株価チャート
株価
4/24
- 前日 (4/23)
- 1,546
- 始値
- 1,546
- 高値
- 1,551
- 安値
- 1,546
- 終値 +0.32%
- 1,551
- 出来高 -77.78%
- 600
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,532 - 株価（25日）
移動平均値 - +0.39%
1,545 - 出来高（5日）
移動平均値 - -48.28%
1,160
2023/11/21～2024/04/24
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 | 1,546 | 1,551 | 1,546 | 1,551 | +0.32% | 600 | 96億9223万 | +0.39% | 11.43 | 0.26 |
| 04/23 | 1,550 | 1,550 | 1,546 | 1,546 | +1.71% | 2,700 | 96億6098万 | +0.06% | 11.39 | 0.26 |
| 04/22 | 1,519 | 1,535 | 1,519 | 1,520 | +0.07% | 800 | 94億9851万 | -1.62% | 11.2 | 0.26 |
| 04/19 | 1,534 | 1,534 | 1,494 | 1,519 | -0.46% | 1,600 | 94億9226万 | -1.75% | 11.2 | 0.26 |
| 04/18 | 1,526 | 1,526 | 1,526 | 1,526 | +0.99% | 100 | 95億3600万 | -1.36% | 11.25 | 0.26 |
| 04/17 | 1,530 | 1,530 | 1,511 | 1,511 | +0.67% | 1,200 | 94億4226万 | -2.39% | 11.14 | 0.26 |
| 04/16 | 1,519 | 1,535 | 1,500 | 1,501 | -0.33% | 3,400 | 93億7977万 | -3.1% | 11.06 | 0.25 |
| 04/15 | 1,490 | 1,519 | 1,490 | 1,506 | -0.92% | 3,300 | 94億1102万 | -2.9% | 11.1 | 0.26 |
| 04/12 | 1,510 | 1,536 | 1,510 | 1,520 | +0.66% | 500 | 94億9851万 | -2.06% | 11.2 | 0.26 |
| 04/11 | 1,540 | 1,540 | 1,505 | 1,510 | -0.72% | 1,900 | 94億3602万 | -2.77% | 11.13 | 0.26 |
| 04/10 | 1,522 | 1,523 | 1,515 | 1,521 | -0.39% | 2,200 | 95億475万 | -2.06% | 11.21 | 0.26 |
| 04/09 | 1,549 | 1,553 | 1,526 | 1,527 | +0.13% | 1,200 | 95億4225万 | -1.74% | 11.25 | 0.26 |
| 04/08 | 1,550 | 1,550 | 1,521 | 1,525 | -2.37% | 500 | 95億2975万 | -1.87% | 11.24 | 0.26 |
| 04/04 | 1,522 | 1,562 | 1,522 | 1,562 | +1.1% | 400 | 97億6096万 | +0.45% | 11.51 | 0.26 |
| 04/03 | 1,515 | 1,545 | 1,515 | 1,545 | +2.93% | 1,300 | 96億5473万 | -0.52% | 11.39 | 0.26 |
| 04/02 | 1,630 | 1,630 | 1,500 | 1,501 | -5.6% | 6,500 | 93億7977万 | -3.22% | 11.06 | 0.25 |
| 04/01 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 500 | 99億3594万 | +2.58% | 11.72 | 0.27 |
| 03/29 | 1,551 | 1,580 | 1,550 | 1,580 | +0.64% | 1,200 | 98億7345万 | +2.27% | 11.65 | 0.27 |
| 03/28 | 1,530 | 1,570 | 1,529 | 1,570 | -1.57% | 1,600 | 98億1096万 | +1.88% | 11.57 | 0.27 |
| 03/27 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 900 | 99億6718万 | +3.77% | 11.76 | 0.27 |
| 03/26 | 1,602 | 1,625 | 1,594 | 1,595 | -0.44% | 2,100 | 99億6718万 | +4.11% | 11.76 | 0.27 |
| 03/25 | 1,580 | 1,602 | 1,580 | 1,602 | +0.75% | 5,500 | 100億1093万 | +4.98% | 11.81 | 0.27 |
| 03/22 | 1,570 | 1,590 | 1,566 | 1,590 | +1.27% | 7,100 | 99億3594万 | +4.54% | 11.72 | 0.27 |
| 03/21 | 1,540 | 1,570 | 1,540 | 1,570 | +1.29% | 4,800 | 98億1096万 | +3.49% | 11.57 | 0.27 |
