,839 | 1,827 | 1,827 | 0% | 1,100 | 145億2465万 | -0.16% | 18.42 | 0.43 |
| 03/01 | 1,821 | 1,827 | 1,821 | 1,827 | +0.22% | 400 | 145億2465万 | -0.22% | 18.42 | 0.43 |
| 02/29 | 1,835 | 1,839 | 1,822 | 1,823 | -0.33% | 500 | 144億9285万 | -0.49% | 18.38 | 0.43 |
| 02/28 | 1,831 | 1,831 | 1,829 | 1,829 | +0.11% | 800 | 145億4055万 | -0.16% | 18.44 | 0.43 |
| 02/27 | 1,849 | 1,849 | 1,816 | 1,827 | -1.24% | 3,000 | 145億2465万 | -0.33% | 18.42 | 0.43 |
| 02/26 | 1,835 | 1,850 | 1,811 | 1,850 | +1.31% | 10,200 | 147億750万 | +0.98% | 18.65 | 0.43 |
| 02/22 | 1,827 | 1,830 | 1,811 | 1,826 | -0.05% | 2,200 | 145億1670万 | -0.22% | 18.41 | 0.43 |
| 02/21 | 1,823 | 1,830 | 1,817 | 1,827 | +0.38% | 2,200 | 145億2465万 | -0.05% | 18.42 | 0.43 |
| 02/20 | 1,808 | 1,820 | 1,798 | 1,820 | +0.83% | 11,700 | 144億6900万 | -0.33% | 18.35 | 0.42 |
| 02/19 | 1,811 | 1,812 | 1,805 | 1,805 | 0% | 2,000 | 143億4975万 | -1.1% | 18.2 | 0.42 |
| 02/16 | 1,828 | 1,828 | 1,801 | 1,805 | -1.26% | 6,800 | 143億4975万 | -1.15% | 18.2 | 0.42 |
| 02/15 | 1,848 | 1,848 | 1,812 | 1,828 | -0.05% | 1,500 | 145億3260万 | +0.05% | 18.43 | 0.43 |
| 02/14 | 1,843 | 1,844 | 1,829 | 1,829 | -0.65% | 400 | 145億4055万 | +0.16% | 18.44 | 0.43 |
| 02/13 | 1,839 | 1,841 | 1,839 | 1,841 | -0.22% | 1,100 | 146億3595万 | +0.88% | 18.56 | 0.43 |
| 02/09 | 1,830 | 1,857 | 1,821 | 1,845 | +0.82% | 6,400 | 146億6775万 | +1.1% | 18.6 | 0.43 |
| 02/08 | 1,803 | 1,830 | 1,800 | 1,830 | +0.66% | 8,400 | 145億4850万 | +0.33% | 18.45 | 0.43 |
| 02/07 | 1,795 | 1,825 | 1,780 | 1,818 | +0.94% | 17,000 | 144億5310万 | -0.33% | 18.33 | 0.42 |
| 02/06 | 1,838 | 1,838 | 1,796 | 1,801 | -2.38% | 7,000 | 143億1795万 | -1.21% | 18.15 | 0.42 |
| 02/05 | 1,840 | 1,848 | 1,839 | 1,845 | +0.65% | 4,600 | 146億6775万 | +1.15% | 18.6 | 0.43 |
| 02/02 | 1,831 | 1,833 | 1,831 | 1,833 | 0% | 400 | 145億7235万 | +0.55% | 18.48 | 0.43 |
| 02/01 | 1,822 | 1,840 | 1,822 | 1,833 | -0.81% | 1,400 | 145億7235万 | +0.6% | 18.48 | 0.43 |
| 01/31 | 1,850 | 1,850 | 1,834 | 1,848 | +0.98% | 4,100 | 146億9160万 | +1.48% | 18.63 | 0.43 |
| 01/30 | 1,825 | 1,844 | 1,825 | 1,830 | -0.76% | 1,000 | 145億4850万 | +0.55% | 18.45 | 0.43 |
| 01/29 | 1,842 | 1,851 | 1,842 | 1,844 | -0.38% | 500 | 146億5980万 | +1.32% | 18.59 | 0.43 |
| 01/26 | 1,853 | 1,853 | 1,833 | 1,851 | -0.11% | 2,100 | 147億1545万 | +1.7% | 18.66 | 0.43 |
| 01/25 | 1,853 | 1,853 | 1,852 | 1,853 | +0.05% | 1,500 | 147億3135万 | +1.87% | 18.68 | 0.43 |
| 01/24 | 1,833 | 1,853 | 1,830 | 1,852 | +1.04% | 6,600 | 147億2340万 | +1.87% | 18.67 | 0.43 |
| 01/23 | 1,867 | 1,867 | 1,833 | 1,833 | -0.92% | 1,800 | 145億7235万 | +0.77% | 18.48 | 0.43 |
