株価チャート
株価
4/23
- 前日 (4/22)
- 1,258
- 始値
- 1,268
- 高値
- 1,269
- 安値
- 1,251
- 終値 -0.08%
- 1,257
- 出来高 -1.04%
- 362,500
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,246 - 株価（25日）
移動平均値 - +1.05%
1,244 - 出来高（5日）
移動平均値 - -23.12%
471,520
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 | 1,268 | 1,269 | 1,251 | 1,257 | -0.08% | 362,500 | 2155億2456万 | +1.05% | 18.3 | 0.84 |
| 04/22 | 1,249 | 1,259 | 1,239 | 1,258 | +1.86% | 366,300 | 2156億9602万 | +1.29% | 18.32 | 0.84 |
| 04/19 | 1,231 | 1,238 | 1,213 | 1,235 | -0.8% | 543,400 | 2117億5245万 | -0.32% | 17.98 | 0.83 |
| 04/18 | 1,233 | 1,252 | 1,227 | 1,245 | +0.97% | 514,200 | 2134億6705万 | +0.57% | 18.13 | 0.83 |
| 04/17 | 1,259 | 1,260 | 1,232 | 1,233 | -2.07% | 571,200 | 2114億953万 | -0.16% | 17.96 | 0.83 |
| 04/16 | 1,289 | 1,291 | 1,256 | 1,259 | -2.78% | 809,200 | 2158億6748万 | +2.03% | 18.33 | 0.84 |
| 04/15 | 1,280 | 1,303 | 1,276 | 1,295 | +1.49% | 978,200 | 2220億4002万 | +5.2% | 18.86 | 0.87 |
| 04/12 | 1,270 | 1,277 | 1,258 | 1,276 | +0.95% | 482,600 | 2187億8229万 | +3.82% | 18.58 | 0.86 |
| 04/11 | 1,251 | 1,270 | 1,244 | 1,264 | +0.16% | 448,000 | 2167億2478万 | +3.02% | 18.41 | 0.85 |
| 04/10 | 1,262 | 1,273 | 1,251 | 1,262 | +0.24% | 419,100 | 2163億8186万 | +2.94% | 18.38 | 0.85 |
| 04/09 | 1,273 | 1,277 | 1,255 | 1,259 | -1.1% | 400,500 | 2158億6748万 | +2.78% | 18.33 | 0.84 |
| 04/08 | 1,265 | 1,279 | 1,261 | 1,273 | +0.87% | 552,300 | 2182億6791万 | +4.09% | 18.54 | 0.85 |
| 04/05 | 1,254 | 1,269 | 1,242 | 1,262 | -0.47% | 591,200 | 2163億8186万 | +3.36% | 18.38 | 0.85 |
| 04/04 | 1,268 | 1,276 | 1,257 | 1,268 | +0.63% | 606,800 | 2174億1061万 | +3.93% | 18.46 | 0.85 |
| 04/03 | 1,258 | 1,278 | 1,251 | 1,260 | -0.79% | 862,000 | 2160億3894万 | +3.28% | 18.35 | 0.84 |
| 04/02 | 1,254 | 1,283 | 1,242 | 1,270 | +3.76% | 1,398,000 | 2177億5353万 | +4.1% | 18.49 | 0.85 |
| 04/01 | 1,241 | 1,241 | 1,213 | 1,224 | -0.16% | 521,800 | 2098億6640万 | +0.33% | 17.82 | 0.82 |
| 03/29 | 1,201 | 1,231 | 1,198 | 1,226 | +2.25% | 458,100 | 2102億932万 | +0.33% | 17.85 | 0.82 |
| 03/28 | 1,218 | 1,218 | 1,195 | 1,199 | -2.28% | 540,500 | 2055億7991万 | -1.96% | 17.46 | 0.8 |
| 03/27 | 1,220 | 1,246 | 1,213 | 1,227 | +1.57% | 914,500 | 2103億8078万 | +0.08% | 17.87 | 0.82 |
| 03/26 | 1,196 | 1,211 | 1,190 | 1,208 | +0.83% | 455,200 | 2071億2305万 | -1.63% | 17.59 | 0.81 |
| 03/25 | 1,223 | 1,224 | 1,198 | 1,198 | -2.12% | 570,500 | 2054億845万 | -2.44% | 17.45 | 0.8 |
