株価チャート
株価
4/24
- 前日 (4/23)
- 1,219
- 始値
- 1,223
- 高値
- 1,223
- 安値
- 1,213
- 終値 +0.08%
- 1,220
- 出来高 +18.18%
- 16,900
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,212 - 株価（25日）
移動平均値 - -2.09%
1,246 - 出来高（5日）
移動平均値 - -17.08%
20,380
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 | 1,223 | 1,223 | 1,213 | 1,220 | +0.08% | 16,900 | 142億4841万 | -2.09% | 8.27 | 0.25 |
| 04/23 | 1,214 | 1,222 | 1,212 | 1,219 | +0.58% | 14,300 | 142億3673万 | -2.4% | 8.26 | 0.25 |
| 04/22 | 1,207 | 1,212 | 1,195 | 1,212 | +1.68% | 22,500 | 141億5498万 | -3.35% | 8.21 | 0.25 |
| 04/19 | 1,210 | 1,215 | 1,188 | 1,192 | -1.89% | 30,300 | 139億2140万 | -5.25% | 8.08 | 0.25 |
| 04/18 | 1,190 | 1,215 | 1,190 | 1,215 | +1.93% | 17,900 | 141億9002万 | -3.72% | 8.23 | 0.25 |
| 04/17 | 1,217 | 1,217 | 1,190 | 1,192 | -1.16% | 26,300 | 139億2140万 | -5.85% | 8.08 | 0.25 |
| 04/16 | 1,222 | 1,231 | 1,206 | 1,206 | -2.03% | 30,000 | 140億8491万 | -5.11% | 8.17 | 0.25 |
| 04/15 | 1,219 | 1,231 | 1,218 | 1,231 | +0.33% | 19,000 | 143億7688万 | -3.53% | 8.34 | 0.25 |
| 04/12 | 1,240 | 1,240 | 1,224 | 1,227 | -0.81% | 20,200 | 143億3016万 | -4.22% | 8.31 | 0.25 |
| 04/11 | 1,221 | 1,237 | 1,219 | 1,237 | +1.14% | 15,700 | 144億4696万 | -3.74% | 8.38 | 0.26 |
| 04/10 | 1,227 | 1,230 | 1,222 | 1,223 | -0.33% | 13,400 | 142億8345万 | -4.97% | 8.29 | 0.25 |
| 04/09 | 1,230 | 1,231 | 1,223 | 1,227 | -0.24% | 13,800 | 143億3016万 | -4.88% | 8.31 | 0.25 |
| 04/08 | 1,228 | 1,237 | 1,226 | 1,230 | +0.41% | 13,700 | 143億6520万 | -4.8% | 8.33 | 0.25 |
| 04/05 | 1,228 | 1,235 | 1,218 | 1,225 | -1.21% | 20,200 | 143億681万 | -5.41% | 8.3 | 0.25 |
| 04/04 | 1,234 | 1,242 | 1,222 | 1,240 | +0.65% | 19,800 | 144億8199万 | -4.39% | 8.4 | 0.26 |
| 04/03 | 1,220 | 1,246 | 1,217 | 1,232 | +0.74% | 19,700 | 143億8856万 | -5.01% | 8.35 | 0.25 |
| 04/02 | 1,238 | 1,246 | 1,219 | 1,223 | -1.21% | 27,400 | 142億8345万 | -5.63% | 8.29 | 0.25 |
| 04/01 | 1,272 | 1,272 | 1,231 | 1,238 | -2.29% | 32,400 | 144億5863万 | -4.48% | 8.39 | 0.26 |
| 03/29 | 1,265 | 1,288 | 1,265 | 1,267 | +0.08% | 18,900 | 147億9733万 | -2.16% | 8.59 | 0.26 |
| 03/28 | 1,304 | 1,304 | 1,228 | 1,266 | -4.81% | 64,300 | 147億8565万 | -2.09% | 8.58 | 0.26 |
| 03/27 | 1,322 | 1,330 | 1,321 | 1,330 | +0.61% | 33,100 | 155億3310万 | +3.02% | 9.01 | 0.27 |
| 03/26 | 1,313 | 1,332 | 1,306 | 1,322 | +0.92% | 33,900 | 154億3967万 | +2.8% | 8.96 | 0.27 |
