株価チャート
株価
4/23
- 前日 (4/22)
- 1,166
- 始値
- 1,170
- 高値
- 1,178
- 安値
- 1,166
- 終値 ±0%
- 1,166
- 出来高 -36.46%
- 58,200
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,172 - 株価（25日）
移動平均値 - -5.59%
1,235 - 出来高（5日）
移動平均値 - -45.78%
107,340
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,170 | 1,178 | 1,166 | 1,166 | 0% | 58,200 | 207億1153万 | -5.59% | 4.28 | 1 |
| 04/22 | 1,168 | 1,183 | 1,162 | 1,166 | +0.6% | 91,600 | 207億1153万 | -6.04% | 4.28 | 1 |
| 04/19 | 1,183 | 1,185 | 1,153 | 1,159 | -2.28% | 144,200 | 205億8719万 | -7.13% | 4.25 | 0.99 |
| 04/18 | 1,171 | 1,195 | 1,171 | 1,186 | +0.25% | 100,100 | 210億6678万 | -5.5% | 4.35 | 1.02 |
| 04/17 | 1,189 | 1,192 | 1,169 | 1,183 | -0.5% | 142,600 | 210億1350万 | -6.04% | 4.34 | 1.01 |
| 04/16 | 1,210 | 1,211 | 1,188 | 1,189 | -1.98% | 149,500 | 211億2007万 | -5.93% | 4.36 | 1.02 |
| 04/15 | 1,188 | 1,217 | 1,187 | 1,213 | +1.76% | 155,800 | 215億4638万 | -4.41% | 4.45 | 1.04 |
| 04/12 | 1,189 | 1,198 | 1,181 | 1,192 | 0% | 102,200 | 211億7336万 | -6.36% | 4.37 | 1.02 |
| 04/11 | 1,191 | 1,201 | 1,185 | 1,192 | -0.67% | 113,500 | 211億7336万 | -6.8% | 4.37 | 1.02 |
| 04/10 | 1,200 | 1,206 | 1,192 | 1,200 | -0.41% | 107,000 | 213億1547万 | -6.61% | 4.4 | 1.03 |
| 04/09 | 1,200 | 1,215 | 1,198 | 1,205 | +0.67% | 125,700 | 214億428万 | -6.66% | 4.42 | 1.03 |
| 04/08 | 1,198 | 1,207 | 1,191 | 1,197 | -0.75% | 132,700 | 212億6218万 | -7.78% | 4.39 | 1.03 |
| 04/05 | 1,193 | 1,212 | 1,184 | 1,206 | -0.41% | 126,000 | 214億2204万 | -7.73% | 4.42 | 1.03 |
| 04/04 | 1,219 | 1,228 | 1,208 | 1,211 | 0% | 110,400 | 215億1086万 | -7.98% | 4.44 | 1.04 |
| 04/03 | 1,200 | 1,226 | 1,192 | 1,211 | -0.49% | 107,900 | 215億1086万 | -8.6% | 4.44 | 1.04 |
| 04/02 | 1,224 | 1,227 | 1,201 | 1,217 | -1.22% | 123,000 | 216億1743万 | -8.7% | 4.46 | 1.04 |
| 04/01 | 1,266 | 1,271 | 1,232 | 1,232 | -3.45% | 206,200 | 218億8388万 | -8.06% | 4.52 | 1.06 |
| 03/29 | 1,288 | 1,290 | 1,262 | 1,276 | -0.31% | 145,700 | 226億6545万 | -5.2% | 4.68 | 1.09 |
| 03/28 | 1,282 | 1,294 | 1,274 | 1,280 | -4.05% | 153,400 | 227億3650万 | -5.11% | 4.7 | 1.1 |
| 03/27 | 1,337 | 1,344 | 1,330 | 1,334 | 0% | 137,000 | 236億9569万 | -1.33% | 4.89 | 1.14 |
| 03/26 | 1,320 | 1,339 | 1,315 | 1,334 | +0.08% | 96,100 | 236億9569万 | -1.4% | 4.89 | 1.14 |
| 03/25 | 1,327 | 1,339 | 1,315 | 1,333 | +0.6% | 121,700 | 236億7793万 | -1.41% | 4.89 | 1.14 |
| 03/22 | 1,339 | 1,339 | 1,313 | 1,325 | -1.05% | 189,400 | 235億3583万 | -2% | 4.86 | 1.14 |
