株価チャート
株価
4/24
- 前日 (4/23)
- 1,977
- 始値
- 1,995
- 高値
- 1,995
- 安値
- 1,974
- 終値 +0.56%
- 1,988
- 出来高 +19.76%
- 50,300
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,963 - 株価（25日）
移動平均値 - -2.5%
2,039 - 出来高（5日）
移動平均値 - +16.49%
43,180
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,995 | 1,995 | 1,974 | 1,988 | +0.56% | 50,300 | 359億7016万 | -2.5% | 7.79 | 0.22 |
| 04/23 | 1,989 | 1,997 | 1,968 | 1,977 | +0.66% | 42,000 | 357億7113万 | -3.33% | 7.74 | 0.22 |
| 04/22 | 1,941 | 1,966 | 1,926 | 1,964 | +1.92% | 45,300 | 355億3591万 | -4.29% | 7.69 | 0.22 |
| 04/19 | 1,944 | 1,964 | 1,920 | 1,927 | -1.68% | 44,900 | 348億6645万 | -6.41% | 7.55 | 0.21 |
| 04/18 | 1,947 | 1,970 | 1,947 | 1,960 | +0.77% | 33,400 | 354億6354万 | -5.18% | 7.68 | 0.22 |
| 04/17 | 1,990 | 1,990 | 1,941 | 1,945 | -1.77% | 50,800 | 351億9213万 | -6.22% | 7.62 | 0.22 |
| 04/16 | 2,019 | 2,027 | 1,980 | 1,980 | -2.22% | 80,200 | 358億2541万 | -4.85% | 7.76 | 0.22 |
| 04/15 | 2,033 | 2,035 | 2,016 | 2,025 | -0.44% | 27,100 | 366億3962万 | -2.97% | 7.93 | 0.22 |
| 04/12 | 2,031 | 2,044 | 2,022 | 2,034 | +0.44% | 26,000 | 368億246万 | -2.87% | 7.97 | 0.22 |
| 04/11 | 2,029 | 2,036 | 2,012 | 2,025 | -0.2% | 27,300 | 366億3962万 | -3.53% | 7.93 | 0.22 |
| 04/10 | 2,022 | 2,034 | 2,022 | 2,029 | +0.25% | 19,800 | 367億1200万 | -3.47% | 7.95 | 0.22 |
| 04/09 | 2,039 | 2,040 | 2,021 | 2,024 | -0.39% | 28,000 | 366億2153万 | -3.89% | 7.93 | 0.22 |
| 04/08 | 2,027 | 2,040 | 2,026 | 2,032 | -0.2% | 33,800 | 367億6628万 | -3.65% | 7.96 | 0.22 |
| 04/05 | 2,014 | 2,049 | 2,014 | 2,036 | -0.68% | 25,100 | 368億3865万 | -3.64% | 7.97 | 0.23 |
| 04/04 | 2,054 | 2,059 | 2,040 | 2,050 | +0.84% | 31,400 | 370億9196万 | -3.12% | 8.03 | 0.23 |
| 04/03 | 2,018 | 2,055 | 2,018 | 2,033 | +0.49% | 50,600 | 367億8437万 | -3.97% | 7.96 | 0.22 |
| 04/02 | 2,098 | 2,103 | 2,019 | 2,023 | -2.83% | 82,100 | 366億343万 | -4.53% | 7.92 | 0.22 |
| 04/01 | 2,120 | 2,120 | 2,077 | 2,082 | -1.33% | 67,800 | 376億7096万 | -1.79% | 8.16 | 0.23 |
| 03/29 | 2,073 | 2,119 | 2,073 | 2,110 | +2.13% | 50,600 | 381億7758万 | -0.42% | 8.26 | 0.23 |
| 03/28 | 2,108 | 2,110 | 2,063 | 2,066 | -2.36% | 34,000 | 373億8146万 | -2.41% | 8.09 | 0.23 |
| 03/27 | 2,132 | 2,136 | 2,114 | 2,116 | -0.05% | 30,700 | 382億8614万 | 0% | 8.29 | 0.23 |
| 03/26 | 2,119 | 2,124 | 2,098 | 2,117 | +0.05% | 24,600 | 383億424万 | +0.19% | 8.29 | 0.23 |
| 03/25 | 2,159 | 2,159 | 2,116 | 2,116 | -1.99% | 45,400 | 382億8614万 | +0.38% | 8.29 | 0.23 |