| 03/19 | 1,550 | 1,550 | 1,540 | 1,550 | 0% | 3,600 | 96億8598万 | +2.38% | 11.42 | 0.26 |
| 03/18 | 1,540 | 1,550 | 1,530 | 1,550 | +1.24% | 3,000 | 96億8598万 | +2.58% | 11.42 | 0.26 |
| 03/15 | 1,539 | 1,550 | 1,531 | 1,531 | -1.23% | 3,200 | 95億6724万 | +1.53% | 11.28 | 0.26 |
| 03/14 | 1,540 | 1,550 | 1,520 | 1,550 | +0.65% | 1,400 | 96億8598万 | +2.92% | 11.42 | 0.26 |
| 03/13 | 1,550 | 1,560 | 1,540 | 1,540 | -1.22% | 2,000 | 96億2349万 | +2.39% | 11.35 | 0.26 |
| 03/12 | 1,545 | 1,559 | 1,544 | 1,559 | +0.97% | 400 | 97億4222万 | +3.73% | 11.49 | 0.26 |
| 03/11 | 1,536 | 1,545 | 1,536 | 1,544 | -0.06% | 1,500 | 96億4848万 | +2.86% | 11.38 | 0.26 |
| 03/08 | 1,539 | 1,550 | 1,535 | 1,545 | +0.32% | 2,800 | 96億5473万 | +3.07% | 11.39 | 0.26 |
| 03/07 | 1,540 | 1,540 | 1,500 | 1,540 | +0.65% | 2,200 | 96億2349万 | +2.94% | 11.35 | 0.26 |
| 03/06 | 1,528 | 1,530 | 1,525 | 1,530 | +0.33% | 1,100 | 95億6100万 | +2.48% | 11.28 | 0.26 |
| 03/05 | 1,530 | 1,530 | 1,525 | 1,525 | -0.33% | 2,100 | 95億2975万 | +2.28% | 11.24 | 0.26 |
| 03/04 | 1,549 | 1,550 | 1,530 | 1,530 | -0.65% | 3,100 | 95億6100万 | +2.82% | 11.28 | 0.26 |
| 03/01 | 1,540 | 1,540 | 1,537 | 1,540 | 0% | 2,400 | 96億2349万 | +3.63% | 11.35 | 0.26 |
| 02/29 | 1,490 | 1,540 | 1,484 | 1,540 | +1.38% | 6,100 | 96億2349万 | +3.91% | 11.35 | 0.26 |
| 02/28 | 1,467 | 1,519 | 1,467 | 1,519 | +2.64% | 23,900 | 94億9226万 | +2.64% | 11.2 | 0.26 |
| 02/27 | 1,475 | 1,480 | 1,475 | 1,480 | +0.48% | 800 | 92億4854万 | +0.07% | 10.91 | 0.25 |
| 02/26 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 1,500 | 92億480万 | -0.41% | 10.86 | 0.25 |
| 02/22 | 1,515 | 1,515 | 1,473 | 1,473 | -0.81% | 2,000 | 92億480万 | -0.41% | 10.86 | 0.25 |
| 02/21 | 1,470 | 1,485 | 1,470 | 1,485 | +1.02% | 1,500 | 92億7979万 | +0.47% | 10.95 | 0.25 |
| 02/20 | 1,463 | 1,470 | 1,463 | 1,470 | +0.48% | 1,100 | 91億8605万 | -0.41% | 10.83 | 0.25 |
| 02/19 | 1,460 | 1,485 | 1,460 | 1,463 | +0.76% | 2,000 | 91億4231万 | -0.88% | 10.78 | 0.25 |
| 02/16 | 1,489 | 1,489 | 1,450 | 1,452 | -1.89% | 3,700 | 90億7357万 | -1.56% | 10.7 | 0.25 |
| 02/15 | 1,480 | 1,480 | 1,476 | 1,480 | -0.67% | 1,400 | 92億4854万 | +0.27% | 10.91 | 0.25 |
| 02/14 | 1,466 | 1,490 | 1,466 | 1,490 | +0.68% | 1,100 | 93億1103万 | +1.02% | 10.98 | 0.25 |
| 02/13 | 1,480 | 1,495 | 1,470 | 1,480 | -0.6% | 2,700 | 92億4854万 | +0.41% | 10.91 | 0.25 |
| 02/09 | 1,482 | 1,489 | 1,455 | 1,489 | +0.47% | 1,500 | 93億479万 | +1.15% | 10.97 | 0.25 |
| 02/08 | 1,480 | 1,490 | 1,480 | 1,482 | +0.07% | 1,400 | 92億6104万 | +0.82% | 10.92 | 0.25 |