| 01/22 | 1,818 | 1,850 | 1,818 | 1,850 | +1.93% | 13,600 | 147億750万 | +1.65% | 18.65 | 0.43 |
| 01/19 | 1,798 | 1,815 | 1,796 | 1,815 | +1.91% | 2,100 | 144億2925万 | -0.27% | 18.3 | 0.42 |
| 01/18 | 1,785 | 1,786 | 1,777 | 1,781 | +0.23% | 6,200 | 141億5895万 | -2.2% | 17.95 | 0.42 |
| 01/17 | 1,791 | 1,801 | 1,776 | 1,777 | -0.45% | 7,400 | 141億2715万 | -2.47% | 17.91 | 0.41 |
| 01/16 | 1,804 | 1,804 | 1,784 | 1,785 | -0.83% | 8,200 | 141億9075万 | -2.14% | 17.99 | 0.42 |
| 01/15 | 1,819 | 1,833 | 1,798 | 1,800 | -1.21% | 5,500 | 143億1000万 | -1.37% | 18.14 | 0.42 |
| 01/12 | 1,836 | 1,836 | 1,816 | 1,822 | -0.44% | 3,500 | 144億8490万 | -0.22% | 18.37 | 0.42 |
| 01/11 | 1,815 | 1,830 | 1,814 | 1,830 | +1.33% | 1,000 | 145億4850万 | +0.27% | 18.45 | 0.43 |
| 01/10 | 1,793 | 1,827 | 1,793 | 1,806 | +0.28% | 2,900 | 143億5770万 | -0.99% | 18.21 | 0.42 |
| 01/09 | 1,840 | 1,842 | 1,790 | 1,801 | -1.75% | 14,300 | 143億1795万 | -1.32% | 18.15 | 0.42 |
| 01/05 | 1,859 | 1,859 | 1,833 | 1,833 | +0.16% | 400 | 145億7235万 | +0.44% | 18.48 | 0.43 |
| 01/04 | 1,883 | 1,883 | 1,830 | 1,830 | +0.38% | 1,700 | 145億4850万 | +0.33% | 18.45 | 0.43 |
| 2023 | ||||||||||
| 12/29 | 1,801 | 1,823 | 1,801 | 1,823 | +1.05% | 1,500 | 144億9285万 | 0% | 18.38 | 0.43 |
| 12/28 | 1,802 | 1,804 | 1,802 | 1,804 | -0.88% | 500 | 143億4180万 | -1.04% | 18.19 | 0.42 |
| 12/27 | 1,811 | 1,820 | 1,801 | 1,820 | +0.17% | 4,000 | 144億6900万 | -0.16% | 18.35 | 0.42 |
| 12/26 | 1,823 | 1,823 | 1,815 | 1,817 | -0.06% | 500 | 144億4515万 | -0.33% | 18.32 | 0.42 |
| 12/25 | 1,846 | 1,846 | 1,811 | 1,818 | +0.44% | 2,200 | 144億5310万 | -0.27% | 18.33 | 0.42 |
| 12/22 | 1,813 | 1,820 | 1,810 | 1,810 | -0.49% | 2,500 | 143億8950万 | -0.66% | 18.25 | 0.42 |
| 12/21 | 1,829 | 1,829 | 1,810 | 1,819 | -0.55% | 3,500 | 144億6105万 | -0.16% | 18.34 | 0.42 |
| 12/20 | 1,870 | 1,870 | 1,829 | 1,829 | -0.05% | 1,000 | 145億4055万 | +0.38% | 18.44 | 0.43 |
| 12/19 | 1,830 | 1,830 | 1,830 | 1,830 | +0.27% | 100 | 145億4850万 | +0.49% | 18.45 | 0.43 |
| 12/18 | 1,850 | 1,850 | 1,814 | 1,825 | -0.92% | 2,800 | 145億875万 | +0.27% | 18.4 | 0.43 |
| 12/15 | 1,854 | 1,874 | 1,824 | 1,842 | -2.28% | 3,100 | 146億4390万 | +1.21% | 18.57 | 0.43 |
| 12/14 | 1,893 | 1,895 | 1,854 | 1,885 | +1.56% | 5,300 | 149億8575万 | +3.63% | 19 | 0.44 |
| 12/13 | 1,854 | 1,870 | 1,851 | 1,856 | +0.32% | 7,500 | 147億5520万 | +2.26% | 18.71 | 0.43 |
| 12/12 | 1,860 | 1,860 | 1,835 | 1,850 | +1.26% | 8,200 | 147億750万 | +2.04% | 18.65 | 0.43 |
| 12/11 | 1,821 | 1,848 | 1,821 | 1,827 | +0.77% | 3,000 | 145億2465万 | +0.83% | 18.42 | 0.43 |
| 12/08 | 1,812 | 1,823 | 1,812 | 1,813 | -0.28% | 1,200 | 144億1335万 | +0.11% | 18.28 | 0.42 |