| 03/22 | 2,177 | 2,177 | 2,144 | 2,159 | -0.23% | 60,000 | 390億6417万 | +2.71% | 8.46 | 0.24 |
| 03/21 | 2,146 | 2,188 | 2,146 | 2,164 | +1.03% | 51,900 | 391億5464万 | +3.24% | 8.48 | 0.24 |
| 03/19 | 2,137 | 2,152 | 2,126 | 2,142 | +0.09% | 36,500 | 387億5658万 | +2.49% | 8.39 | 0.24 |
| 03/18 | 2,167 | 2,167 | 2,131 | 2,140 | +0.28% | 38,000 | 387億2039万 | +2.64% | 8.38 | 0.24 |
| 03/15 | 2,132 | 2,144 | 2,120 | 2,134 | -0.09% | 40,000 | 386億1183万 | +2.6% | 8.36 | 0.24 |
| 03/14 | 2,149 | 2,152 | 2,125 | 2,136 | +0.56% | 21,600 | 386億4802万 | +2.84% | 8.37 | 0.24 |
| 03/13 | 2,140 | 2,157 | 2,111 | 2,124 | -0.7% | 43,200 | 384億3089万 | +2.46% | 8.32 | 0.23 |
| 03/12 | 2,135 | 2,144 | 2,095 | 2,139 | +0.52% | 45,100 | 387億230万 | +3.28% | 8.38 | 0.24 |
| 03/11 | 2,194 | 2,196 | 2,107 | 2,128 | -3.01% | 66,200 | 385億327万 | +2.95% | 8.34 | 0.24 |
| 03/08 | 2,148 | 2,210 | 2,144 | 2,194 | +2.09% | 76,600 | 396億9745万 | +6.3% | 8.59 | 0.24 |
| 03/07 | 2,126 | 2,156 | 2,126 | 2,149 | +1.46% | 42,300 | 388億8323万 | +4.42% | 8.42 | 0.24 |
| 03/06 | 2,113 | 2,144 | 2,113 | 2,118 | +0.43% | 43,300 | 383億2233万 | +3.22% | 8.3 | 0.23 |
| 03/05 | 2,090 | 2,122 | 2,070 | 2,109 | +0.43% | 40,100 | 381億5949万 | +2.98% | 8.26 | 0.23 |
| 03/04 | 2,129 | 2,129 | 2,072 | 2,100 | -1.45% | 80,200 | 379億9665万 | +2.74% | 8.23 | 0.23 |
| 03/01 | 2,114 | 2,140 | 2,103 | 2,131 | +0.8% | 69,900 | 385億5755万 | +4.51% | 8.35 | 0.24 |
| 02/29 | 2,087 | 2,119 | 2,081 | 2,114 | +1.39% | 33,800 | 382億4996万 | +3.93% | 8.28 | 0.23 |
| 02/28 | 2,075 | 2,136 | 2,073 | 2,085 | +0.58% | 43,900 | 377億2524万 | +2.86% | 8.17 | 0.23 |
| 02/27 | 2,063 | 2,097 | 2,054 | 2,073 | +1.17% | 54,500 | 375億812万 | +2.52% | 8.12 | 0.23 |
| 02/26 | 2,056 | 2,064 | 2,049 | 2,049 | -0.53% | 36,600 | 370億7387万 | +1.59% | 8.03 | 0.23 |
| 02/22 | 2,060 | 2,070 | 2,048 | 2,060 | +0.44% | 59,200 | 372億7290万 | +2.33% | 8.07 | 0.23 |
| 02/21 | 2,043 | 2,057 | 2,031 | 2,051 | +0.2% | 29,200 | 371億1006万 | +2.14% | 8.03 | 0.23 |
| 02/20 | 2,040 | 2,053 | 2,023 | 2,047 | +0.34% | 43,800 | 370億3768万 | +2.15% | 8.02 | 0.23 |
| 02/19 | 2,000 | 2,040 | 2,000 | 2,040 | +2.51% | 50,600 | 369億1103万 | +2% | 7.99 | 0.23 |
| 02/16 | 2,000 | 2,005 | 1,985 | 1,990 | +0.4% | 41,000 | 360億634万 | -0.3% | 7.79 | 0.22 |
| 02/15 | 2,015 | 2,015 | 1,976 | 1,982 | -0.65% | 37,900 | 358億6160万 | -0.6% | 7.76 | 0.22 |