| 03/21 | 1,330 | 1,347 | 1,325 | 1,339 | +0.68% | 121,900 | 237億8451万 | -0.96% | 4.91 | 1.15 |
| 03/19 | 1,323 | 1,334 | 1,320 | 1,330 | +0.53% | 82,800 | 236億2464万 | -1.85% | 4.88 | 1.14 |
| 03/18 | 1,345 | 1,345 | 1,315 | 1,323 | -1.64% | 177,100 | 235億30万 | -2.51% | 4.85 | 1.13 |
| 03/15 | 1,322 | 1,346 | 1,317 | 1,345 | +2.67% | 153,100 | 238億9108万 | -1.03% | 4.93 | 1.15 |
| 03/14 | 1,299 | 1,313 | 1,292 | 1,310 | +0.77% | 77,600 | 232億6938万 | -3.68% | 4.81 | 1.12 |
| 03/13 | 1,315 | 1,324 | 1,292 | 1,300 | -0.76% | 91,000 | 230億9175万 | -4.48% | 4.77 | 1.11 |
| 03/12 | 1,284 | 1,310 | 1,274 | 1,310 | +0.92% | 91,400 | 232億6938万 | -3.96% | 4.81 | 1.12 |
| 03/11 | 1,309 | 1,315 | 1,289 | 1,298 | -2.41% | 182,500 | 230億5623万 | -5.05% | 4.76 | 1.11 |
| 03/08 | 1,310 | 1,348 | 1,304 | 1,330 | +0.15% | 140,400 | 236億2464万 | -2.85% | 4.88 | 1.14 |
| 03/07 | 1,344 | 1,354 | 1,320 | 1,328 | -1.19% | 163,000 | 235億8912万 | -3.07% | 4.87 | 1.14 |
| 03/06 | 1,353 | 1,363 | 1,334 | 1,344 | -1.39% | 155,000 | 238億7332万 | -1.9% | 4.93 | 1.15 |
| 03/05 | 1,357 | 1,375 | 1,355 | 1,363 | -0.29% | 158,600 | 242億1082万 | -0.37% | 5 | 1.17 |
| 03/04 | 1,413 | 1,413 | 1,367 | 1,367 | -3.66% | 216,400 | 242億8187万 | +0.22% | 5.01 | 1.17 |
| 03/01 | 1,454 | 1,470 | 1,413 | 1,419 | -2.21% | 217,600 | 252億554万 | +4.26% | 5.21 | 1.22 |
| 02/29 | 1,423 | 1,462 | 1,423 | 1,451 | +2.11% | 148,700 | 257億7395万 | +7.16% | 5.32 | 1.24 |
| 02/28 | 1,434 | 1,440 | 1,414 | 1,421 | 0% | 150,800 | 253億8629万 | +5.65% | 5.21 | 1.22 |
| 02/27 | 1,383 | 1,421 | 1,378 | 1,421 | +2.97% | 163,800 | 253億8629万 | +6.2% | 5.21 | 1.22 |
| 02/26 | 1,394 | 1,394 | 1,375 | 1,380 | +0.15% | 100,100 | 246億5382万 | +3.76% | 5.06 | 1.18 |
| 02/22 | 1,360 | 1,386 | 1,360 | 1,378 | +1.7% | 95,900 | 246億1809万 | +4.08% | 5.06 | 1.18 |
| 02/21 | 1,363 | 1,382 | 1,350 | 1,355 | -0.95% | 101,100 | 242億719万 | +2.89% | 4.97 | 1.16 |
| 02/20 | 1,365 | 1,385 | 1,360 | 1,368 | +1.41% | 124,300 | 244億3944万 | +4.35% | 5.02 | 1.17 |
| 02/19 | 1,324 | 1,349 | 1,320 | 1,349 | +2.43% | 117,900 | 241億 | +3.37% | 4.95 | 1.16 |
| 02/16 | 1,332 | 1,344 | 1,313 | 1,317 | -0.23% | 208,800 | 235億2832万 | +1.39% | 4.83 | 1.13 |
| 02/15 | 1,350 | 1,355 | 1,314 | 1,320 | -1.79% | 173,600 | 235億8192万 | +1.85% | 4.84 | 1.13 |
| 02/14 | 1,384 | 1,389 | 1,313 | 1,344 | -3.93% | 311,700 | 240億1068万 | +4.02% | 4.93 | 1.15 |
