株価チャート
株価
4/22
- 前日 (4/19)
- 1,058
- 始値
- 1,072
- 高値
- 1,078
- 安値
- 1,060
- 終値 +0.57%
- 1,064
- 出来高 -17.34%
- 96,300
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,063 - 株価（25日）
移動平均値 - +1.62%
1,047 - 出来高（5日）
移動平均値 - +17.38%
82,040
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,072 | 1,078 | 1,060 | 1,064 | +0.57% | 96,300 | 995億3949万 | +1.62% | 13.76 | 1.17 |
| 04/19 | 1,061 | 1,065 | 1,049 | 1,058 | -1.03% | 116,500 | 989億7818万 | +1.15% | 13.68 | 1.16 |
| 04/18 | 1,060 | 1,073 | 1,058 | 1,069 | +1.33% | 37,500 | 1000億725万 | +2.3% | 13.83 | 1.18 |
| 04/17 | 1,069 | 1,070 | 1,053 | 1,055 | -1.31% | 69,800 | 986億9752万 | +1.05% | 13.64 | 1.16 |
| 04/16 | 1,077 | 1,081 | 1,060 | 1,069 | -1.47% | 90,100 | 1000億725万 | +2.59% | 13.83 | 1.18 |
| 04/15 | 1,087 | 1,095 | 1,081 | 1,085 | +0.18% | 88,300 | 1015億408万 | +4.33% | 14.03 | 1.19 |
| 04/12 | 1,075 | 1,086 | 1,073 | 1,083 | +1.03% | 97,900 | 1013億1698万 | +4.44% | 14.01 | 1.19 |
| 04/11 | 1,053 | 1,076 | 1,048 | 1,072 | +1.04% | 84,800 | 1002億8791万 | +3.68% | 13.86 | 1.18 |
| 04/10 | 1,051 | 1,067 | 1,051 | 1,061 | +0.76% | 69,000 | 992億5883万 | +2.91% | 13.72 | 1.17 |
| 04/09 | 1,065 | 1,065 | 1,045 | 1,053 | -0.47% | 55,700 | 246億2760万 | +2.43% | 13.62 | 1.16 |
| 04/08 | 1,064 | 1,074 | 1,058 | 1,058 | 0% | 102,000 | 989億7818万 | +3.22% | 13.68 | 1.16 |
| 04/05 | 1,026 | 1,061 | 1,026 | 1,058 | +1.63% | 182,300 | 989億7818万 | +3.42% | 13.68 | 1.16 |
| 04/04 | 1,004 | 1,043 | 1,001 | 1,041 | +3.58% | 182,600 | 973億8779万 | +1.96% | 13.46 | 1.15 |
| 04/03 | 1,000 | 1,007 | 994 | 1,005 | +0.2% | 149,700 | 940億1991万 | -1.37% | 13 | 1.11 |
| 04/02 | 1,010 | 1,014 | 1,002 | 1,003 | -0.89% | 129,300 | 938億3281万 | -1.47% | 12.97 | 1.1 |
| 04/01 | 1,012 | 1,036 | 1,003 | 1,012 | -2.6% | 180,400 | 946億7478万 | -0.59% | 13.09 | 1.11 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/29 | 1,020 | 1,040 | 1,020 | 1,039 | +1.37% | 142,400 | 972億69万 | +2.06% | 13.44 | 1.14 |
| 03/28 | 1,047 | 1,056 | 1,025 | 1,025 | -2.03% | 162,000 | 3835億6383万 | +0.79% | 13.26 | 1.13 |
| 03/27 | 1,041 | 1,049 | 1,036 | 1,046 | +0.48% | 185,200 | 978億7894万 | +2.98% | 13.53 | 1.15 |
| 03/26 | 1,036 | 1,048 | 1,023 | 1,041 | 0% | 154,000 | 974億1118万 | +2.69% | 13.47 | 1.15 |
| 03/25 | 1,044 | 1,048 | 1,036 | 1,041 | +0.48% | 121,600 | 974億1118万 | +2.79% | 13.47 | 1.15 |
| 03/22 | 1,031 | 1,041 | 1,030 | 1,036 | +0.12% | 129,200 | 969億4342万 | +2.6% | 13.4 | 1.14 |