| 03/25 | 1,327 | 1,327 | 1,309 | 1,310 | -1.21% | 45,200 | 152億9952万 | +2.26% | 8.88 | 0.27 |
| 03/22 | 1,337 | 1,337 | 1,320 | 1,326 | -0.23% | 22,700 | 154億8639万 | +3.92% | 8.99 | 0.27 |
| 03/21 | 1,326 | 1,343 | 1,322 | 1,329 | +0.99% | 31,000 | 155億2143万 | +4.65% | 9.01 | 0.27 |
| 03/19 | 1,328 | 1,330 | 1,311 | 1,316 | -0.75% | 29,600 | 153億6960万 | +4.03% | 8.92 | 0.27 |
| 03/18 | 1,325 | 1,329 | 1,314 | 1,326 | +0.84% | 20,600 | 154億8639万 | +5.15% | 8.99 | 0.27 |
| 03/15 | 1,304 | 1,324 | 1,304 | 1,315 | +0.69% | 22,300 | 153億5792万 | +4.7% | 8.91 | 0.27 |
| 03/14 | 1,310 | 1,324 | 1,302 | 1,306 | -0.08% | 15,800 | 152億5281万 | +4.4% | 8.85 | 0.27 |
| 03/13 | 1,337 | 1,337 | 1,302 | 1,307 | -1.06% | 19,100 | 152億6449万 | +4.81% | 8.86 | 0.27 |
| 03/12 | 1,314 | 1,321 | 1,293 | 1,321 | -1.12% | 26,700 | 154億2799万 | +6.28% | 8.95 | 0.27 |
| 03/11 | 1,349 | 1,349 | 1,311 | 1,336 | -1.33% | 82,900 | 156億318万 | +7.83% | 9.05 | 0.28 |
| 03/08 | 1,323 | 1,358 | 1,317 | 1,354 | +2.89% | 69,300 | 158億1340万 | +9.81% | 9.18 | 0.28 |
| 03/07 | 1,287 | 1,328 | 1,287 | 1,316 | +1.94% | 37,400 | 153億6960万 | +7.08% | 8.92 | 0.27 |
| 03/06 | 1,286 | 1,296 | 1,280 | 1,291 | +0.23% | 22,300 | 150億7762万 | +5.39% | 8.75 | 0.27 |
| 03/05 | 1,295 | 1,295 | 1,273 | 1,288 | -0.39% | 19,500 | 150億4259万 | +5.31% | 8.73 | 0.27 |
| 03/04 | 1,310 | 1,310 | 1,275 | 1,293 | -0.69% | 42,400 | 151億98万 | +5.98% | 8.76 | 0.27 |
| 03/01 | 1,267 | 1,309 | 1,263 | 1,302 | +3.09% | 64,800 | 152億609万 | +6.98% | 8.82 | 0.27 |
| 02/29 | 1,244 | 1,263 | 1,241 | 1,263 | +1.77% | 26,100 | 147億5061万 | +4.04% | 8.56 | 0.26 |
| 02/28 | 1,222 | 1,252 | 1,222 | 1,241 | +1.31% | 45,400 | 144億9367万 | +2.56% | 8.41 | 0.26 |
| 02/27 | 1,215 | 1,232 | 1,215 | 1,225 | +0.74% | 23,900 | 143億681万 | +1.41% | 8.3 | 0.25 |
| 02/26 | 1,228 | 1,228 | 1,215 | 1,216 | -0.25% | 17,400 | 142億170万 | +0.83% | 8.24 | 0.25 |
| 02/22 | 1,216 | 1,219 | 1,207 | 1,219 | +0.99% | 14,000 | 142億3673万 | +1.16% | 8.26 | 0.25 |
| 02/21 | 1,217 | 1,217 | 1,203 | 1,207 | -0.25% | 21,300 | 140億9658万 | +0.33% | 8.18 | 0.25 |
| 02/20 | 1,214 | 1,218 | 1,210 | 1,210 | -0.33% | 20,000 | 141億3162万 | +0.67% | 8.2 | 0.25 |
| 02/19 | 1,191 | 1,214 | 1,187 | 1,214 | +1.93% | 25,500 | 141億7834万 | +1.17% | 8.23 | 0.25 |
| 02/16 | 1,183 | 1,196 | 1,183 | 1,191 | +1.1% | 22,200 | 139億972万 | -0.58% | 8.07 | 0.25 |
| 02/15 | 1,195 | 1,197 | 1,177 | 1,178 | -1.09% | 23,100 | 137億5789万 | -1.67% | 7.98 | 0.24 |