| 02/13 | 1,409 | 1,439 | 1,384 | 1,399 | +0.36% | 341,900 | 249億9326万 | +8.62% | 5.13 | 1.2 |
| 02/09 | 1,380 | 1,461 | 1,369 | 1,394 | +1.31% | 513,600 | 249億393万 | +8.82% | 5.11 | 1.2 |
| 02/08 | 1,350 | 1,381 | 1,336 | 1,376 | +1.62% | 304,600 | 245億8236万 | +8.18% | 5.05 | 1.18 |
| 02/07 | 1,346 | 1,361 | 1,339 | 1,354 | +0.37% | 114,100 | 241億8933万 | +7.12% | 4.97 | 1.16 |
| 02/06 | 1,355 | 1,366 | 1,342 | 1,349 | -0.74% | 197,600 | 241億 | +7.32% | 4.95 | 1.16 |
| 02/05 | 1,388 | 1,390 | 1,346 | 1,359 | -2.09% | 207,600 | 242億7866万 | +8.72% | 4.99 | 1.17 |
| 02/02 | 1,365 | 1,395 | 1,335 | 1,388 | +2.81% | 212,700 | 247億9674万 | +11.85% | 5.09 | 1.19 |
| 02/01 | 1,342 | 1,362 | 1,333 | 1,350 | +0.3% | 201,900 | 241億1787万 | +9.67% | 4.95 | 1.16 |
| 01/31 | 1,331 | 1,350 | 1,321 | 1,346 | +1.13% | 149,900 | 240億4641万 | +10.06% | 4.94 | 1.15 |
| 01/30 | 1,313 | 1,333 | 1,302 | 1,331 | +1.99% | 248,900 | 237億7843万 | +9.73% | 4.88 | 1.14 |
| 01/29 | 1,275 | 1,305 | 1,272 | 1,305 | +3.24% | 155,900 | 233億1394万 | +8.3% | 4.79 | 1.12 |
| 01/26 | 1,276 | 1,284 | 1,257 | 1,264 | -1.48% | 133,700 | 225億8147万 | +5.6% | 4.64 | 1.08 |
| 01/25 | 1,246 | 1,283 | 1,243 | 1,283 | +3.55% | 160,100 | 229億2091万 | +7.63% | 4.71 | 1.1 |
| 01/24 | 1,236 | 1,240 | 1,220 | 1,239 | +0.24% | 121,400 | 221億3484万 | +4.65% | 4.55 | 1.06 |
| 01/23 | 1,246 | 1,255 | 1,233 | 1,236 | -0.8% | 176,600 | 220億8125万 | +5.1% | 4.53 | 1.06 |
| 01/22 | 1,226 | 1,246 | 1,220 | 1,246 | +2.21% | 151,200 | 222億5990万 | +7.04% | 4.57 | 1.07 |
| 01/19 | 1,234 | 1,237 | 1,216 | 1,219 | -0.49% | 153,500 | 217億7754万 | +5.91% | 4.47 | 1.05 |
| 01/18 | 1,202 | 1,225 | 1,202 | 1,225 | +2.08% | 125,000 | 218億8473万 | +7.46% | 4.49 | 1.05 |
| 01/17 | 1,214 | 1,237 | 1,200 | 1,200 | -0.83% | 174,900 | 214億3811万 | +6.48% | 4.4 | 1.03 |
| 01/16 | 1,215 | 1,224 | 1,202 | 1,210 | -0.33% | 119,400 | 216億1676万 | +8.33% | 4.44 | 1.04 |
| 01/15 | 1,208 | 1,219 | 1,190 | 1,214 | -0.16% | 254,100 | 216億8822万 | +9.67% | 4.45 | 1.04 |
| 01/12 | 1,224 | 1,232 | 1,210 | 1,216 | -1.22% | 159,500 | 217億2395万 | +11.05% | 4.46 | 1.04 |
| 01/11 | 1,237 | 1,238 | 1,209 | 1,231 | +0.41% | 201,000 | 219億9192万 | +13.56% | 4.52 | 1.06 |
| 01/10 | 1,245 | 1,252 | 1,226 | 1,226 | -1.53% | 155,600 | 219億260万 | +14.26% | 4.5 | 1.05 |
| 01/09 | 1,241 | 1,245 | 1,220 | 1,245 | +2.81% | 155,400 | 222億4203万 | +17.23% | 4.57 | 1.07 |
| 01/05 | 1,193 | 1,219 | 1,185 | 1,211 | +1.85% | 226,900 | 216億3462万 | +15.33% | 4.44 | 1.04 |
