株価チャート
株価
4/19
- 前日 (4/18)
- 1,720
- 始値
- 1,705
- 高値
- 1,717
- 安値
- 1,700
- 終値 -0.17%
- 1,717
- 出来高 +7.69%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +1%
1,700 - 株価（25日）
移動平均値 - +0.29%
1,712 - 出来高（5日）
移動平均値 - +7.69%
1,300
2023/11/16～2024/04/19
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 | 1,705 | 1,717 | 1,700 | 1,717 | -0.17% | 1,400 | 24億397万 | +0.29% | 7.26 | 0.64 |
| 04/18 | 1,684 | 1,720 | 1,682 | 1,720 | +1.18% | 1,300 | 24億817万 | +0.58% | 7.27 | 0.64 |
| 04/17 | 1,688 | 1,708 | 1,680 | 1,700 | +1.01% | 2,700 | 23億8017万 | -0.53% | 7.18 | 0.63 |
| 04/16 | 1,680 | 1,683 | 1,675 | 1,683 | +0.18% | 600 | 23億5636万 | -1.46% | 7.11 | 0.62 |
| 04/15 | 1,708 | 1,708 | 1,680 | 1,680 | -1.18% | 500 | 23億5216万 | -1.7% | 7.1 | 0.62 |
| 04/12 | 1,701 | 1,701 | 1,698 | 1,700 | -0.87% | 300 | 23億8017万 | -0.53% | 7.18 | 0.63 |
| 04/11 | 1,700 | 1,715 | 1,668 | 1,715 | +0.88% | 2,900 | 24億117万 | +0.35% | 7.25 | 0.64 |
| 04/10 | 1,688 | 1,705 | 1,688 | 1,700 | +1.19% | 1,600 | 23億8017万 | -0.47% | 7.18 | 0.63 |
| 04/08 | 1,680 | 1,680 | 1,680 | 1,680 | +0.84% | 1,100 | 23億5216万 | -1.64% | 7.1 | 0.62 |
| 04/05 | 1,651 | 1,693 | 1,650 | 1,666 | +0.42% | 900 | 23億3256万 | -2.46% | 7.04 | 0.62 |
| 04/04 | 1,699 | 1,699 | 1,659 | 1,659 | -0.96% | 300 | 23億2276万 | -2.87% | 7.01 | 0.62 |
| 04/03 | 1,655 | 1,679 | 1,655 | 1,675 | -1.35% | 1,400 | 23億4516万 | -1.99% | 7.08 | 0.62 |
| 04/02 | 1,730 | 1,730 | 1,678 | 1,698 | -1.85% | 3,000 | 23億7736万 | -0.7% | 7.18 | 0.63 |
| 04/01 | 1,732 | 1,732 | 1,729 | 1,730 | -0.06% | 900 | 24億2217万 | +1.17% | 7.31 | 0.64 |
| 03/29 | 1,711 | 1,731 | 1,711 | 1,731 | -0.92% | 300 | 24億2357万 | +1.35% | 7.32 | 0.64 |
| 03/28 | 1,753 | 1,781 | 1,705 | 1,747 | -0.4% | 3,200 | 24億4597万 | +2.4% | 7.38 | 0.65 |
| 03/27 | 1,771 | 1,771 | 1,754 | 1,754 | -1.13% | 2,500 | 24億5577万 | +2.99% | 7.41 | 0.65 |
| 03/26 | 1,792 | 1,792 | 1,756 | 1,774 | -0.17% | 1,700 | 24億8377万 | +4.35% | 7.5 | 0.66 |
| 03/25 | 1,775 | 1,780 | 1,745 | 1,777 | +2.13% | 5,400 | 24億8797万 | +4.78% | 7.51 | 0.66 |
| 03/22 | 1,733 | 1,750 | 1,733 | 1,740 | +0.4% | 2,200 | 24億3617万 | +2.84% | 7.35 | 0.65 |
| 03/21 | 1,745 | 1,745 | 1,725 | 1,733 | +0.93% | 1,300 | 24億2637万 | +2.61% | 7.32 | 0.64 |
| 03/19 | 1,714 | 1,720 | 1,703 | 1,717 | +0.59% | 3,400 | 24億397万 | +1.78% | 7.26 | 0.64 |
| 03/18 | 1,724 | 1,724 | 1,696 | 1,707 | +0.59% | 6,100 | 23億8997万 | +1.37% | 7.21 | 0.63 |
| 03/15 | 1,685 | 1,697 | 1,685 | 1,697 | +0.53% | 1,600 | 23億7596万 | +0.95% | 7.17 | 0.63 |