| 02/14 | 1,206 | 1,206 | 1,191 | 1,191 | -1.33% | 18,000 | 139億972万 | -0.58% | 8.07 | 0.25 |
| 02/13 | 1,200 | 1,210 | 1,198 | 1,207 | +0.67% | 13,300 | 140億9658万 | +0.75% | 8.18 | 0.25 |
| 02/09 | 1,198 | 1,207 | 1,189 | 1,199 | +0.08% | 33,600 | 140億315万 | +0.17% | 8.12 | 0.25 |
| 02/08 | 1,201 | 1,205 | 1,195 | 1,198 | -0.99% | 22,200 | 139億9147万 | +0.17% | 8.12 | 0.25 |
| 02/07 | 1,203 | 1,210 | 1,200 | 1,210 | +0.58% | 13,800 | 141億3162万 | +1.34% | 8.2 | 0.25 |
| 02/06 | 1,211 | 1,211 | 1,203 | 1,203 | -0.66% | 16,800 | 140億4987万 | +0.92% | 8.15 | 0.25 |
| 02/05 | 1,199 | 1,212 | 1,196 | 1,211 | +0.92% | 27,100 | 141億4330万 | +1.85% | 8.21 | 0.25 |
| 02/02 | 1,203 | 1,207 | 1,180 | 1,200 | -0.74% | 30,600 | 140億1483万 | +1.18% | 8.13 | 0.25 |
| 02/01 | 1,229 | 1,230 | 1,209 | 1,209 | -2.18% | 33,200 | 141億1994万 | +2.2% | 8.19 | 0.25 |
| 01/31 | 1,224 | 1,239 | 1,222 | 1,236 | +1.15% | 25,800 | 144億3528万 | +4.75% | 8.38 | 0.26 |
| 01/30 | 1,245 | 1,245 | 1,221 | 1,222 | -1.53% | 85,800 | 142億7177万 | +4% | 8.28 | 0.25 |
| 01/29 | 1,225 | 1,244 | 1,223 | 1,241 | +1.89% | 58,800 | 144億9367万 | +5.89% | 8.41 | 0.26 |
| 01/26 | 1,230 | 1,231 | 1,215 | 1,218 | -0.41% | 39,400 | 142億2505万 | +4.37% | 8.25 | 0.25 |
| 01/25 | 1,231 | 1,232 | 1,220 | 1,223 | +1.07% | 28,500 | 142億8345万 | +5.07% | 8.29 | 0.25 |
| 01/24 | 1,180 | 1,210 | 1,180 | 1,210 | +2.46% | 42,100 | 141億3162万 | +4.31% | 8.2 | 0.25 |
| 01/23 | 1,193 | 1,195 | 1,180 | 1,181 | -1.01% | 33,400 | 137億9293万 | +2.07% | 8 | 0.24 |
| 01/22 | 1,177 | 1,194 | 1,176 | 1,193 | +1.53% | 22,900 | 139億3308万 | +3.2% | 8.08 | 0.25 |
| 01/19 | 1,180 | 1,180 | 1,172 | 1,175 | -0.42% | 19,800 | 137億2286万 | +1.82% | 7.96 | 0.24 |
| 01/18 | 1,173 | 1,180 | 1,169 | 1,180 | +1.03% | 19,300 | 137億8125万 | +2.34% | 8 | 0.24 |
| 01/17 | 1,172 | 1,180 | 1,168 | 1,168 | -0.26% | 25,900 | 136億4110万 | +1.39% | 7.91 | 0.24 |
| 01/16 | 1,182 | 1,182 | 1,164 | 1,171 | -0.09% | 25,600 | 136億7614万 | +1.65% | 7.93 | 0.24 |
| 01/15 | 1,177 | 1,188 | 1,171 | 1,172 | +0.26% | 40,200 | 136億8782万 | +1.82% | 7.94 | 0.24 |
| 01/12 | 1,187 | 1,191 | 1,168 | 1,169 | -1.43% | 34,700 | 136億5278万 | +1.65% | 7.92 | 0.24 |
| 01/11 | 1,195 | 1,201 | 1,186 | 1,186 | +0.08% | 28,500 | 138億5132万 | +3.13% | 8.04 | 0.24 |
| 01/10 | 1,191 | 1,196 | 1,184 | 1,185 | -0.59% | 23,700 | 138億3965万 | +3.04% | 8.03 | 0.24 |