| 01/04 | 1,162 | 1,191 | 1,152 | 1,189 | +1.62% | 127,800 | 212億4159万 | +14.22% | 4.36 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,160 | 1,175 | 1,156 | 1,170 | +0.17% | 98,700 | 209億215万 | +13.37% | 4.29 | 1.01 |
| 12/28 | 1,158 | 1,192 | 1,158 | 1,168 | +0.09% | 102,700 | 208億6642万 | +14.06% | 4.28 | 1.01 |
| 12/27 | 1,134 | 1,167 | 1,133 | 1,167 | +2.28% | 147,400 | 208億4856万 | +14.75% | 4.28 | 1.01 |
| 12/26 | 1,157 | 1,168 | 1,134 | 1,141 | -0.78% | 106,800 | 203億8406万 | +13.08% | 4.19 | 0.99 |
| 12/25 | 1,140 | 1,150 | 1,125 | 1,150 | +1.68% | 133,800 | 205億4485万 | +14.77% | 4.22 | 1 |
| 12/22 | 1,105 | 1,132 | 1,103 | 1,131 | +1.8% | 111,700 | 202億541万 | +13.55% | 4.15 | 0.98 |
| 12/21 | 1,110 | 1,125 | 1,095 | 1,111 | -0.71% | 132,000 | 198億4811万 | +12.22% | 4.08 | 0.96 |
| 12/20 | 1,135 | 1,148 | 1,113 | 1,119 | -0.44% | 177,900 | 199億9103万 | +13.72% | 4.11 | 0.97 |
| 12/19 | 1,136 | 1,136 | 1,100 | 1,124 | -0.53% | 362,600 | 200億8036万 | +14.93% | 4.12 | 0.97 |
| 12/18 | 1,119 | 1,136 | 1,064 | 1,130 | +3.76% | 578,800 | 201億8755万 | +16.26% | 4.15 | 0.98 |
| 12/15 | 1,051 | 1,096 | 1,034 | 1,089 | +5.73% | 1,239,700 | 194億5508万 | +12.73% | 4 | 0.94 |
| 12/14 | 935 | 1,050 | 913 | 1,030 | +11.23% | 1,274,800 | 184億104万 | +7.18% | 3.78 | 0.89 |
| 12/13 | 927 | 930 | 921 | 926 | -0.22% | 35,500 | 165億4307万 | -3.14% | 3.4 | 0.8 |
| 12/12 | 946 | 946 | 928 | 928 | -1.9% | 32,200 | 165億7880万 | -2.83% | 3.4 | 0.8 |
| 12/11 | 927 | 951 | 927 | 946 | +3.73% | 174,000 | 169億37万 | -0.94% | 3.47 | 0.82 |
| 12/08 | 940 | 940 | 907 | 912 | -3.08% | 143,400 | 162億9296万 | -4.4% | 3.35 | 0.79 |
| 12/07 | 952 | 952 | 939 | 941 | -1.16% | 34,100 | 168億1105万 | -1.36% | 3.45 | 0.82 |
| 12/06 | 934 | 952 | 933 | 952 | +3.03% | 37,100 | 170億756万 | 0% | 3.49 | 0.83 |
| 12/05 | 943 | 947 | 924 | 924 | -2.53% | 69,300 | 165億734万 | -2.63% | 3.39 | 0.8 |
| 12/04 | 950 | 954 | 942 | 948 | -0.11% | 39,200 | 169億3610万 | -0.11% | 3.48 | 0.82 |
| 12/01 | 957 | 958 | 947 | 949 | -0.84% | 35,400 | 169億5397万 | +0.21% | 3.48 | 0.82 |
| 11/30 | 947 | 962 | 946 | 957 | +1.16% | 41,600 | 170億9689万 | +1.27% | 3.51 | 0.83 |
| 11/29 | 965 | 967 | 942 | 946 | -2.07% | 80,000 | 169億37万 | +0.42% | 3.47 | 0.82 |
| 11/28 | 977 | 978 | 962 | 966 | -0.82% | 40,900 | 172億5767万 | +2.66% | 3.54 | 0.84 |
| 11/27 | 987 | 987 | 973 | 974 | -0.81% | 29,100 | 174億59万 | +3.84% | 3.57 | 0.84 |