| 03/14 | 1,680 | 1,688 | 1,680 | 1,688 | +0.48% | 300 | 23億6336万 | +0.48% | 7.13 | 0.63 |
| 03/13 | 1,683 | 1,690 | 1,680 | 1,680 | -0.59% | 1,100 | 23億5216万 | 0% | 7.1 | 0.62 |
| 03/12 | 1,672 | 1,690 | 1,662 | 1,690 | +1.08% | 2,000 | 23億6616万 | +0.72% | 7.14 | 0.63 |
| 03/11 | 1,711 | 1,711 | 1,668 | 1,672 | -2.73% | 3,100 | 23億4096万 | -0.36% | 7.07 | 0.62 |
| 03/08 | 1,700 | 1,729 | 1,695 | 1,719 | +1.96% | 5,900 | 24億677万 | +2.5% | 7.26 | 0.64 |
| 03/07 | 1,700 | 1,700 | 1,686 | 1,686 | -0.82% | 1,100 | 23億6056万 | +0.66% | 7.13 | 0.63 |
| 03/06 | 1,687 | 1,722 | 1,685 | 1,700 | +1.25% | 3,500 | 23億8017万 | +1.55% | 7.18 | 0.63 |
| 03/05 | 1,680 | 1,686 | 1,656 | 1,679 | -1.18% | 2,100 | 23億5076万 | +0.42% | 7.1 | 0.62 |
| 03/04 | 1,680 | 1,700 | 1,680 | 1,699 | +1.25% | 1,200 | 23億7876万 | +1.74% | 7.18 | 0.63 |
| 03/01 | 1,678 | 1,678 | 1,678 | 1,678 | +0.18% | 500 | 23億4936万 | +0.6% | 7.09 | 0.62 |
| 02/29 | 1,672 | 1,687 | 1,672 | 1,675 | -0.71% | 600 | 23億4516万 | +0.6% | 7.08 | 0.62 |
| 02/28 | 1,686 | 1,706 | 1,682 | 1,687 | -0.18% | 6,100 | 23億6196万 | +1.44% | 7.13 | 0.63 |
| 02/27 | 1,696 | 1,696 | 1,690 | 1,690 | -0.29% | 400 | 23億6616万 | +1.87% | 7.14 | 0.63 |
| 02/26 | 1,698 | 1,707 | 1,690 | 1,695 | +0.3% | 6,400 | 23億7316万 | +2.29% | 7.16 | 0.63 |
| 02/22 | 1,685 | 1,690 | 1,666 | 1,690 | +0.24% | 2,800 | 23億6616万 | +2.05% | 7.14 | 0.63 |
| 02/21 | 1,673 | 1,686 | 1,645 | 1,686 | +0.78% | 800 | 23億6056万 | +1.81% | 7.13 | 0.63 |
| 02/20 | 1,670 | 1,685 | 1,666 | 1,673 | -0.12% | 4,400 | 23億4236万 | +1.03% | 7.07 | 0.62 |
| 02/19 | 1,665 | 1,688 | 1,665 | 1,675 | 0% | 3,000 | 23億4516万 | +1.21% | 7.08 | 0.62 |
| 02/16 | 1,688 | 1,688 | 1,667 | 1,675 | +0.6% | 2,300 | 23億4516万 | +1.33% | 7.08 | 0.62 |
| 02/15 | 1,681 | 1,681 | 1,659 | 1,665 | -0.89% | 700 | 23億3116万 | +0.79% | 7.04 | 0.62 |
| 02/14 | 1,683 | 1,683 | 1,659 | 1,680 | -0.18% | 800 | 23億5216万 | +1.76% | 7.1 | 0.62 |
| 02/13 | 1,744 | 1,744 | 1,662 | 1,683 | +2.62% | 9,600 | 23億5636万 | +1.75% | 7.11 | 0.62 |
| 02/09 | 1,633 | 1,641 | 1,633 | 1,640 | +0.31% | 500 | 22億9616万 | -2.03% | 6.93 | 0.61 |
| 02/08 | 1,650 | 1,650 | 1,622 | 1,635 | -1.09% | 1,700 | 22億8916万 | -2.62% | 6.91 | 0.61 |
| 02/07 | 1,680 | 1,680 | 1,650 | 1,653 | -1.78% | 3,000 | 23億1436万 | -1.84% | 6.99 | 0.61 |
| 02/05 | 1,645 | 1,683 | 1,645 | 1,683 | +1.75% | 1,800 | 23億5636万 | -0.47% | 7.11 | 0.62 |
| 02/02 | 1,663 | 1,692 | 1,638 | 1,654 | -1.25% | 5,100 | 23億1576万 | -2.53% | 6.99 | 0.61 |