| 12/07 | 1,812 | 1,822 | 1,812 | 1,818 | -0.33% | 700 | 144億5310万 | +0.39% | 18.33 | 0.42 |
| 12/06 | 1,817 | 1,825 | 1,812 | 1,824 | +0.77% | 1,300 | 145億80万 | +0.72% | 18.39 | 0.43 |
| 12/05 | 1,805 | 1,811 | 1,791 | 1,810 | +0.11% | 3,200 | 143億8950万 | 0% | 18.25 | 0.42 |
| 12/04 | 1,815 | 1,815 | 1,808 | 1,808 | -0.17% | 600 | 143億7360万 | -0.11% | 18.23 | 0.42 |
| 12/01 | 1,818 | 1,820 | 1,802 | 1,811 | +0.06% | 2,300 | 143億9745万 | +0.06% | 18.26 | 0.42 |
| 11/30 | 1,810 | 1,817 | 1,810 | 1,810 | -0.06% | 5,000 | 143億8950万 | 0% | 18.25 | 0.42 |
| 11/29 | 1,800 | 1,818 | 1,800 | 1,811 | +0.06% | 1,200 | 143億9745万 | 0% | 18.26 | 0.42 |
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 | |
| 2009年 3月期 | 1,889 6/19 | 850 10/10 | 20,000 11/25 | - | - | +23.63% 12/15 | -45.12% 10/10 |
| 2010年 3月期 | 1,763 7/2 | 961 11/19 | 84,500 7/23 | - | - | +15.6% 1/12 | -14.28% 8/31 |
| 2011年 3月期 | 1,520 5/6 | 820 3/15 | 93,000 5/19 | 120億8400万 | 65億1900万 | +15.05% 12/20 | -24.65% 5/25 |
| 2012年 3月期 | 1,270 1/31 | 950 11/21 11/18 他6件 | 33,500 6/2 | 100億9650万 | 75億5250万 | +13.17% 1/31 | -10.04% 8/9 |
| 2013年 3月期 | 1,400 11/15 | 1,001 12/20 | 168,000 11/15 | 111億3000万 | 79億5795万 | +9.66% 3/22 3/21 | -10.24% 11/22 |
| 2014年 3月期 | 1,380 5/15 | 1,026 9/3 | 63,000 4/26 | 109億7100万 | 81億5670万 | +11.65% 5/14 | -11.92% 6/27 |
| 2015年 3月期 | 1,870 11/12 | 1,040 5/19 | 689,000 11/12 | 148億6650万 | 82億6800万 | +28.33% 11/13 | -11.76% 12/15 |
| 2016年 3月期 | 1,900 1/5 | 1,341 4/9 | 46,000 3/4 | 151億500万 | 106億6095万 | +14.17% 1/5 | -4.84% 1/18 |
| 2017年 3月期 | 1,790 4/4 | 1,290 6/24 | 56,200 5/30 | 142億3050万 | 102億5550万 | +6.45% 2/15 | -14.89% 6/24 |
| 2018年 3月期 | 2,247 9/19 | 1,614 4/18 4/13 | 245,900 9/19 | 178億6365万 | 128億3130万 | +16.3% 9/19 | -6.03% 11/16 |
| 2019年 3月期 | 2,490 7/9 | 1,940 8/20 | 32,200 8/17 | 197億9550万 | 154億2300万 | +9.2% 4/10 | -10.73% 8/13 |
| 2020年 3月期 | 2,760 4/9 | 1,420 3/13 | 57,600 4/9 | 219億4200万 | 112億8900万 | +5.59% 4/27 | -17.7% 3/13 |
| 2021年 3月期 | 2,546 9/4 | 1,460 4/6 | 263,600 9/4 | 202億4070万 | 116億700万 | +12.73% 5/26 | -7.91% 10/5 |
| 2022年 3月期 | 2,295 9/7 | 1,638 3/9 | 21,600 9/9 | 182億4525万 | 130億2210万 | +8.75% 9/7 | -7.77% 10/29 |
| 2023年 3月期 | 1,765 5/9 | 1,402 8/3 | 68,000 10/26 | 140億3175万 | 111億4590万 | +11.13% 4/24 | -9.13% 8/3 |
| 最新 | 1,814 2024/4/25 | 1,100 | 144億2130万 | -1.09% 1,834 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/29 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/29
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/27 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/29 vs 2007/12/27
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
580円（2002/02/25） - 213%（3.13倍）
1,814円（4/25）