株価チャート
株価
4/23
- 前日 (4/22)
- 1,852
- 始値
- 1,870
- 高値
- 1,891
- 安値
- 1,864
- 終値 +1.67%
- 1,883
- 出来高 -16.03%
- 24,100
乖離率
- 株価（5日）
移動平均値 - +2%
1,846 - 株価（25日）
移動平均値 - -1.26%
1,907 - 出来高（5日）
移動平均値 - -11.46%
27,220
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 | 1,870 | 1,891 | 1,864 | 1,883 | +1.67% | 24,100 | 454億6441万 | -1.26% | 29.07 | 0.33 |
| 04/22 | 1,858 | 1,868 | 1,821 | 1,852 | +1.42% | 28,700 | 447億1592万 | -3.14% | 28.59 | 0.33 |
| 04/19 | 1,851 | 1,860 | 1,813 | 1,826 | -1.83% | 28,200 | 440億8816万 | -4.75% | 28.19 | 0.32 |
| 04/18 | 1,817 | 1,862 | 1,817 | 1,860 | +2.76% | 24,700 | 449億908万 | -3.23% | 28.71 | 0.33 |
| 04/17 | 1,841 | 1,841 | 1,789 | 1,810 | -0.98% | 30,400 | 437億185万 | -5.97% | 27.94 | 0.32 |
| 04/16 | 1,880 | 1,885 | 1,823 | 1,828 | -2.77% | 37,200 | 441億3645万 | -5.24% | 28.22 | 0.32 |
| 04/15 | 1,859 | 1,880 | 1,846 | 1,880 | +0.97% | 33,300 | 453億9197万 | -2.69% | 29.02 | 0.33 |
| 04/12 | 1,859 | 1,872 | 1,852 | 1,862 | -0.05% | 26,500 | 449億5737万 | -3.77% | 28.74 | 0.33 |
| 04/11 | 1,850 | 1,868 | 1,841 | 1,863 | +0.22% | 20,600 | 449億8151万 | -3.87% | 28.76 | 0.33 |
| 04/10 | 1,871 | 1,872 | 1,855 | 1,859 | -0.64% | 14,900 | 448億8493万 | -4.08% | 28.7 | 0.33 |
| 04/09 | 1,892 | 1,900 | 1,870 | 1,871 | -0.8% | 24,300 | 451億7467万 | -3.51% | 28.88 | 0.33 |
| 04/08 | 1,905 | 1,914 | 1,886 | 1,886 | +0.37% | 25,600 | 455億3684万 | -2.73% | 29.11 | 0.34 |
| 04/05 | 1,875 | 1,889 | 1,862 | 1,879 | -1.21% | 29,800 | 453億6783万 | -3.19% | 29 | 0.33 |
| 04/04 | 1,894 | 1,927 | 1,882 | 1,902 | +1.44% | 38,800 | 459億2316万 | -2.01% | 29.36 | 0.34 |
| 04/03 | 1,850 | 1,896 | 1,835 | 1,875 | +1.79% | 53,700 | 452億7125万 | -3.35% | 28.94 | 0.33 |
| 04/02 | 1,930 | 1,930 | 1,835 | 1,842 | -4.41% | 63,900 | 444億7448万 | -4.95% | 28.43 | 0.33 |
| 04/01 | 1,962 | 1,969 | 1,916 | 1,927 | -1.08% | 44,000 | 465億2677万 | -0.46% | 29.74 | 0.34 |
| 03/29 | 1,951 | 1,966 | 1,935 | 1,948 | +0.52% | 34,700 | 470億3381万 | +0.88% | 30.07 | 0.35 |
| 03/28 | 1,981 | 1,991 | 1,930 | 1,938 | -4.48% | 80,800 | 467億9236万 | +0.73% | 29.91 | 0.34 |
| 03/27 | 1,985 | 2,045 | 1,985 | 2,029 | +2.99% | 131,400 | 489億8953万 | +5.84% | 31.32 | 0.36 |
| 03/26 | 2,000 | 2,000 | 1,965 | 1,970 | -0.51% | 141,400 | 475億6499万 | +3.25% | 30.41 | 0.35 |
| 03/25 | 2,052 | 2,052 | 1,980 | 1,980 | -3.27% | 157,400 | 478億644万 | +4.27% | 30.56 | 0.35 |