| 02/01 | 1,653 | 1,754 | 1,653 | 1,675 | +1.39% | 9,800 | 23億4516万 | -1.59% | 7.08 | 0.62 |
| 01/31 | 1,650 | 1,652 | 1,650 | 1,652 | -0.48% | 500 | 23億1296万 | -3.05% | 6.98 | 0.61 |
| 01/30 | 1,660 | 1,677 | 1,635 | 1,660 | 0% | 4,500 | 23億2416万 | -2.7% | 7.02 | 0.62 |
| 01/29 | 1,650 | 1,665 | 1,650 | 1,660 | +0.61% | 700 | 23億2416万 | -2.64% | 7.02 | 0.62 |
| 01/26 | 1,636 | 1,650 | 1,618 | 1,650 | +0.86% | 1,200 | 23億1016万 | -2.88% | 6.97 | 0.61 |
| 01/25 | 1,636 | 1,636 | 1,636 | 1,636 | -0.61% | 200 | 22億9056万 | -3.42% | 6.91 | 0.61 |
| 01/24 | 1,630 | 1,656 | 1,619 | 1,646 | +1.98% | 2,100 | 23億456万 | -2.55% | 6.96 | 0.61 |
| 01/23 | 1,604 | 1,618 | 1,604 | 1,614 | +0.5% | 1,300 | 22億5976万 | -4.16% | 6.82 | 0.6 |
| 01/22 | 1,603 | 1,621 | 1,600 | 1,606 | +0.19% | 1,600 | 22億4856万 | -4.4% | 6.79 | 0.6 |
| 01/19 | 1,663 | 1,663 | 1,580 | 1,603 | -2.73% | 6,800 | 22億4436万 | -4.41% | 6.77 | 0.6 |
| 01/18 | 1,651 | 1,666 | 1,610 | 1,648 | -0.18% | 2,200 | 23億736万 | -1.49% | 6.96 | 0.61 |
| 01/17 | 1,699 | 1,699 | 1,651 | 1,651 | -2.71% | 3,100 | 23億1156万 | -0.96% | 6.98 | 0.61 |
| 01/16 | 1,689 | 1,699 | 1,661 | 1,697 | -0.06% | 3,800 | 23億7596万 | +2.17% | 7.17 | 0.63 |
| 01/15 | 1,623 | 1,700 | 1,623 | 1,698 | +3.85% | 10,600 | 23億7736万 | +2.66% | 7.18 | 0.63 |
| 01/12 | 1,600 | 1,639 | 1,600 | 1,635 | +1.3% | 3,700 | 22億8916万 | -0.73% | 6.91 | 0.61 |
| 01/11 | 1,655 | 1,681 | 1,558 | 1,614 | -2.77% | 17,200 | 22億5976万 | -1.71% | 6.82 | 0.6 |
| 01/10 | 1,635 | 1,730 | 1,635 | 1,660 | +1.16% | 16,700 | 23億2416万 | +1.28% | 7.02 | 0.62 |
| 01/09 | 1,750 | 1,764 | 1,625 | 1,641 | -6.12% | 36,800 | 22億9756万 | +0.49% | 6.94 | 0.61 |
| 01/05 | 2,170 | 2,276 | 1,717 | 1,748 | -19.85% | 152,600 | 24億4737万 | +7.31% | 7.39 | 0.65 |
| 01/04 | 1,781 | 2,181 | 1,742 | 2,181 | +22.46% | 144,600 | 30億5361万 | +34.71% | 9.22 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,795 | 1,814 | 1,700 | 1,781 | +1.77% | 23,700 | 24億9357万 | +11.87% | 7.53 | 0.66 |
| 12/28 | 1,849 | 1,917 | 1,712 | 1,750 | -4.74% | 22,600 | 24億5017万 | +10.62% | 7.4 | 0.65 |
| 12/27 | 1,774 | 1,845 | 1,774 | 1,837 | 0% | 3,000 | 25億7198万 | +16.71% | 7.76 | 0.68 |
| 12/26 | 1,760 | 1,849 | 1,760 | 1,837 | +3.79% | 11,600 | 25億7198万 | +17.68% | 7.76 | 0.68 |
| 12/25 | 1,715 | 1,774 | 1,700 | 1,770 | +3.27% | 6,800 | 24億7817万 | +14.34% | 7.48 | 0.66 |
| 12/22 | 1,720 | 1,750 | 1,706 | 1,714 | +0.35% | 5,600 | 23億9977万 | +11.44% | 7.24 | 0.64 |