| 01/09 | 1,187 | 1,202 | 1,184 | 1,192 | +1.02% | 28,500 | 139億2140万 | +3.83% | 8.08 | 0.25 |
| 01/05 | 1,175 | 1,181 | 1,173 | 1,180 | +1.03% | 25,700 | 137億8125万 | +2.97% | 8 | 0.24 |
| 01/04 | 1,155 | 1,168 | 1,150 | 1,168 | +1.39% | 29,200 | 136億4110万 | +2.01% | 7.91 | 0.24 |
| 2023 | ||||||||||
| 12/29 | 1,151 | 1,156 | 1,145 | 1,152 | +0.44% | 19,300 | 134億5424万 | +0.61% | 7.81 | 0.24 |
| 12/28 | 1,143 | 1,151 | 1,142 | 1,147 | +0.35% | 18,000 | 133億9584万 | +0.17% | 7.77 | 0.24 |
| 12/27 | 1,133 | 1,143 | 1,127 | 1,143 | +1.51% | 25,200 | 133億4913万 | -0.09% | 7.75 | 0.24 |
| 12/26 | 1,127 | 1,133 | 1,123 | 1,126 | 0% | 11,800 | 131億5058万 | -1.57% | 7.63 | 0.23 |
| 12/25 | 1,139 | 1,139 | 1,123 | 1,126 | -0.53% | 17,600 | 131億5058万 | -1.66% | 7.63 | 0.23 |
| 12/22 | 1,122 | 1,134 | 1,120 | 1,132 | +0.89% | 13,400 | 132億2066万 | -1.14% | 7.67 | 0.23 |
| 12/21 | 1,128 | 1,130 | 1,121 | 1,122 | -0.8% | 42,000 | 131億387万 | -2.01% | 7.6 | 0.23 |
| 12/20 | 1,135 | 1,139 | 1,125 | 1,131 | -0.26% | 24,000 | 132億898万 | -1.31% | 7.66 | 0.23 |
| 12/19 | 1,131 | 1,138 | 1,125 | 1,134 | +0.71% | 24,000 | 132億4402万 | -1.05% | 7.68 | 0.23 |
| 12/18 | 1,125 | 1,131 | 1,110 | 1,126 | -0.35% | 31,100 | 131億5058万 | -1.75% | 7.63 | 0.23 |
| 12/15 | 1,136 | 1,139 | 1,127 | 1,130 | -0.09% | 18,200 | 131億9730万 | -1.48% | 7.66 | 0.23 |
| 12/14 | 1,157 | 1,157 | 1,129 | 1,131 | -1.82% | 35,100 | 132億898万 | -1.48% | 7.66 | 0.23 |
| 12/13 | 1,148 | 1,155 | 1,147 | 1,152 | +0.26% | 12,000 | 134億5424万 | +0.35% | 7.81 | 0.24 |
| 12/12 | 1,160 | 1,160 | 1,149 | 1,149 | -0.95% | 15,500 | 134億1920万 | 0% | 7.79 | 0.24 |
| 12/11 | 1,159 | 1,163 | 1,151 | 1,160 | +1.05% | 19,400 | 135億4767万 | +0.78% | 7.86 | 0.24 |
| 12/08 | 1,146 | 1,169 | 1,145 | 1,148 | -0.86% | 43,000 | 134億752万 | -0.35% | 7.78 | 0.24 |
| 12/07 | 1,152 | 1,163 | 1,152 | 1,158 | +0.26% | 12,000 | 135億2431万 | +0.35% | 7.85 | 0.24 |
| 12/06 | 1,154 | 1,157 | 1,146 | 1,155 | 0% | 31,900 | 134億8927万 | 0% | 7.83 | 0.24 |
| 12/05 | 1,157 | 1,168 | 1,154 | 1,155 | -1.2% | 15,000 | 134億8927万 | +0.09% | 7.83 | 0.24 |
| 12/04 | 1,172 | 1,177 | 1,165 | 1,169 | 0% | 20,900 | 136億5278万 | +1.3% | 7.92 | 0.24 |
| 12/01 | 1,148 | 1,204 | 1,146 | 1,169 | +2.1% | 45,200 | 136億5278万 | +1.39% | 7.92 | 0.24 |
| 11/30 | 1,143 | 1,150 | 1,142 | 1,145 | +0.26% | 8,500 | 133億7248万 | -0.69% | 7.76 | 0.24 |
| 11/29 | 1,161 | 1,161 | 1,142 | 1,142 | -1.55% | 18,200 | 133億3745万 | -0.95% | 7.74 | 0.24 |