| 02/14 | 2,033 | 2,039 | 1,982 | 1,995 | -1.82% | 33,900 | 360億9681万 | +0.15% | 7.81 | 0.22 |
| 02/13 | 2,010 | 2,037 | 2,005 | 2,032 | +1.2% | 42,100 | 367億6628万 | +2.16% | 7.96 | 0.22 |
| 02/09 | 2,000 | 2,023 | 1,975 | 2,008 | -0.59% | 62,600 | 363億3203万 | +1.16% | 7.87 | 0.22 |
| 02/08 | 2,041 | 2,041 | 2,010 | 2,020 | -1.27% | 47,800 | 365億4915万 | +1.97% | 7.91 | 0.22 |
| 02/07 | 2,041 | 2,061 | 2,036 | 2,046 | -0.34% | 30,000 | 370億1959万 | +3.54% | 8.01 | 0.23 |
| 02/06 | 2,052 | 2,063 | 2,035 | 2,053 | -0.1% | 55,000 | 371億4624万 | +4.21% | 8.04 | 0.23 |
| 02/05 | 2,050 | 2,085 | 2,050 | 2,055 | +0.1% | 29,300 | 371億8243万 | +4.63% | 8.05 | 0.23 |
| 02/02 | 2,049 | 2,056 | 2,024 | 2,053 | +0.2% | 52,600 | 371億4624万 | +4.91% | 8.04 | 0.23 |
| 02/01 | 2,030 | 2,056 | 2,008 | 2,049 | +0.59% | 63,700 | 370億7387万 | +5.02% | 8.03 | 0.23 |
| 01/31 | 2,000 | 2,037 | 1,982 | 2,037 | +1.39% | 61,400 | 368億5675万 | +4.73% | 7.98 | 0.23 |
| 01/30 | 2,043 | 2,045 | 2,008 | 2,009 | -0.74% | 46,900 | 363億5012万 | +3.66% | 7.87 | 0.22 |
| 01/29 | 2,027 | 2,030 | 2,009 | 2,024 | +1.2% | 32,000 | 366億2153万 | +4.65% | 7.93 | 0.22 |
| 01/26 | 1,980 | 2,026 | 1,972 | 2,000 | +0.91% | 65,600 | 361億8728万 | +3.73% | 7.83 | 0.22 |
| 01/25 | 1,995 | 2,011 | 1,979 | 1,982 | -0.15% | 26,100 | 358億6160万 | +2.96% | 7.76 | 0.22 |
| 01/24 | 1,947 | 1,985 | 1,946 | 1,985 | +1.85% | 49,300 | 359億1588万 | +3.22% | 7.78 | 0.22 |
| 01/23 | 1,965 | 1,973 | 1,945 | 1,949 | -0.36% | 27,100 | 352億6451万 | +1.35% | 7.63 | 0.22 |
| 01/22 | 1,951 | 1,960 | 1,949 | 1,956 | +0.57% | 15,400 | 353億9116万 | +1.61% | 7.66 | 0.22 |
| 01/19 | 1,954 | 1,954 | 1,938 | 1,945 | -0.51% | 17,400 | 351億9213万 | +0.93% | 7.62 | 0.22 |
| 01/18 | 1,943 | 1,957 | 1,933 | 1,955 | +0.77% | 23,400 | 353億7307万 | +1.3% | 7.66 | 0.22 |
| 01/17 | 1,964 | 1,969 | 1,940 | 1,940 | -0.51% | 40,600 | 351億166万 | +0.41% | 7.6 | 0.21 |
| 01/16 | 1,956 | 1,966 | 1,918 | 1,950 | -0.31% | 45,800 | 352億8260万 | +0.83% | 7.64 | 0.22 |
| 01/15 | 1,925 | 1,963 | 1,925 | 1,956 | +1.66% | 49,500 | 353億9116万 | +1.09% | 7.66 | 0.22 |
| 01/12 | 1,933 | 1,940 | 1,915 | 1,924 | -0.82% | 50,900 | 348億1216万 | -0.52% | 7.54 | 0.21 |
| 01/11 | 1,949 | 1,964 | 1,934 | 1,940 | +0.62% | 34,900 | 351億166万 | +0.21% | 7.6 | 0.21 |
| 01/10 | 1,932 | 1,944 | 1,926 | 1,928 | -0.21% | 39,800 | 348億8454万 | -0.57% | 7.55 | 0.21 |
| 01/09 | 1,941 | 1,946 | 1,921 | 1,932 | 0% | 37,900 | 349億5691万 | -0.46% | 7.57 | 0.21 |