| 03/22 | 1,212 | 1,224 | 1,207 | 1,224 | +1.32% | 355,700 | 2098億6640万 | -0.24% | 17.82 | 0.82 |
| 03/21 | 1,218 | 1,221 | 1,202 | 1,208 | -0.08% | 472,000 | 2071億2305万 | -1.47% | 17.59 | 0.81 |
| 03/19 | 1,196 | 1,215 | 1,194 | 1,209 | +0.75% | 373,000 | 2072億9451万 | -1.31% | 17.61 | 0.81 |
| 03/18 | 1,190 | 1,205 | 1,189 | 1,200 | +0.84% | 339,700 | 2057億5137万 | -2.04% | 17.47 | 0.8 |
| 03/15 | 1,201 | 1,205 | 1,187 | 1,190 | -0.75% | 518,900 | 2040億3678万 | -3.09% | 17.33 | 0.8 |
| 03/14 | 1,196 | 1,202 | 1,188 | 1,199 | +0.5% | 313,100 | 2055億7991万 | -2.36% | 17.46 | 0.8 |
| 03/13 | 1,200 | 1,205 | 1,190 | 1,193 | -0.17% | 293,400 | 2045億5115万 | -2.85% | 17.37 | 0.8 |
| 03/12 | 1,188 | 1,197 | 1,180 | 1,195 | +0.59% | 412,200 | 2048億9407万 | -2.69% | 17.4 | 0.8 |
| 03/11 | 1,224 | 1,227 | 1,176 | 1,188 | -3.49% | 659,800 | 2036億9386万 | -3.26% | 17.3 | 0.8 |
| 03/08 | 1,220 | 1,238 | 1,219 | 1,231 | +0.24% | 531,300 | 2110億6661万 | +0.24% | 17.93 | 0.82 |
| 03/07 | 1,246 | 1,252 | 1,226 | 1,228 | -1.76% | 429,200 | 2105億5224万 | +0.16% | 17.88 | 0.82 |
| 03/06 | 1,236 | 1,263 | 1,232 | 1,250 | +1.87% | 656,100 | 2143億2434万 | +2.12% | 18.2 | 0.84 |
| 03/05 | 1,218 | 1,237 | 1,217 | 1,227 | +0.99% | 416,500 | 2103億8078万 | +0.49% | 17.87 | 0.82 |
| 03/04 | 1,233 | 1,233 | 1,209 | 1,215 | -1.14% | 524,000 | 2083億2326万 | -0.33% | 17.69 | 0.81 |
| 03/01 | 1,235 | 1,242 | 1,222 | 1,229 | -0.81% | 507,100 | 2107億2369万 | +0.9% | 17.9 | 0.82 |
| 02/29 | 1,260 | 1,260 | 1,232 | 1,239 | -1.67% | 494,000 | 2124億3829万 | +1.89% | 18.04 | 0.83 |
| 02/28 | 1,264 | 1,264 | 1,254 | 1,260 | -0.55% | 489,900 | 2160億3894万 | +3.7% | 18.35 | 0.84 |
| 02/27 | 1,260 | 1,278 | 1,251 | 1,267 | +0.24% | 589,100 | 2172億3915万 | +4.37% | 18.45 | 0.85 |
| 02/26 | 1,270 | 1,270 | 1,250 | 1,264 | 0% | 564,200 | 2167億2478万 | +4.38% | 18.41 | 0.85 |
| 02/22 | 1,259 | 1,275 | 1,257 | 1,264 | +0.08% | 549,300 | 2167億2478万 | +4.72% | 18.41 | 0.85 |
| 02/21 | 1,286 | 1,289 | 1,256 | 1,263 | -0.94% | 558,500 | 2165億5332万 | +4.9% | 18.39 | 0.85 |
| 02/20 | 1,269 | 1,279 | 1,255 | 1,275 | +0.71% | 897,200 | 2186億1083万 | +6.16% | 18.57 | 0.85 |
| 02/19 | 1,245 | 1,267 | 1,235 | 1,266 | +4.71% | 1,560,900 | 2170億6770万 | +5.76% | 18.44 | 0.85 |
| 02/16 | 1,180 | 1,212 | 1,173 | 1,209 | +2.98% | 658,700 | 2072億9451万 | +1.26% | 17.61 | 0.81 |
| 02/15 | 1,213 | 1,222 | 1,172 | 1,174 | -2.09% | 824,200 | 2012億9342万 | -1.59% | 17.1 | 0.79 |