| 03/22 | 2,051 | 2,055 | 2,029 | 2,047 | +0.69% | 69,200 | 494億2413万 | +8.36% | 31.6 | 0.36 |
| 03/21 | 2,050 | 2,066 | 2,031 | 2,033 | +0.54% | 89,700 | 490億8611万 | +8.37% | 31.38 | 0.36 |
| 03/19 | 2,029 | 2,043 | 2,001 | 2,022 | +0.45% | 83,800 | 488億2052万 | +8.42% | 31.21 | 0.36 |
| 03/18 | 2,000 | 2,025 | 1,987 | 2,013 | +1.77% | 73,200 | 486億321万 | +8.63% | 31.07 | 0.36 |
| 03/15 | 1,964 | 1,995 | 1,951 | 1,978 | +1.18% | 57,600 | 477億5815万 | +7.38% | 30.53 | 0.35 |
| 03/14 | 1,942 | 1,971 | 1,934 | 1,955 | +1.66% | 53,800 | 472億282万 | +6.71% | 30.18 | 0.35 |
| 03/13 | 1,952 | 1,952 | 1,909 | 1,923 | +0.58% | 36,600 | 464億3019万 | +5.49% | 29.68 | 0.34 |
| 03/12 | 1,900 | 1,924 | 1,879 | 1,912 | -0.05% | 45,000 | 461億6460万 | +5.29% | 29.51 | 0.34 |
| 03/11 | 1,967 | 1,980 | 1,891 | 1,913 | -2.4% | 61,500 | 461億8875万 | +5.87% | 29.53 | 0.34 |
| 03/08 | 1,900 | 1,983 | 1,900 | 1,960 | +2.24% | 104,200 | 473億2355万 | +8.89% | 30.25 | 0.35 |
| 03/07 | 1,890 | 1,926 | 1,890 | 1,917 | +2.24% | 40,400 | 462億8533万 | +7.09% | 29.59 | 0.34 |
| 03/06 | 1,860 | 1,889 | 1,860 | 1,875 | +0.16% | 37,500 | 452億7125万 | +5.22% | 28.94 | 0.33 |
| 03/05 | 1,864 | 1,883 | 1,842 | 1,872 | -0.21% | 30,500 | 451億9882万 | +5.46% | 28.9 | 0.33 |
| 03/04 | 1,929 | 1,929 | 1,860 | 1,876 | -3.1% | 81,500 | 452億9539万 | +6.05% | 28.96 | 0.33 |
| 03/01 | 1,897 | 1,940 | 1,893 | 1,936 | +2.27% | 43,000 | 467億4407万 | +9.88% | 29.88 | 0.34 |
| 02/29 | 1,864 | 1,897 | 1,864 | 1,893 | +1.61% | 37,200 | 457億585万 | +7.99% | 29.22 | 0.34 |
| 02/28 | 1,843 | 1,890 | 1,843 | 1,863 | +1.8% | 54,400 | 449億8151万 | +6.82% | 28.76 | 0.33 |
| 02/27 | 1,800 | 1,837 | 1,792 | 1,830 | +2.23% | 31,400 | 441億8474万 | +5.35% | 28.25 | 0.33 |
| 02/26 | 1,815 | 1,818 | 1,788 | 1,790 | -0.5% | 27,700 | 432億1895万 | +3.41% | 27.63 | 0.32 |
| 02/22 | 1,800 | 1,800 | 1,774 | 1,799 | +1.52% | 27,200 | 434億3625万 | +4.17% | 27.77 | 0.32 |
| 02/21 | 1,778 | 1,791 | 1,764 | 1,772 | -0.23% | 29,300 | 427億8435万 | +2.9% | 27.35 | 0.31 |
| 02/20 | 1,795 | 1,801 | 1,772 | 1,776 | -0.78% | 32,300 | 428億8093万 | +3.32% | 27.41 | 0.32 |
| 02/19 | 1,764 | 1,790 | 1,757 | 1,790 | +1.99% | 53,200 | 432億1895万 | +4.31% | 27.63 | 0.32 |
| 02/16 | 1,733 | 1,763 | 1,724 | 1,755 | +2.15% | 46,400 | 423億7389万 | +2.51% | 27.09 | 0.31 |
| 02/15 | 1,734 | 1,743 | 1,711 | 1,718 | -0.69% | 30,900 | 414億8054万 | +0.47% | 26.52 | 0.31 |
| 02/14 | 1,753 | 1,757 | 1,719 | 1,730 | -1.09% | 30,400 | 417億7027万 | +1.29% | 26.7 | 0.31 |