| 01/05 | 1,927 | 1,938 | 1,912 | 1,932 | +1.47% | 44,500 | 349億5691万 | -0.51% | 7.57 | 0.21 |
| 01/04 | 1,899 | 1,904 | 1,863 | 1,904 | +0.16% | 44,700 | 344億5029万 | -2.11% | 7.46 | 0.21 |
| 2023 | ||||||||||
| 12/29 | 1,896 | 1,913 | 1,888 | 1,901 | +0.05% | 37,700 | 343億9601万 | -2.46% | 7.45 | 0.21 |
| 12/28 | 1,888 | 1,902 | 1,887 | 1,900 | -0.21% | 18,000 | 343億7792万 | -2.66% | 7.44 | 0.21 |
| 12/27 | 1,885 | 1,905 | 1,885 | 1,904 | +1.22% | 36,400 | 344億5029万 | -2.61% | 7.46 | 0.21 |
| 12/26 | 1,901 | 1,907 | 1,875 | 1,881 | -1.1% | 25,400 | 340億3414万 | -3.93% | 7.37 | 0.21 |
| 12/25 | 1,913 | 1,914 | 1,896 | 1,902 | +0.32% | 18,200 | 344億1410万 | -3.11% | 7.45 | 0.21 |
| 12/22 | 1,866 | 1,896 | 1,866 | 1,896 | +1.66% | 39,500 | 343億554万 | -3.56% | 7.43 | 0.21 |
| 12/21 | 1,871 | 1,883 | 1,861 | 1,865 | -1.22% | 44,200 | 337億4464万 | -5.28% | 7.31 | 0.21 |
| 12/20 | 1,880 | 1,897 | 1,875 | 1,888 | -0.42% | 55,000 | 341億6079万 | -4.36% | 7.4 | 0.21 |
| 12/19 | 1,920 | 1,920 | 1,887 | 1,896 | -0.84% | 41,300 | 343億554万 | -4.15% | 7.43 | 0.21 |
| 12/18 | 1,929 | 1,929 | 1,892 | 1,912 | -1.39% | 28,800 | 345億9504万 | -3.58% | 7.49 | 0.21 |
| 12/15 | 1,970 | 1,981 | 1,925 | 1,939 | -1.47% | 60,800 | 350億8357万 | -2.37% | 7.6 | 0.21 |
| 12/14 | 2,024 | 2,024 | 1,962 | 1,968 | -2.19% | 64,900 | 356億828万 | -1.06% | 7.71 | 0.22 |
| 12/13 | 2,003 | 2,026 | 2,003 | 2,012 | +0.45% | 25,400 | 364億440万 | +1.05% | 7.88 | 0.22 |
| 12/12 | 2,025 | 2,029 | 1,997 | 2,003 | -0.74% | 58,800 | 362億4156万 | +0.35% | 7.85 | 0.22 |
| 12/11 | 2,010 | 2,041 | 2,002 | 2,018 | +0.4% | 76,100 | 365億1297万 | +0.85% | 7.9 | 0.22 |
| 12/08 | 1,978 | 2,028 | 1,978 | 2,010 | +0.65% | 107,700 | 363億6822万 | +0.2% | 7.87 | 0.22 |
| 12/07 | 1,955 | 2,000 | 1,944 | 1,997 | +1.68% | 42,200 | 361億3300万 | -0.7% | 7.82 | 0.22 |
| 12/06 | 1,956 | 1,965 | 1,944 | 1,964 | +1.08% | 61,000 | 355億3591万 | -2.53% | 7.69 | 0.22 |
| 12/05 | 1,960 | 1,977 | 1,943 | 1,943 | -1.67% | 74,800 | 351億5594万 | -3.67% | 7.61 | 0.21 |
| 12/04 | 1,991 | 1,995 | 1,976 | 1,976 | -1.25% | 31,700 | 357億5303万 | -2.23% | 7.74 | 0.22 |
| 12/01 | 1,995 | 2,010 | 1,990 | 2,001 | +1.21% | 59,700 | 362億537万 | -1.09% | 7.84 | 0.22 |
| 11/30 | 1,950 | 1,993 | 1,950 | 1,977 | +0.36% | 33,500 | 357億7113万 | -2.32% | 7.74 | 0.22 |
| 11/29 | 1,992 | 2,008 | 1,963 | 1,970 | -1.5% | 54,400 | 356億4447万 | -2.67% | 7.72 | 0.22 |
| 11/28 | 1,998 | 2,028 | 1,990 | 2,000 | +0.1% | 32,400 | 361億8728万 | -1.23% | 7.83 | 0.22 |