| 02/07 | 1,500 | 1,500 | 1,440 | 1,481 | -1.27% | 3,900 | 92億5479万 | +0.89% | 10.92 | 0.25 |
| 02/06 | 1,500 | 1,539 | 1,500 | 1,500 | 0% | 2,000 | 93億7353万 | +2.39% | 11.06 | 0.25 |
| 02/05 | 1,534 | 1,534 | 1,484 | 1,500 | -1.64% | 1,700 | 93億7353万 | +2.53% | 11.06 | 0.25 |
| 02/02 | 1,525 | 1,525 | 1,467 | 1,525 | +2.01% | 2,200 | 95億2975万 | +4.38% | 11.24 | 0.26 |
| 02/01 | 1,490 | 1,495 | 1,490 | 1,495 | +2.05% | 600 | 93億4228万 | +2.61% | 11.02 | 0.25 |
| 01/31 | 1,479 | 1,495 | 1,465 | 1,465 | +0.34% | 1,400 | 91億5481万 | +0.76% | 10.8 | 0.25 |
| 01/29 | 1,460 | 1,470 | 1,460 | 1,460 | -0.68% | 1,800 | 91億2356万 | +0.55% | 10.76 | 0.25 |
| 01/26 | 1,445 | 1,470 | 1,445 | 1,470 | 0% | 1,700 | 91億8605万 | +1.38% | 10.83 | 0.25 |
| 01/25 | 1,475 | 1,476 | 1,470 | 1,470 | +0.68% | 400 | 91億8605万 | +1.52% | 10.83 | 0.25 |
| 01/24 | 1,454 | 1,467 | 1,448 | 1,460 | +0.41% | 4,200 | 91億2356万 | +1.04% | 10.76 | 0.25 |
| 01/23 | 1,490 | 1,490 | 1,452 | 1,454 | -2.09% | 3,900 | 90億8607万 | +0.76% | 10.72 | 0.25 |
| 01/22 | 1,470 | 1,485 | 1,470 | 1,485 | +0.2% | 500 | 92億7979万 | +3.05% | 10.95 | 0.25 |
| 01/19 | 1,481 | 1,482 | 1,481 | 1,482 | +0.14% | 300 | 92億6104万 | +3.06% | 10.92 | 0.25 |
| 01/18 | 1,477 | 1,480 | 1,476 | 1,480 | +0.2% | 500 | 92億4854万 | +3.06% | 10.91 | 0.25 |
| 01/17 | 1,479 | 1,479 | 1,477 | 1,477 | +1.86% | 700 | 92億2980万 | +3.07% | 10.89 | 0.25 |
| 01/16 | 1,469 | 1,469 | 1,450 | 1,450 | 0% | 600 | 90億6107万 | +1.33% | 10.69 | 0.25 |
| 01/15 | 1,468 | 1,468 | 1,450 | 1,450 | 0% | 700 | 90億6107万 | +1.4% | 10.69 | 0.25 |
| 01/12 | 1,455 | 1,455 | 1,450 | 1,450 | -0.68% | 600 | 90億6107万 | +1.47% | 10.69 | 0.25 |
| 01/11 | 1,469 | 1,469 | 1,460 | 1,460 | -1.02% | 300 | 91億2356万 | +2.24% | 10.76 | 0.25 |
| 01/10 | 1,450 | 1,475 | 1,450 | 1,475 | +1.72% | 900 | 92億1730万 | +3.36% | 10.87 | 0.25 |
| 01/09 | 1,459 | 1,459 | 1,450 | 1,450 | 0% | 600 | 90億6107万 | +1.68% | 10.69 | 0.25 |
| 01/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 2,300 | 90億6107万 | +1.83% | 10.69 | 0.25 |
| 01/04 | 1,435 | 1,450 | 1,430 | 1,450 | +1.05% | 2,800 | 90億6107万 | +1.9% | 10.69 | 0.25 |
| 2023 | ||||||||||
| 12/28 | 1,418 | 1,435 | 1,418 | 1,435 | +0.91% | 1,200 | 89億6734万 | +0.99% | 10.58 | 0.24 |
| 12/27 | 1,418 | 1,422 | 1,418 | 1,422 | +0.85% | 800 | 88億8610万 | +0.14% | 10.48 | 0.24 |
| 12/26 | 1,423 | 1,430 | 1,410 | 1,410 | -2.76% | 3,100 | 88億1111万 | -0.63% | 10.39 | 0.24 |
| 12/25 | 1,450 | 1,450 | 1,450 | 1,450 | -0.34% | 100 | 90億6107万 | +2.18% | 10.69 | 0.25 |
| 12/22 | 1,455 | 1,455 | 1,425 | 1,455 | +2.11% | 2,300 | 90億9232万 | +2.68% | 10.72 | 0.25 |