| 02/13 | 1,728 | 1,752 | 1,726 | 1,749 | +1.57% | 67,400 | 422億2902万 | +2.52% | 27 | 0.31 |
| 02/09 | 1,738 | 1,741 | 1,712 | 1,722 | -0.98% | 42,400 | 415億7712万 | +1.18% | 26.58 | 0.31 |
| 02/08 | 1,730 | 1,743 | 1,718 | 1,739 | +0.35% | 39,800 | 419億8757万 | +2.35% | 26.84 | 0.31 |
| 02/07 | 1,747 | 1,765 | 1,716 | 1,733 | +0.35% | 55,600 | 418億4271万 | +2.18% | 26.75 | 0.31 |
| 02/06 | 1,739 | 1,742 | 1,725 | 1,727 | -0.8% | 35,700 | 416億9784万 | +2.07% | 26.66 | 0.31 |
| 02/05 | 1,725 | 1,747 | 1,716 | 1,741 | +1.87% | 32,700 | 420億3586万 | +3.14% | 26.87 | 0.31 |
| 02/02 | 1,727 | 1,727 | 1,702 | 1,709 | -0.52% | 39,100 | 412億6323万 | +1.48% | 26.38 | 0.3 |
| 02/01 | 1,725 | 1,725 | 1,702 | 1,718 | -0.52% | 25,400 | 414億8054万 | +2.26% | 26.52 | 0.31 |
| 01/31 | 1,709 | 1,727 | 1,695 | 1,727 | +1.41% | 23,100 | 416億9784万 | +3.1% | 26.66 | 0.31 |
| 01/30 | 1,729 | 1,729 | 1,703 | 1,703 | -0.93% | 16,700 | 411億1837万 | +2.04% | 26.29 | 0.3 |
| 01/29 | 1,720 | 1,731 | 1,708 | 1,719 | +0.76% | 27,500 | 415億468万 | +3.31% | 26.53 | 0.31 |
| 01/26 | 1,706 | 1,728 | 1,700 | 1,706 | +0.12% | 34,900 | 411億9080万 | +2.9% | 26.33 | 0.3 |
| 01/25 | 1,722 | 1,731 | 1,696 | 1,704 | 0% | 33,300 | 411億4251万 | +3.09% | 26.3 | 0.3 |
| 01/24 | 1,670 | 1,704 | 1,670 | 1,704 | +1.61% | 25,300 | 411億4251万 | +3.4% | 26.3 | 0.3 |
| 01/23 | 1,705 | 1,711 | 1,675 | 1,677 | -1.06% | 26,400 | 404億9060万 | +2.07% | 25.89 | 0.3 |
| 01/22 | 1,688 | 1,703 | 1,682 | 1,695 | +1.13% | 28,000 | 409億2521万 | +3.35% | 26.16 | 0.3 |
| 01/19 | 1,689 | 1,689 | 1,674 | 1,676 | -0.89% | 23,200 | 404億6646万 | +2.38% | 25.87 | 0.3 |
| 01/18 | 1,681 | 1,692 | 1,672 | 1,691 | +0.59% | 27,500 | 408億2863万 | +3.49% | 26.1 | 0.3 |
| 01/17 | 1,699 | 1,714 | 1,680 | 1,681 | 0% | 35,700 | 405億8718万 | +3.13% | 25.95 | 0.3 |
| 01/16 | 1,707 | 1,707 | 1,679 | 1,681 | -1.52% | 26,200 | 405億8718万 | +3.38% | 25.95 | 0.3 |
| 01/15 | 1,684 | 1,708 | 1,684 | 1,707 | +1.49% | 24,500 | 412億1494万 | +5.24% | 26.35 | 0.3 |
| 01/12 | 1,706 | 1,709 | 1,677 | 1,682 | -1.06% | 25,900 | 406億1133万 | +4.15% | 25.96 | 0.3 |
| 01/11 | 1,685 | 1,718 | 1,685 | 1,700 | +1.49% | 42,400 | 410億4593万 | +5.59% | 26.24 | 0.3 |
| 01/10 | 1,683 | 1,691 | 1,672 | 1,675 | -0.36% | 35,900 | 404億4232万 | +4.36% | 25.86 | 0.3 |
| 01/09 | 1,674 | 1,686 | 1,667 | 1,681 | +1.02% | 35,100 | 405億8718万 | +5.06% | 25.95 | 0.3 |