| 02/14 | 1,208 | 1,236 | 1,183 | 1,199 | +1.44% | 944,100 | 2055億7991万 | +0.59% | 17.46 | 0.8 |
| 02/13 | 1,231 | 1,233 | 1,177 | 1,182 | -3.51% | 930,700 | 2026億6510万 | -0.59% | 17.21 | 0.79 |
| 02/09 | 1,240 | 1,244 | 1,206 | 1,225 | -2.85% | 1,357,200 | 2100億3786万 | +3.2% | 17.84 | 0.82 |
| 02/08 | 1,207 | 1,275 | 1,187 | 1,261 | +4.91% | 2,510,400 | 2162億1040万 | +6.68% | 18.36 | 0.84 |
| 02/07 | 1,194 | 1,202 | 1,185 | 1,202 | +0.92% | 386,700 | 2060億9429万 | +2.21% | 17.5 | 0.81 |
| 02/06 | 1,195 | 1,206 | 1,182 | 1,191 | -0.25% | 462,000 | 2042億823万 | +1.62% | 17.34 | 0.8 |
| 02/05 | 1,193 | 1,196 | 1,186 | 1,194 | +0.67% | 420,500 | 2047億2261万 | +2.14% | 17.39 | 0.8 |
| 02/02 | 1,194 | 1,198 | 1,182 | 1,186 | -0.59% | 212,300 | 2033億5094万 | +1.8% | 17.27 | 0.79 |
| 02/01 | 1,184 | 1,196 | 1,180 | 1,193 | 0% | 371,300 | 2045億5115万 | +2.76% | 17.37 | 0.8 |
| 01/31 | 1,177 | 1,193 | 1,169 | 1,193 | +1.02% | 471,900 | 2045億5115万 | +3.11% | 17.37 | 0.8 |
| 01/30 | 1,172 | 1,185 | 1,172 | 1,181 | +0.6% | 531,700 | 2024億9364万 | +2.52% | 17.2 | 0.79 |
| 01/29 | 1,197 | 1,197 | 1,171 | 1,174 | +0.51% | 603,100 | 2012億9342万 | +2.18% | 17.1 | 0.79 |
| 01/26 | 1,192 | 1,194 | 1,166 | 1,168 | -2.5% | 794,300 | 2002億6467万 | +1.92% | 17.01 | 0.78 |
| 01/25 | 1,182 | 1,202 | 1,176 | 1,198 | +1.18% | 529,100 | 2054億845万 | +4.72% | 17.45 | 0.8 |
| 01/24 | 1,198 | 1,201 | 1,181 | 1,184 | -1.82% | 495,400 | 2030億802万 | +3.68% | 17.24 | 0.79 |
| 01/23 | 1,227 | 1,230 | 1,204 | 1,206 | -1.47% | 502,800 | 2067億8013万 | +5.88% | 17.56 | 0.81 |
| 01/22 | 1,200 | 1,224 | 1,195 | 1,224 | +2.77% | 687,700 | 2098億6640万 | +7.75% | 17.82 | 0.82 |
| 01/19 | 1,185 | 1,191 | 1,179 | 1,191 | +1.28% | 554,900 | 2042億823万 | +5.21% | 17.34 | 0.8 |
| 01/18 | 1,183 | 1,185 | 1,172 | 1,176 | -0.68% | 405,200 | 2016億3634万 | +4.16% | 17.13 | 0.79 |
| 01/17 | 1,187 | 1,203 | 1,182 | 1,184 | +0.34% | 733,600 | 2030億802万 | +5.15% | 17.24 | 0.79 |
| 01/16 | 1,194 | 1,204 | 1,177 | 1,180 | -1.09% | 603,800 | 2023億2218万 | +4.98% | 17.18 | 0.79 |
| 01/15 | 1,192 | 1,198 | 1,186 | 1,193 | +0.17% | 469,400 | 2045億5115万 | +6.23% | 17.37 | 0.8 |
| 01/12 | 1,180 | 1,192 | 1,174 | 1,191 | +2.06% | 910,400 | 2042億823万 | +6.34% | 17.34 | 0.8 |
| 01/11 | 1,160 | 1,177 | 1,155 | 1,167 | +1.21% | 644,500 | 2000億9321万 | +4.48% | 16.99 | 0.78 |
| 01/10 | 1,141 | 1,157 | 1,135 | 1,153 | +1.41% | 565,200 | 1976億9277万 | +3.41% | 16.79 | 0.77 |