| 12/20 | 1,412 | 1,425 | 1,412 | 1,425 | +0.42% | 900 | 89億485万 | +0.71% | 10.5 | 0.24 |
| 12/19 | 1,424 | 1,424 | 1,419 | 1,419 | 0% | 2,300 | 88億6735万 | +0.35% | 10.46 | 0.24 |
| 12/18 | 1,419 | 1,419 | 1,405 | 1,419 | +0.64% | 3,500 | 88億6735万 | +0.42% | 10.46 | 0.24 |
| 12/15 | 1,424 | 1,424 | 1,410 | 1,410 | +0.07% | 2,100 | 88億1111万 | -0.21% | 10.39 | 0.24 |
| 12/14 | 1,409 | 1,409 | 1,409 | 1,409 | +0.07% | 300 | 88億486万 | -0.28% | 10.38 | 0.24 |
| 12/13 | 1,407 | 1,408 | 1,407 | 1,408 | +0.07% | 500 | 87億9862万 | -0.42% | 10.38 | 0.24 |
| 12/12 | 1,406 | 1,420 | 1,405 | 1,407 | +0.14% | 2,900 | 87億9237万 | -0.71% | 10.37 | 0.24 |
| 12/11 | 1,412 | 1,412 | 1,405 | 1,405 | -0.43% | 1,800 | 87億7987万 | -0.92% | 10.36 | 0.24 |
| 12/08 | 1,415 | 1,417 | 1,411 | 1,411 | -0.56% | 1,400 | 88億1736万 | -0.49% | 10.4 | 0.24 |
| 12/07 | 1,450 | 1,450 | 1,411 | 1,419 | +0.21% | 2,800 | 88億6735万 | +0.14% | 10.46 | 0.24 |
| 12/06 | 1,430 | 1,430 | 1,412 | 1,416 | +0.14% | 2,200 | 88億4861万 | -0.07% | 10.44 | 0.24 |
| 12/05 | 1,435 | 1,435 | 1,414 | 1,414 | -1.46% | 1,900 | 88億3611万 | -0.14% | 10.42 | 0.24 |
| 12/04 | 1,435 | 1,435 | 1,435 | 1,435 | +1.34% | 2,300 | 89億6734万 | +1.41% | 10.58 | 0.24 |
| 12/01 | 1,405 | 1,450 | 1,405 | 1,416 | -0.91% | 2,500 | 88億4861万 | +0.14% | 10.44 | 0.24 |
| 11/30 | 1,411 | 1,430 | 1,411 | 1,429 | +0.35% | 1,000 | 89億2984万 | +1.06% | 10.53 | 0.24 |
| 11/29 | 1,430 | 1,484 | 1,400 | 1,424 | -2.06% | 6,700 | 88億9860万 | +0.85% | 10.5 | 0.24 |
| 11/28 | 1,420 | 1,454 | 1,420 | 1,454 | +2.76% | 1,700 | 90億8607万 | +3.05% | 10.72 | 0.25 |
| 11/27 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 88億4236万 | +0.43% | 10.43 | 0.24 |
| 11/24 | 1,410 | 1,415 | 1,405 | 1,415 | +0.35% | 500 | 88億4236万 | +0.5% | 10.43 | 0.24 |
| 11/22 | 1,425 | 1,425 | 1,404 | 1,410 | +0.79% | 1,900 | 88億1111万 | +0.21% | 10.39 | 0.24 |
| 11/21 | 1,407 | 1,407 | 1,398 | 1,399 | -0.78% | 1,100 | 87億4237万 | -0.5% | 10.31 | 0.24 |
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 | 4,990 499 8/2 499 5/2 他2件 | 3,950 395 11/22 | 4,800 48,000 12/5 | - | - | +11.06% 1/5 | -9.58% 10/4 |
| 2008年 3月期 | 4,800 480 10/2 | 3,350 335 3/10 | 4,000 40,000 12/5 40,000 7/13 | - | - | +15.56% 2/4 | -11.57% 2/27 |
| 2009年 3月期 | 3,950 395 5/2 | 2,630 263 3/26 | 4,100 41,000 12/5 | - | - | +16.23% 1/6 | -17.44% 10/10 |
| 2010年 3月期 | 4,490 449 1/5 | 2,300 230 5/20 | 8,500 85,000 5/25 | - | - | +36.3% 8/4 | -11.63% 5/20 |
| 2011年 3月期 | 3,690 369 4/14 | 2,320 232 12/28 232 12/27 | 4,000 40,000 11/10 | 230億5881万 | 144億9768万 | +11.33% 2/2 | -11.73% 12/27 |