| 01/05 | 1,660 | 1,665 | 1,649 | 1,664 | +1.4% | 44,300 | 401億7672万 | +4.33% | 25.69 | 0.3 |
| 01/04 | 1,641 | 1,645 | 1,622 | 1,641 | -0.42% | 33,100 | 396億2140万 | +3.08% | 25.33 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,647 | 1,659 | 1,636 | 1,648 | +0.67% | 29,900 | 397億9041万 | +3.65% | 25.44 | 0.29 |
| 12/28 | 1,644 | 1,652 | 1,621 | 1,637 | -0.43% | 26,500 | 395億2482万 | +3.15% | 25.27 | 0.29 |
| 12/27 | 1,632 | 1,645 | 1,630 | 1,644 | +1.36% | 30,600 | 396億9383万 | +3.79% | 25.38 | 0.29 |
| 12/26 | 1,619 | 1,627 | 1,613 | 1,622 | +0.43% | 24,800 | 391億6265万 | +2.59% | 25.04 | 0.29 |
| 12/25 | 1,620 | 1,630 | 1,615 | 1,615 | +0.75% | 26,500 | 389億9364万 | +2.34% | 24.93 | 0.29 |
| 12/22 | 1,586 | 1,603 | 1,584 | 1,603 | +1.91% | 34,900 | 387億390万 | +1.78% | 24.74 | 0.28 |
| 12/21 | 1,565 | 1,581 | 1,564 | 1,573 | +0.06% | 23,600 | 379億7956万 | +0.06% | 24.28 | 0.28 |
| 12/20 | 1,575 | 1,579 | 1,564 | 1,572 | 0% | 28,200 | 379億5541万 | +0.06% | 24.27 | 0.28 |
| 12/19 | 1,580 | 1,587 | 1,565 | 1,572 | -0.19% | 46,400 | 379億5541万 | +0.06% | 24.27 | 0.28 |
| 12/18 | 1,580 | 1,583 | 1,554 | 1,575 | -0.32% | 39,900 | 380億2785万 | +0.25% | 24.31 | 0.28 |
| 12/15 | 1,581 | 1,589 | 1,568 | 1,580 | 0% | 31,500 | 381億4857万 | +0.64% | 24.39 | 0.28 |
| 12/14 | 1,623 | 1,627 | 1,579 | 1,580 | -2.29% | 43,500 | 381億4857万 | +0.77% | 24.39 | 0.28 |
| 12/13 | 1,596 | 1,626 | 1,596 | 1,617 | +1.06% | 27,300 | 390億4192万 | +3.19% | 24.96 | 0.29 |
| 12/12 | 1,610 | 1,611 | 1,590 | 1,600 | -0.37% | 38,000 | 386億3147万 | +2.04% | 24.7 | 0.28 |
| 12/11 | 1,603 | 1,626 | 1,592 | 1,606 | +1.2% | 36,600 | 387億7633万 | +2.36% | 24.79 | 0.29 |
| 12/08 | 1,580 | 1,605 | 1,578 | 1,587 | +0.32% | 75,400 | 383億1758万 | +1.02% | 24.5 | 0.28 |
| 12/07 | 1,574 | 1,582 | 1,566 | 1,582 | +0.32% | 30,800 | 381億9686万 | +0.51% | 24.42 | 0.28 |
| 12/06 | 1,559 | 1,577 | 1,551 | 1,577 | +1.94% | 31,400 | 380億7614万 | +0.06% | 24.34 | 0.28 |
| 12/05 | 1,551 | 1,565 | 1,547 | 1,547 | -0.96% | 28,600 | 373億5180万 | -1.78% | 23.88 | 0.27 |
| 12/04 | 1,565 | 1,572 | 1,552 | 1,562 | -0.26% | 34,300 | 377億1397万 | -0.89% | 24.11 | 0.28 |
| 12/01 | 1,579 | 1,581 | 1,557 | 1,566 | +0.77% | 33,000 | 378億1055万 | -0.57% | 24.17 | 0.28 |
| 11/30 | 1,554 | 1,563 | 1,549 | 1,554 | -0.06% | 37,500 | 375億2081万 | -1.27% | 23.99 | 0.28 |
| 11/29 | 1,586 | 1,603 | 1,555 | 1,555 | -1.95% | 36,800 | 375億4496万 | -1.14% | 24 | 0.28 |