| 12/21 | 1,630 | 1,744 | 1,602 | 1,708 | +4.79% | 13,000 | 23億9137万 | +11.71% | 7.22 | 0.63 |
| 12/20 | 1,549 | 1,867 | 1,506 | 1,630 | +8.02% | 34,600 | 22億8216万 | +7.17% | 6.89 | 0.61 |
| 12/19 | 1,542 | 1,548 | 1,500 | 1,509 | -1.69% | 1,700 | 21億1275万 | -0.46% | 6.38 | 0.56 |
| 12/18 | 1,500 | 1,535 | 1,500 | 1,535 | +1.05% | 3,600 | 21億4915万 | +1.25% | 6.49 | 0.57 |
| 12/15 | 1,510 | 1,519 | 1,510 | 1,519 | +0.07% | 500 | 21億2675万 | +0.26% | 6.42 | 0.56 |
| 12/14 | 1,518 | 1,518 | 1,518 | 1,518 | 0% | 100 | 21億2535万 | +0.33% | 6.42 | 0.56 |
| 12/13 | 1,540 | 1,540 | 1,505 | 1,518 | +0.4% | 1,500 | 21億2535万 | +0.46% | 6.42 | 0.56 |
| 12/12 | 1,511 | 1,512 | 1,510 | 1,512 | +0.47% | 500 | 21億1695万 | +0.13% | 6.39 | 0.56 |
| 12/11 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 100 | 21億715万 | -0.2% | 6.36 | 0.56 |
| 12/08 | 1,500 | 1,501 | 1,500 | 1,500 | -0.66% | 400 | 21億15万 | -0.4% | 6.34 | 0.56 |
| 12/07 | 1,507 | 1,510 | 1,506 | 1,510 | -0.66% | 1,000 | 21億1415万 | +0.33% | 6.38 | 0.56 |
| 12/06 | 1,520 | 1,520 | 1,515 | 1,520 | 0% | 1,300 | 21億2815万 | +1.13% | 6.42 | 0.56 |
| 12/05 | 1,518 | 1,520 | 1,502 | 1,520 | 0% | 500 | 21億2815万 | +1.27% | 6.42 | 0.56 |
| 12/04 | 1,520 | 1,520 | 1,520 | 1,520 | -0.13% | 300 | 21億2815万 | +1.47% | 6.42 | 0.56 |
| 12/01 | 1,520 | 1,522 | 1,518 | 1,522 | 0% | 400 | 21億3095万 | +1.74% | 6.43 | 0.57 |
| 11/30 | 1,520 | 1,523 | 1,520 | 1,522 | -0.33% | 500 | 21億3095万 | +1.74% | 6.43 | 0.57 |
| 11/28 | 1,535 | 1,540 | 1,527 | 1,527 | +1.06% | 700 | 21億3795万 | +2.07% | 6.45 | 0.57 |
| 11/27 | 1,510 | 1,511 | 1,510 | 1,511 | +0.07% | 300 | 21億1555万 | +1% | 6.39 | 0.56 |
| 11/22 | 1,520 | 1,520 | 1,510 | 1,510 | -0.98% | 700 | 21億1415万 | +0.94% | 6.38 | 0.56 |
| 11/21 | 1,543 | 1,543 | 1,520 | 1,525 | -1.68% | 1,200 | 21億3515万 | +1.87% | 6.45 | 0.57 |
| 11/20 | 1,515 | 1,570 | 1,515 | 1,551 | +2.44% | 1,000 | 21億7155万 | +3.61% | 6.55 | 0.58 |
| 11/17 | 1,501 | 1,514 | 1,501 | 1,514 | -0.2% | 400 | 21億1975万 | +1.2% | 6.4 | 0.56 |
| 11/16 | 1,518 | 1,518 | 1,517 | 1,517 | -0.07% | 200 | 21億2395万 | +1.34% | 6.41 | 0.56 |
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 | 1,290 129 7/4 | 320 32 1/25 | 90,400 904,000 1/31 | - | - | +55.48% 4/23 | -33.2% 1/17 |
| 2009年 3月期 | 1,180 118 4/24 | 210 21 3/13 21 3/12 他5件 | 368,700 3,687,000 6/5 | - | - | +75.93% 5/21 | -26.62% 10/8 |
| 2010年 3月期 | 850 85 7/7 | 250 25 4/2 25 4/1 | 500,400 5,004,000 7/7 | - | - | +51.93% 5/27 | -23.68% 9/29 |