| 03/21 | 1,044 | 1,044 | 1,033 | 1,035 | -0.24% | 85,200 | 968億2648万 | +2.68% | 13.39 | 1.14 |
| 03/19 | 1,035 | 1,041 | 1,026 | 1,038 | +0.24% | 107,200 | 970億6036万 | +3.13% | 13.42 | 1.14 |
| 03/18 | 1,045 | 1,050 | 1,034 | 1,035 | -0.48% | 150,400 | 968億2648万 | +3.09% | 13.39 | 1.14 |
| 03/15 | 1,023 | 1,051 | 1,023 | 1,040 | +0.6% | 260,400 | 972億9424万 | +3.79% | 13.45 | 1.14 |
| 03/14 | 1,028 | 1,034 | 1,021 | 1,034 | +0.73% | 104,800 | 967億954万 | +3.48% | 13.37 | 1.14 |
| 03/13 | 1,020 | 1,036 | 1,020 | 1,026 | +0.61% | 176,800 | 960億790万 | +2.93% | 13.27 | 1.13 |
| 03/12 | 1,019 | 1,020 | 1,005 | 1,020 | +0.12% | 86,000 | 954億2319万 | +2.31% | 13.19 | 1.12 |
| 03/11 | 1,010 | 1,019 | 1,006 | 1,019 | +0.49% | 79,200 | 953億625万 | +2.18% | 13.18 | 1.12 |
| 03/08 | 1,003 | 1,016 | 998 | 1,014 | +1.12% | 152,800 | 948億3849万 | +1.68% | 13.11 | 1.12 |
| 03/07 | 999 | 1,005 | 999 | 1,003 | +0.5% | 92,800 | 937億8603万 | +0.55% | 12.97 | 1.1 |
| 03/06 | 988 | 998 | 988 | 998 | +1.14% | 82,000 | 933億1827万 | -0.05% | 12.9 | 1.1 |
| 03/05 | 980 | 989 | 978 | 986 | +0.13% | 64,800 | 922億6581万 | -1.28% | 12.76 | 1.09 |
| 03/04 | 999 | 999 | 980 | 985 | -1.38% | 138,000 | 921億4887万 | -1.6% | 12.74 | 1.08 |
| 03/01 | 995 | 1,001 | 991 | 999 | +0.13% | 113,200 | 934億3521万 | -0.32% | 12.92 | 1.1 |
| 02/29 | 1,003 | 1,010 | 998 | 998 | +0.25% | 313,200 | 933億1827万 | -0.45% | 12.9 | 1.1 |
| 02/28 | 995 | 1,001 | 994 | 995 | 0% | 97,200 | 930億8439万 | -0.8% | 12.87 | 1.09 |
| 02/27 | 993 | 1,001 | 989 | 995 | 0% | 112,400 | 930億8439万 | -0.8% | 12.87 | 1.09 |
| 02/26 | 1,010 | 1,015 | 994 | 995 | -1.36% | 91,600 | 930億8439万 | -0.8% | 12.87 | 1.09 |
| 02/22 | 1,020 | 1,020 | 1,004 | 1,009 | -0.12% | 124,000 | 943億7073万 | +0.47% | 13.05 | 1.11 |
| 02/21 | 1,008 | 1,018 | 1,008 | 1,010 | +0.12% | 96,000 | 944億8767万 | +0.5% | 13.06 | 1.11 |
| 02/20 | 1,005 | 1,016 | 1,003 | 1,009 | +0.62% | 167,200 | 943億7073万 | +0.37% | 13.05 | 1.11 |
| 02/19 | 995 | 1,005 | 995 | 1,003 | +0.88% | 81,200 | 937億8603万 | -0.25% | 12.97 | 1.1 |
| 02/16 | 983 | 999 | 979 | 994 | +1.66% | 93,600 | 929億6745万 | -1.22% | 12.85 | 1.09 |
| 02/15 | 993 | 993 | 971 | 978 | -0.89% | 130,400 | 914億4723万 | -2.93% | 12.64 | 1.08 |
| 02/14 | 1,003 | 1,003 | 984 | 986 | +0.13% | 146,400 | 922億6581万 | -2.25% | 12.76 | 1.09 |
| 02/13 | 993 | 993 | 973 | 985 | +0.13% | 134,000 | 921億4887万 | -2.57% | 12.74 | 1.08 |