| 01/09 | 1,114 | 1,138 | 1,113 | 1,137 | +2.25% | 573,400 | 1949億4942万 | +2.06% | 16.56 | 0.76 |
| 01/05 | 1,122 | 1,129 | 1,111 | 1,112 | -0.8% | 414,900 | 1906億6294万 | -0.09% | 16.19 | 0.75 |
| 01/04 | 1,105 | 1,121 | 1,094 | 1,121 | +1.26% | 394,100 | 1922億607万 | +0.63% | 16.32 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,105 | 1,112 | 1,099 | 1,107 | +0.18% | 290,500 | 1898億564万 | -0.72% | 16.12 | 0.74 |
| 12/28 | 1,100 | 1,107 | 1,095 | 1,105 | +0.45% | 220,800 | 1894億6272万 | -0.9% | 16.09 | 0.74 |
| 12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +0.82% | 444,800 | 1886億542万 | -1.35% | 16.02 | 0.74 |
| 12/26 | 1,095 | 1,098 | 1,085 | 1,091 | -0.27% | 364,800 | 1870億6229万 | -2.15% | 15.89 | 0.73 |
| 12/25 | 1,104 | 1,104 | 1,091 | 1,094 | +0.46% | 293,900 | 1875億7667万 | -1.88% | 15.93 | 0.73 |
| 12/22 | 1,082 | 1,092 | 1,082 | 1,089 | +0.65% | 333,400 | 1867億1937万 | -2.42% | 15.86 | 0.73 |
| 12/21 | 1,091 | 1,095 | 1,080 | 1,082 | -1.46% | 372,000 | 1855億1915万 | -3.05% | 15.76 | 0.73 |
| 12/20 | 1,110 | 1,110 | 1,097 | 1,098 | -0.63% | 553,000 | 1882億6250万 | -1.7% | 15.99 | 0.74 |
| 12/19 | 1,120 | 1,120 | 1,098 | 1,105 | -0.99% | 375,400 | 1894億6272万 | -1.07% | 16.09 | 0.74 |
| 12/18 | 1,135 | 1,137 | 1,110 | 1,116 | -1.67% | 413,300 | 1913億4877万 | -0.09% | 16.25 | 0.75 |
| 12/15 | 1,127 | 1,135 | 1,116 | 1,135 | +0.62% | 532,100 | 1946億650万 | +1.7% | 16.53 | 0.76 |
| 12/14 | 1,120 | 1,139 | 1,118 | 1,128 | +0.89% | 560,400 | 1934億629万 | +1.26% | 16.43 | 0.76 |
| 12/13 | 1,118 | 1,136 | 1,113 | 1,118 | -0.09% | 459,600 | 1916億9169万 | +0.27% | 16.28 | 0.75 |
| 12/12 | 1,125 | 1,129 | 1,116 | 1,119 | +0.18% | 345,700 | 1918億6315万 | +0.27% | 16.3 | 0.75 |
| 12/11 | 1,124 | 1,124 | 1,108 | 1,117 | +0.72% | 362,700 | 1915億2023万 | 0% | 16.27 | 0.75 |
| 12/08 | 1,132 | 1,135 | 1,103 | 1,109 | -2.63% | 508,700 | 1901億4856万 | -0.81% | 16.15 | 0.74 |
| 12/07 | 1,132 | 1,143 | 1,129 | 1,139 | -0.09% | 340,600 | 1952億9234万 | +1.7% | 16.59 | 0.76 |
| 12/06 | 1,121 | 1,141 | 1,118 | 1,140 | +2.15% | 468,200 | 1954億6380万 | +1.79% | 16.6 | 0.76 |
| 12/05 | 1,120 | 1,126 | 1,115 | 1,116 | -0.36% | 456,800 | 1913億4877万 | -0.36% | 16.25 | 0.75 |
| 12/04 | 1,127 | 1,133 | 1,119 | 1,120 | -0.8% | 283,900 | 1920億3461万 | 0% | 16.31 | 0.75 |
| 12/01 | 1,122 | 1,135 | 1,118 | 1,129 | +0.98% | 406,200 | 1935億7775万 | +0.8% | 16.44 | 0.76 |
| 11/30 | 1,120 | 1,123 | 1,108 | 1,118 | -0.62% | 367,700 | 1916億9169万 | -0.18% | 16.28 | 0.75 |