| 11/28 | 1,588 | 1,606 | 1,582 | 1,586 | -0.13% | 29,400 | 382億9344万 | +0.83% | 24.48 | 0.28 |
| 11/27 | 1,580 | 1,591 | 1,575 | 1,588 | +0.89% | 21,300 | 383億4173万 | +1.08% | 24.51 | 0.28 |
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 | 4,750 475 4/7 | 3,450 345 9/25 | 126,100 1,261,000 9/15 | - | - | +6.73% 7/10 | -12.67% 6/8 |
| 2008年 3月期 | 3,970 397 4/2 | 2,810 281 3/17 281 3/5 | 58,000 580,000 2/5 | - | - | +10.61% 4/2 | -12.8% 8/17 |
| 2009年 3月期 | 3,550 355 5/20 | 2,410 241 10/10 | 124,500 1,245,000 7/22 | - | - | +17.92% 11/5 | -20.62% 10/10 |
| 2010年 3月期 | 3,300 330 4/2 | 2,750 275 10/6 | 46,200 462,000 2/1 | - | - | +5.85% 10/28 | -5.54% 11/26 |
| 2011年 3月期 | 3,040 304 4/12 | 2,120 212 3/15 | 50,400 504,000 10/20 | 740億758万 | 516億1055万 | +7.39% 6/22 | -14.7% 3/16 |
| 2012年 3月期 | 2,730 273 3/27 | 2,070 207 8/9 | 36,900 369,000 3/9 | 664億6075万 | 503億9332万 | +9.79% 9/30 | -8.35% 8/8 |
| 2013年 3月期 | 2,640 264 4/2 | 1,370 137 11/14 | 425,600 4,256,000 5/31 | 642億6974万 | 333億5210万 | +18.29% 3/21 | -21.35% 5/31 |
| 2014年 3月期 | 2,570 257 1/10 | 1,850 185 6/7 185 4/2 | 78,300 783,000 6/14 | 620億5180万 | 450億3751万 | +12.16% 11/21 | -13.76% 2/4 |
| 2015年 3月期 | 3,030 303 3/9 | 2,230 223 5/21 | 265,500 2,655,000 3/17 | 731億5834万 | 538億4261万 | +9.28% 3/6 | -11.34% 10/17 |
| 2016年 3月期 | 2,800 280 6/24 280 6/23 | 1,680 168 2/12 | 136,900 1,369,000 6/18 | 676億507万 | 405億6304万 | +11.95% 3/15 | -20.11% 2/12 |
| 2017年 3月期 | 3,060 306 1/27 306 12/19 | 1,840 184 4/8 | 52,600 526,000 7/13 | 738億8268万 | 444億2619万 | +14.83% 8/1 | -7.67% 11/9 |
| 2018年 3月期 | 3,075 10/27 | 2,227 3/26 | 62,000 2/6 | 742億4485万 | 537億7017万 | +7.41% 9/25 | -9.8% 11/22 |
| 2019年 3月期 | 2,680 7/31 | 1,469 12/25 | 72,000 3/8 | 647億771万 | 354億6851万 | +11.21% 7/30 | -17.7% 12/25 |
| 2020年 3月期 | 2,030 12/18 | 1,093 3/17 | 128,500 3/13 | 490億1367万 | 263億9012万 | +21.27% 3/27 | -22.02% 3/13 |
| 2021年 3月期 | 2,180 3/19 | 1,325 4/3 | 96,900 3/29 | 526億3537万 | 319億9168万 | +10.52% 3/19 | -9.61% 4/30 |
| 2022年 3月期 | 1,997 4/5 | 1,331 12/1 | 132,100 3/28 | 482億1690万 | 321億3655万 | +11.52% 9/13 | -11.12% 6/7 |
| 2023年 3月期 | 1,779 2/8 | 1,292 5/19 | 174,300 3/14 | 429億5336万 | 311億9491万 | +10.84% 1/13 | -11.83% 3/20 |
| 最新 | 1,883 2024/4/23 | 24,100 | 454億6441万 | -1.26% 1,907 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/23 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
1,093円（2020/03/17） - 72%（1.72倍）
1,883円（4/23）