| 02/09 | 981 | 990 | 974 | 984 | +0.38% | 98,800 | 920億3193万 | -2.89% | 12.72 | 1.08 |
| 02/08 | 976 | 989 | 969 | 980 | -0.13% | 166,800 | 916億8111万 | -3.45% | 12.67 | 1.08 |
| 02/07 | 985 | 1,000 | 981 | 981 | -0.38% | 136,000 | 917億9805万 | -3.61% | 12.69 | 1.08 |
| 02/06 | 1,006 | 1,013 | 984 | 985 | -2.6% | 190,400 | 921億4887万 | -3.43% | 12.74 | 1.08 |
| 02/05 | 1,015 | 1,019 | 1,011 | 1,011 | -0.37% | 97,200 | 946億461万 | -1.05% | 13.08 | 1.11 |
| 02/02 | 1,020 | 1,024 | 1,011 | 1,015 | -0.98% | 106,400 | 949億5543万 | -0.78% | 13.13 | 1.12 |
| 02/01 | 1,016 | 1,031 | 1,016 | 1,025 | +0.12% | 116,000 | 958億9095万 | +0.1% | 13.26 | 1.13 |
| 01/31 | 1,015 | 1,025 | 1,013 | 1,024 | +0.61% | 61,200 | 957億7401万 | -0.12% | 13.24 | 1.13 |
| 01/30 | 1,033 | 1,034 | 1,016 | 1,018 | -1.45% | 91,600 | 951億8931万 | -0.73% | 13.16 | 1.12 |
| 01/29 | 1,023 | 1,034 | 1,023 | 1,033 | +0.98% | 58,400 | 965億9260万 | +0.73% | 13.35 | 1.14 |
| 01/26 | 1,018 | 1,025 | 1,015 | 1,023 | +0.25% | 100,000 | 956億5707万 | -0.24% | 13.22 | 1.13 |
| 01/25 | 1,010 | 1,020 | 1,005 | 1,020 | +1.75% | 100,400 | 954億2319万 | -0.39% | 13.19 | 1.12 |
| 01/24 | 1,020 | 1,020 | 1,000 | 1,003 | -0.99% | 113,600 | 937億8603万 | -2% | 12.97 | 1.1 |
| 01/23 | 1,008 | 1,014 | 1,005 | 1,013 | +0.62% | 157,600 | 947億2155万 | -1.12% | 13.09 | 1.11 |
| 01/22 | 1,001 | 1,011 | 1,000 | 1,006 | +0.63% | 110,800 | 941億3685万 | -1.64% | 13.01 | 1.11 |
| 01/19 | 1,018 | 1,018 | 994 | 1,000 | -1.96% | 134,000 | 935億5215万 | -2.15% | 12.93 | 1.1 |
| 01/18 | 1,013 | 1,028 | 1,013 | 1,020 | +0.74% | 104,800 | 954億2319万 | -0.1% | 13.19 | 1.12 |
| 01/17 | 1,011 | 1,028 | 1,011 | 1,013 | +0.12% | 86,000 | 947億2155万 | -0.64% | 13.09 | 1.11 |
| 01/16 | 1,024 | 1,040 | 1,010 | 1,011 | -1.22% | 103,600 | 946億461万 | -0.66% | 13.08 | 1.11 |
| 01/15 | 1,025 | 1,030 | 1,011 | 1,024 | +0.12% | 87,600 | 957億7401万 | +0.56% | 13.24 | 1.13 |
| 01/12 | 1,035 | 1,038 | 1,016 | 1,023 | -0.24% | 99,200 | 956億5707万 | +0.64% | 13.22 | 1.13 |
| 01/11 | 1,034 | 1,035 | 1,019 | 1,025 | -0.24% | 96,400 | 958億9095万 | +0.99% | 13.26 | 1.13 |
| 01/10 | 1,034 | 1,035 | 1,024 | 1,028 | -0.84% | 102,000 | 961億2484万 | +1.43% | 13.29 | 1.13 |
| 01/09 | 1,030 | 1,046 | 1,030 | 1,036 | +0.61% | 111,600 | 969億4342万 | +2.5% | 13.4 | 1.14 |
| 01/05 | 1,039 | 1,043 | 1,028 | 1,030 | -0.84% | 116,800 | 963億5872万 | +2.18% | 13.32 | 1.13 |