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 | 6,890 689 4/3 | 5,200 520 11/28 | 48,000 480,000 2/21 | - | - | +6.27% 2/21 | -13.78% 6/8 |
| 2008年 3月期 | 6,250 625 6/18 | 4,150 415 3/17 | 53,100 531,000 1/17 | - | - | +11% 10/11 | -15.34% 8/17 |
| 2009年 3月期 | 5,330 533 5/16 | 2,840 284 10/10 | 186,100 1,861,000 5/19 | - | - | +20.81% 11/5 | -24.19% 10/10 |
| 2010年 3月期 | 3,930 393 1/13 | 3,140 314 4/23 | 111,400 1,114,000 9/14 | - | - | +8.15% 11/5 | -7.97% 5/7 |
| 2011年 3月期 | 3,870 387 4/12 | 1,920 192 3/15 | 47,200 472,000 2/22 | 750億5323万 | 372億3571万 | +8.75% 2/22 | -21.05% 3/15 |
| 2012年 3月期 | 2,840 284 3/14 | 2,130 213 8/22 | 41,700 417,000 6/10 | 550億7782万 | 413億836万 | +9.48% 3/9 | -8.36% 8/5 |
| 2013年 3月期 | 2,850 285 3/11 | 1,920 192 5/31 | 275,300 2,753,000 5/31 | 552億7176万 | 372億3571万 | +8.77% 1/11 1/4 | -17.83% 5/31 |
| 2014年 3月期 | 3,030 303 1/23 | 2,220 222 6/17 222 6/14 | 60,200 602,000 3/27 | 587億6274万 | 430億5379万 | +12.98% 7/23 | -13.43% 6/14 |
| 2015年 3月期 | 4,000 400 2/20 | 2,540 254 5/21 | 49,300 493,000 12/12 | 747億7457万 | 492億5985万 | +17.48% 2/19 | -9.84% 10/17 |
| 2016年 3月期 | 4,480 448 11/30 448 11/27 | 2,580 258 2/24 | 266,800 2,668,000 11/30 | 824億352万 | 474億5560万 | +9.16% 3/22 | -24.29% 2/12 |
| 2017年 3月期 | 3,930 393 1/4 393 12/19 | 2,670 267 4/11 267 4/8 | 41,000 410,000 12/9 | 711億802万 | 491億1102万 | +12.1% 7/15 | -8.41% 6/24 |
| 2018年 3月期 | 3,730 373 5/11 | 2,725 3/26 | 58,700 2/6 | 674億8929万 | 493億517万 | +6.87% 9/25 | -11.09% 11/17 |
| 2019年 3月期 | 3,230 6/15 | 2,040 12/25 | 52,100 3/8 | 584億4246万 | 369億1103万 | +7.55% 3/26 | -11.14% 10/29 |
| 2020年 3月期 | 2,341 4/2 | 1,202 3/13 | 83,300 3/13 | 423億5721万 | 217億4855万 | +9.95% 9/20 | -29.81% 3/13 |
| 2021年 3月期 | 1,700 9/7 | 1,241 4/16 | 385,700 11/30 | 307億5919万 | 224億5421万 | +12.49% 3/22 | -7.92% 7/10 |
| 2022年 3月期 | 1,879 2/8 | 1,374 4/30 4/26 | 100,500 10/28 | 339億9795万 | 248億6066万 | +8.33% 2/7 | -5.93% 3/8 |
| 2023年 3月期 | 2,039 3/2 | 1,493 5/25 | 166,400 12/20 | 368億9293万 | 270億1380万 | +11.5% 12/27 | -9.51% 3/20 |
| 最新 | 1,988 2024/4/24 | 50,300 | 359億7016万 | -2.5% 2,039 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 11%（1.11倍）
- 1985/12/27 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/27
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 42%（1.42倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,202円（2020/03/13） - 65%（1.65倍）
1,988円（4/24）