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 | 715 286 7/19 | 250 100 1/16 | 6,607,600 16,519,000 3/5 | - | - | +40.68% 3/5 | -30.19% 1/16 |
| 2009年 3月期 | 625 250 6/24 | 180 72 10/8 | 12,136,400 30,341,000 6/11 | - | - | +45.17% 6/11 | -48.74% 10/8 |
| 2010年 3月期 | 443 177 6/12 | 263 105 11/27 | 2,051,200 5,128,000 5/20 | - | - | +17.55% 4/12 | -17.63% 11/27 |
| 2011年 3月期 | 508 203 3/30 | 215 86 3/15 | 5,203,200 13,008,000 3/28 | 92億6593万 | 39億2547万 | +39.13% 3/28 | -26.66% 3/15 |
| 2012年 3月期 | 728 291 6/16 | 370 148 11/22 | 12,732,400 31,831,000 6/1 | 132億8269万 | 67億5546万 | +28.58% 12/5 | -20.02% 9/26 |
| 2013年 3月期 | 1,013 405 6/26 | 540 216 4/11 | 10,826,800 27,067,000 6/7 | 184億8622万 | 98億5932万 | +25.35% 6/7 | -16.29% 7/25 |
| 2014年 3月期 | 988 395 5/21 | 503 201 2/4 | 6,164,400 15,411,000 5/21 | 180億2977万 | 91億7479万 | +34.19% 5/21 | -15.05% 2/4 |
| 2015年 3月期 | 723 289 3/23 | 543 217 10/14 | 1,189,200 2,973,000 9/10 | 131億9161万 | 99億512万 | +8.97% 9/10 | -9.33% 10/17 |
| 2016年 3月期 | 738 295 8/13 | 383 153 2/17 | 264,000 660,000 6/23 | 134億6549万 | 69億8379万 | +10.7% 3/14 | -18.81% 2/16 |
| 2017年 3月期 | 558 223 3/13 | 373 149 6/24 | 106,800 267,000 1/6 | 101億7899万 | 68億121万 | +10.85% 11/28 | -10.59% 4/6 |
| 2018年 3月期 | 603 241 9/19 241 9/13 | 450 180 4/17 180 4/13 | 1,096,800 2,742,000 9/13 | 110億62万 | 82億1623万 | +11.16% 9/12 | -7.86% 2/14 |
| 2019年 3月期 | 575 2,300 5/17 2,300 5/10 | 409 1,635 12/25 | 142,400 35,600 3/26 | 104億9851万 | 74億6307万 | +4.56% 5/16 | -15.73% 12/25 |
| 2020年 3月期 | 507 2,028 1/22 | 343 1,370 3/13 | 422,000 105,500 3/17 | 92億5695万 | 62億5346万 | +9.41% 1/14 | -21.27% 3/17 |
| 2021年 3月期 | 487 1,948 9/30 | 348 1,391 4/2 | 168,800 42,200 11/19 | 88億5594万 | 63億4932万 | +10.84% 5/21 | -10.43% 11/26 |
| 2022年 3月期 | 615 2,460 2/15 | 425 1,699 5/13 | 406,000 101,500 11/10 | 111億8358万 | 77億2394万 | +18.12% 11/15 | -6.48% 3/9 |
| 2023年 3月期 | 770 3,080 2/27 | 551 2,202 4/1 | 286,000 71,500 5/11 | 137億5612万 | 99億1114万 | +10.43% 11/22 | -4.35% 9/30 |
| 最新 | 1,166 2024/4/23 | 58,200 | 207億1153万 | -5.59% 1,235 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 90%（1.9倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 116%（2.16倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 181%（2.81倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 43%（1.43倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
145円（2002/12/25） - 704%（8.04倍）
1,166円（4/23）