| 01/04 | 1,021 | 1,039 | 1,021 | 1,039 | 0% | 96,800 | 971億7730万 | +3.26% | 13.43 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 1,034 | 1,044 | 1,016 | 1,039 | 0% | 68,000 | 971億7730万 | +3.56% | 13.43 | 1.14 |
| 12/28 | 1,031 | 1,043 | 1,028 | 1,039 | -0.12% | 68,000 | 971億7730万 | +3.98% | 13.43 | 1.14 |
| 12/27 | 1,040 | 1,043 | 1,030 | 1,040 | +0.73% | 98,000 | 972億9424万 | +4.42% | 13.45 | 1.14 |
| 12/26 | 1,035 | 1,044 | 1,033 | 1,033 | -0.36% | 76,000 | 965億9260万 | +3.98% | 13.35 | 1.14 |
| 12/25 | 1,050 | 1,050 | 1,029 | 1,036 | -0.6% | 62,400 | 969億4342万 | +4.78% | 13.4 | 1.14 |
| 12/22 | 1,030 | 1,043 | 1,025 | 1,043 | +1.71% | 95,200 | 975億2812万 | +5.73% | 13.48 | 1.15 |
| 12/21 | 1,028 | 1,030 | 1,023 | 1,025 | -0.85% | 54,400 | 958億9095万 | +4.27% | 13.26 | 1.13 |
| 12/20 | 1,025 | 1,038 | 1,024 | 1,034 | +1.47% | 127,600 | 967億954万 | +5.48% | 13.37 | 1.14 |
| 12/19 | 1,008 | 1,019 | 1,004 | 1,019 | +1.49% | 105,200 | 953億625万 | +4.17% | 13.18 | 1.12 |
| 12/18 | 1,000 | 1,006 | 984 | 1,004 | 0% | 64,400 | 939億297万 | +2.84% | 12.98 | 1.1 |
| 12/15 | 1,013 | 1,014 | 1,000 | 1,004 | -0.86% | 128,400 | 939億297万 | +2.95% | 12.98 | 1.1 |
| 12/14 | 1,005 | 1,013 | 1,003 | 1,013 | +1.5% | 163,600 | 947億2155万 | +3.95% | 13.09 | 1.11 |
| 12/13 | 993 | 1,006 | 989 | 998 | +1.01% | 194,000 | 933億1827万 | +2.62% | 12.9 | 1.1 |
| 12/12 | 975 | 989 | 975 | 988 | +1.67% | 95,600 | 923億8275万 | +1.7% | 12.77 | 1.09 |
| 12/11 | 969 | 973 | 959 | 971 | +0.52% | 100,800 | 908億6253万 | +0.23% | 12.56 | 1.07 |
| 12/08 | 980 | 986 | 963 | 966 | -2.28% | 194,400 | 903億9477万 | -0.18% | 12.5 | 1.06 |
| 12/07 | 1,000 | 1,000 | 985 | 989 | -1.49% | 115,600 | 924億9969万 | +2.14% | 12.79 | 1.09 |
| 12/06 | 991 | 1,006 | 990 | 1,004 | +1.52% | 154,400 | 939億297万 | +3.8% | 12.98 | 1.1 |
| 12/05 | 989 | 995 | 984 | 989 | 0% | 109,600 | 924億9969万 | +2.57% | 12.79 | 1.09 |
| 12/04 | 975 | 991 | 970 | 989 | +1.02% | 134,000 | 924億9969万 | +2.78% | 12.79 | 1.09 |
| 12/01 | 975 | 993 | 971 | 979 | +0.51% | 185,200 | 915億6417万 | +1.95% | 12.66 | 1.08 |
| 11/30 | 964 | 978 | 954 | 974 | +1.04% | 202,400 | 910億9641万 | +1.64% | 12.59 | 1.07 |
| 11/29 | 965 | 966 | 960 | 964 | -0.64% | 69,600 | 901億6089万 | +0.71% | 12.46 | 1.06 |
| 11/28 | 960 | 971 | 959 | 970 | +1.04% | 88,400 | 907億4559万 | +1.46% | 12.55 | 1.07 |
| 11/27 | 959 | 968 | 955 | 960 | +0.13% | 63,200 | 898億1006万 | +0.63% | 12.42 | 1.06 |