| 11/29 | 1,135 | 1,137 | 1,125 | 1,125 | -1.32% | 386,400 | 1928億9191万 | +0.45% | 16.38 | 0.75 |
| 11/28 | 1,132 | 1,150 | 1,127 | 1,140 | +1.33% | 592,700 | 1954億6380万 | +1.88% | 16.6 | 0.76 |
| 11/27 | 1,128 | 1,135 | 1,118 | 1,125 | +0.45% | 452,900 | 1928億9191万 | +0.72% | 16.38 | 0.75 |
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 | 1,298 2,595 7/3 | 826 1,651 3/18 | 1,904,000 952,000 3/5 | - | - | +12.59% 12/12 | -14.76% 3/17 |
| 2009年 3月期 | 1,005 2,010 9/22 | 639 1,277 2/13 | 1,650,000 825,000 2/19 | - | - | +9.98% 2/25 | -18.45% 10/10 |
| 2010年 3月期 | 1,088 2,175 9/24 | 702 1,404 4/28 | 1,945,600 972,800 11/6 | - | - | +16.68% 5/19 | -7.7% 10/8 |
| 2011年 3月期 | 919 1,838 4/6 | 676 1,352 3/15 | 2,315,800 1,157,900 3/15 | 1174億776万 | 863億6305万 | +4.73% 2/25 | -11.3% 3/15 |
| 2012年 3月期 | 839 1,677 4/1 | 606 11/29 | 7,625,400 3/1 | 1071億2340万 | 774億2013万 | +5.84% 9/29 | -8.93% 11/11 |
| 2013年 3月期 | 900 3/26 3/22 | 411 6/4 | 6,400,500 11/26 | 1149億8040万 | 525億771万 | +28.11% 5/7 | -13.05% 6/4 |
| 2014年 3月期 | 1,520 5/15 | 742 4/2 | 41,809,100 5/27 | 1941億8912万 | 947億9495万 | +44.55% 5/13 | -13.23% 6/7 |
| 2015年 3月期 | 1,228 3/24 | 828 5/21 | 3,716,500 11/13 | 2105億5224万 | 1419億6844万 | +11.05% 12/1 | -5.39% 10/17 |
| 2016年 3月期 | 1,504 8/20 | 962 2/12 | 3,720,800 10/29 | 2578億7505万 | 1649億4401万 | +12.13% 8/17 | -15.34% 2/12 |
| 2017年 3月期 | 1,644 3/21 | 990 4/6 | 3,813,100 2/10 | 2818億7938万 | 1697億4488万 | +15.12% 3/9 | -8.93% 11/9 |
| 2018年 3月期 | 1,752 5/8 | 1,408 8/21 | 4,422,200 5/11 | 3003億9700万 | 2414億1494万 | +9.41% 10/3 | -8.6% 2/14 |
| 2019年 3月期 | 1,594 11/22 | 1,251 12/25 | 5,186,200 5/9 | 2733億640万 | 2144億9580万 | +8.4% 8/10 | -15.83% 5/14 |
| 2020年 3月期 | 1,452 4/1 | 908 3/17 | 3,201,500 3/30 | 2489億5916万 | 1556億8520万 | +18.06% 3/30 | -19.12% 3/16 |
| 2021年 3月期 | 1,547 2/17 | 1,087 10/29 | 7,764,900 2/17 | 2652億4781万 | 1863億7645万 | +12.95% 2/16 | -7.61% 6/15 |
| 2022年 3月期 | 1,398 8/10 | 1,002 3/9 | 4,704,500 9/10 | 2397億35万 | 1718億239万 | +4.15% 2/9 | -7.79% 10/5 |
| 2023年 3月期 | 1,189 7/27 | 988 5/11 | 1,288,000 2/9 | 2038億6532万 | 1694億196万 | +8.15% 7/22 | -7.38% 11/14 |
| 最新 | 1,257 2024/4/23 | 362,500 | 2155億2456万 | +1.05% 1,244 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 108%（2.08倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/23 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
355円（1998/10/29） - 254%（3.54倍）
1,257円（4/23）