| 2012年 3月期 | 2,850 285 4/1 | 2,080 208 11/2 | 6,700 67,000 11/2 | 178億965万 | 129億9792万 | +10.18% 12/2 | -10.31% 11/2 |
| 2013年 3月期 | 2,280 228 1/4 228 8/3 他3件 | 1,960 196 10/24 | 4,200 42,000 3/28 | 142億4772万 | 122億4804万 | +9.25% 12/4 | -7.7% 10/5 |
| 2014年 3月期 | 2,300 230 3/31 | 1,810 181 11/5 | 7,700 77,000 2/14 | 143億7274万 | 113億1069万 | +16.05% 5/19 | -4.12% 8/8 |
| 2015年 3月期 | 3,020 302 10/6 | 2,100 210 4/2 | 6,000 60,000 4/2 | 188億7204万 | 131億2294万 | +10.7% 6/27 | -10.93% 11/6 |
| 2016年 3月期 | 2,690 269 4/1 | 2,250 225 2/23 | 6,200 62,000 11/4 | 168億986万 | 140億6029万 | +10.44% 4/4 | -7.15% 2/23 |
| 2017年 3月期 | 2,650 265 4/4 | 2,070 207 8/22 | 3,700 37,000 3/3 37,000 7/1 | 165億5990万 | 129億3547万 | +4.95% 5/2 | -9.18% 8/22 |
| 2018年 3月期 | 2,390 239 9/26 | 2,080 208 5/24 | 6,800 12/22 | 149億3515万 | 129億9796万 | +3.73% 11/30 | -2.91% 4/23 |
| 2019年 3月期 | 2,210 4/3 | 1,863 12/21 | 6,200 7/25 | 138億1033万 | 116億4192万 | +6.68% 3/25 | -5.97% 12/20 |
| 2020年 3月期 | 2,199 1/17 | 1,400 3/13 | 46,600 1/17 | 137億4159万 | 87億4862万 | +8.67% 11/18 | -13.29% 3/17 |
| 2021年 3月期 | 1,975 1/5 | 1,600 4/14 | 7,800 3/19 | 123億4181万 | 99億9843万 | +7.82% 6/3 | -5.85% 4/13 |
| 2022年 3月期 | 1,850 4/1 | 1,500 1/25 9/21 他2件 | 6,700 7/30 | 115億6068万 | 93億7353万 | +4.83% 3/4 | -5.87% 1/25 |
| 2023年 3月期 | 1,670 4/5 4/4 | 1,288 11/21 | 7,700 8/2 | 104億3586万 | 80億4873万 | +4.5% 12/21 | -6.69% 11/9 |
| 最新 | 1,551 2024/4/24 | 600 | 96億9223万 | +0.39% 1,545 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -90%（0.1倍）
- 1992/12/15 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/15
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/19 vs 1994/12/30
- 0%（1倍）
- 1996/12/24 vs 1995/12/19
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/24
- -4%（0.96倍）
- 1998/12/25 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/28 vs 1998/12/25
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/27 vs 2000/12/28
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/26 vs 2002/12/26
- -1%（0.99倍）
- 2004/12/27 vs 2003/12/26
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/27
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/29 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/29
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/26 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/26
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/28 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/24 vs 2023/12/28
- 8%（1.08倍）
- 過去安値
1,288円（2022/11/21） - 20%（1.2倍）
1,551円（4/24）