| 11/24 | 965 | 965 | 950 | 959 | -0.39% | 91,600 | 896億9312万 | +0.6% | 12.4 | 1.05 |
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 | |
| 2007年 3月期 | 425 1,700 4/5 | 330 1,319 6/6 | 320,400 80,100 2/21 | - | - | +11.98% 8/18 | -10.57% 6/6 |
| 2008年 3月期 | 430 1,718 4/26 | 225 900 1/22 | 868,400 217,100 4/26 | - | - | +9.97% 4/14 | -14.13% 11/12 |
| 2009年 3月期 | 300 1,200 6/12 | 210 840 2/24 | 176,800 44,200 7/10 | - | - | +9.94% 3/25 | -10.68% 2/24 |
| 2010年 3月期 | 280 1,120 9/14 | 215 860 4/28 | 169,200 42,300 9/24 | - | - | +6.31% 9/7 | -7.13% 5/7 |
| 2011年 3月期 | 330 1,320 2/28 | 236 942 5/26 | 224,400 56,100 9/27 | 237億7879万 | 169億6941万 | +8.05% 12/13 | -9.12% 3/15 |
| 2012年 3月期 | 363 1,450 3/27 | 279 1,115 6/6 | 198,000 49,500 9/27 | 261億2064万 | 200億8587万 | +9.31% 7/11 | -8.12% 8/9 |
| 2013年 3月期 | 449 1,797 3/11 | 325 1,301 5/23 | 186,400 46,600 9/25 | 323億7158万 | 234億3652万 | +6.51% 1/11 | -4.44% 4/3 |
| 2014年 3月期 | 455 1,820 4/15 | 355 1,420 2/4 | 650,400 162,600 3/20 | 327億8591万 | 332億1101万 | +9.76% 7/9 | -9.3% 6/7 |
| 2015年 3月期 | 939 3,755 3/31 | 378 1,510 6/4 | 885,200 221,300 10/30 | 878億2208万 | 353億1593万 | +16.34% 2/19 | -10.16% 5/8 |
| 2016年 3月期 | 1,188 4,750 12/3 | 748 2,991 6/3 | 581,600 145,400 12/1 | 1110億9318万 | 699億5362万 | +23.2% 8/5 | -15.84% 2/12 |
| 2017年 3月期 | 1,158 4,630 2/14 | 783 3,130 8/26 | 250,800 62,700 5/6 | 1082億8662万 | 732億456万 | +9.08% 10/4 | -9.24% 6/24 |
| 2018年 3月期 | 1,194 4,775 10/27 | 979 3,915 3/26 | 796,800 199,200 1/31 | 1116億7788万 | 915億6417万 | +8.01% 1/31 | -7.52% 11/15 |
| 2019年 3月期 | 1,120 4,480 4/27 | 831 3,325 3/8 3,325 12/25 | 211,600 52,900 9/25 | 1047億7841万 | 777億6522万 | +8.52% 9/25 | -13.61% 12/25 |
| 2020年 3月期 | 1,086 4,345 10/18 4,345 10/16 | 722 2,886 3/13 | 404,400 101,100 3/19 | 1016億2102万 | 674億9788万 | +20.64% 3/27 | -15.45% 3/13 |
| 2021年 3月期 | 1,335 5,340 1/12 | 928 3,710 4/2 | 375,600 93,900 3/19 | 1248億9212万 | 867億6962万 | +8.4% 3/19 | -9.16% 5/7 |
| 2022年 3月期 | 1,213 4,850 4/15 | 783 3,130 1/19 | 440,000 110,000 10/28 | 1134億3198万 | 732億456万 | +5.47% 9/7 | -12.06% 5/13 |
| 2023年 3月期 | 906 3,625 3/9 3,625 3/7 | 725 2,901 6/21 | 350,800 87,700 3/17 | 847億8164万 | 678億4870万 | +11.44% 7/14 | -9.44% 5/12 |
| 最新 | 1,064 2024/4/22 | 96,300 | 995億3949万 | +1.62% 1,047 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/22 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
191円（2002/12/20） - 458%（5.58倍）
1,064円（4/22）