| 11/28 | 1,166 | 1,172 | 1,153 | 1,160 | -0.26% | 25,600 | 135億4767万 | +0.61% | 7.86 | 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 | 3,400 340 4/11 340 4/3 | 2,300 230 11/24 | 37,400 374,000 11/2 | - | - | +7.68% 8/23 | -14.93% 6/9 |
| 2008年 3月期 | 2,690 269 5/24 | 2,050 205 3/18 | 25,500 255,000 5/24 | - | - | +6.91% 2/14 | -11.5% 3/17 |
| 2009年 3月期 | 2,620 262 3/27 | 1,480 148 10/10 | 17,800 178,000 10/29 | - | - | +9.84% 10/31 | -23.48% 10/10 |
| 2010年 3月期 | 2,530 253 4/2 | 1,650 165 11/17 | 21,800 218,000 3/25 | - | - | +10.21% 12/16 | -12.77% 11/16 |
| 2011年 3月期 | 2,020 202 4/2 | 1,180 118 3/15 | 19,400 194,000 3/15 | 235億9158万 | 137億8122万 | +6.7% 9/6 | -12.06% 10/29 |
| 2012年 3月期 | 1,650 165 3/19 165 3/15 他6件 | 1,240 124 12/7 124 12/6 他3件 | 25,800 258,000 2/8 | 192億7035万 | 144億8196万 | +15.09% 2/28 | -8.29% 4/16 |
| 2013年 3月期 | 2,000 200 1/8 | 1,180 118 5/31 | 99,100 991,000 1/8 | 233億5800万 | 137億8122万 | +16.41% 1/8 | -13.4% 5/17 |
| 2014年 3月期 | 1,990 199 5/15 199 5/13 | 1,570 157 6/7 | 82,400 824,000 5/24 | 232億4121万 | 183億3603万 | +6.51% 7/2 | -14.58% 5/23 |
| 2015年 3月期 | 2,100 210 3/26 210 3/25 | 1,610 161 10/17 | 27,800 278,000 2/19 | 245億2596万 | 188億323万 | +7.71% 3/25 | -8.44% 10/17 |
| 2016年 3月期 | 2,160 216 4/22 | 1,380 138 2/12 | 27,500 275,000 1/12 | 252億2670万 | 161億1706万 | +7.68% 4/25 | -13.62% 2/10 |
| 2017年 3月期 | 1,696 12/12 | 1,330 133 7/8 133 6/27 他2件 | 27,100 12/12 | 198億763万 | 155億3310万 | +8.63% 7/29 | -5.79% 6/24 6/16 |
| 2018年 3月期 | 1,645 5/8 | 1,489 4/13 | 30,300 2/6 | 192億1200万 | 173億9007万 | +4.23% 10/16 | -4.33% 5/31 |
| 2019年 3月期 | 1,575 7/30 | 997 12/25 | 31,500 12/21 | 183億9447万 | 116億4399万 | +8.15% 9/25 | -18.72% 12/25 |
| 2020年 3月期 | 1,126 9/26 | 757 3/13 | 36,100 3/27 | 131億5058万 | 88億4102万 | +13.58% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,296 3/22 | 913 4/6 | 36,800 3/19 | 151億3602万 | 106億6295万 | +16.61% 3/22 | -8.11% 10/16 |
| 2022年 3月期 | 1,149 4/1 | 1,002 11/29 | 57,200 10/28 | 134億1920万 | 117億238万 | +6.22% 9/13 | -4.7% 10/5 |
| 2023年 3月期 | 1,147 3/1 | 960 11/15 10/28 | 105,400 12/21 | 133億9584万 | 112億1186万 | +5.44% 1/13 | -7.05% 3/20 |
| 最新 | 1,220 2024/4/24 | 16,900 | 142億4841万 | -2.09% 1,246 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/20
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/27
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
757円（2020/03/13） - 61%（1.61倍）
1,220円（4/24）