| 2011年 3月期 | 450 45 3/25 | 270 27 3/17 27 8/27 他4件 | 22,600 226,000 9/14 | 6億264万 | 3億6158万 | +18.15% 4/20 | -26.84% 3/15 |
| 2012年 3月期 | 830 83 2/24 | 350 35 4/13 | 260,100 2,601,000 5/23 | 11億1153万 | 4億6872万 | +37.64% 12/14 | -11.56% 4/5 |
| 2013年 3月期 | 650 65 3/29 65 3/28 他3件 | 400 40 5/15 | 17,700 177,000 12/25 | 8億7048万 | 5億3568万 | +58.19% 4/10 | -21.6% 5/15 |
| 2014年 3月期 | 1,540 154 10/30 | 500 50 6/27 | 803,500 8,035,000 10/30 | 20億6236万 | 6億6960万 | +100.52% 10/30 | -18.3% 2/4 |
| 2015年 3月期 | 2,620 262 11/11 | 660 66 5/21 | 1,164,400 11,644,000 11/11 | 35億870万 | 8億8387万 | +76.32% 11/11 | -17.17% 12/17 |
| 2016年 3月期 | 1,860 186 4/9 | 720 72 2/12 | 966,600 9,666,000 11/10 | 24億9091万 | 9億6422万 | +36.35% 10/29 | -28.59% 8/25 |
| 2017年 3月期 | 2,430 243 1/11 | 920 92 4/7 92 4/5 | 1,268,900 12,689,000 1/4 | 32億5425万 | 12億3206万 | +51.33% 8/5 | -11.49% 4/12 |
| 2018年 3月期 | 1,950 195 6/2 | 1,500 150 4/13 | 119,800 1,198,000 6/2 | 26億1144万 | 20億880万 | +8.64% 5/18 | -5% 5/30 |
| 2019年 3月期 | 2,037 3/29 | 1,083 12/26 | 230,200 3/29 | 28億5200万 | 15億1630万 | +17.41% 3/28 | -31.83% 12/26 |
| 2020年 3月期 | 1,760 4/1 | 600 3/23 | 200,400 1/24 | 24億6417万 | 8億4006万 | +37.41% 1/24 | -25.8% 2/28 |
| 2021年 3月期 | 1,050 3/22 | 605 4/6 | 220,500 3/22 | 14億7010万 | 8億4706万 | +28.03% 3/10 | -7.73% 7/20 |
| 2022年 3月期 | 3,200 10/18 | 936 4/8 | 114,100 4/19 | 44億8032万 | 13億1049万 | +82.07% 10/15 | -35.37% 11/18 |
| 2023年 3月期 | 3,400 9/1 | 1,051 5/11 5/10 | 230,100 9/1 | 47億6034万 | 14億7150万 | +96.45% 8/31 | -17.07% 10/3 |
| 最新 | 1,717 2024/4/19 | 1,400 | 24億397万 | +0.29% 1,712 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/27 vs 1990/12/27
- -29%（0.71倍）
- 1992/12/28 vs 1991/12/27
- -6%（0.94倍）
- 1993/12/24 vs 1992/12/28
- -39%（0.61倍）
- 1994/12/28 vs 1993/12/24
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/28
- -31%（0.69倍）
- 1996/12/27 vs 1995/12/29
- 0%（1倍）
- 1997/12/24 vs 1996/12/27
- 0%（1倍）
- 1998/12/29 vs 1997/12/24
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/29
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/25 vs 2001/12/26
- -19%（0.81倍）
- 2003/12/26 vs 2002/12/25
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/26
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/28 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/28
- -41%（0.59倍）
- 2008/12/29 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/29
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 139%（2.39倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
210円（2009/03/13） - 718%（8.18倍）
1,717円（4/19）