株価チャート
株価
4/23
- 前日 (4/22)
- 1,404
- 始値
- 1,420
- 高値
- 1,443
- 安値
- 1,420
- 終値 +2.78%
- 1,443
- 出来高 -68%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,440 - 株価（25日）
移動平均値 - -2.57%
1,481 - 出来高（5日）
移動平均値 - -53.49%
1,720
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 | 1,420 | 1,443 | 1,420 | 1,443 | +2.78% | 800 | 77億914万 | -2.57% | 10.9 | 0.18 |
| 04/22 | 1,446 | 1,450 | 1,402 | 1,404 | -1.34% | 2,500 | 75億79万 | -5.26% | 10.6 | 0.17 |
| 04/19 | 1,448 | 1,448 | 1,420 | 1,423 | -3.72% | 3,500 | 76億229万 | -4.11% | 10.75 | 0.18 |
| 04/18 | 1,478 | 1,478 | 1,478 | 1,478 | +1.79% | 1,500 | 78億9613万 | -0.4% | 11.16 | 0.18 |
| 04/17 | 1,486 | 1,486 | 1,452 | 1,452 | -0.62% | 300 | 77億5722万 | -2.02% | 10.97 | 0.18 |
| 04/16 | 1,464 | 1,479 | 1,461 | 1,461 | -1.15% | 1,700 | 78億531万 | -1.28% | 11.03 | 0.18 |
| 04/15 | 1,448 | 1,478 | 1,448 | 1,478 | 0% | 300 | 78億9613万 | -0.07% | 11.16 | 0.18 |
| 04/12 | 1,464 | 1,478 | 1,450 | 1,478 | +3.07% | 1,800 | 78億9613万 | +0.07% | 11.16 | 0.18 |
| 04/11 | 1,434 | 1,434 | 1,434 | 1,434 | 0% | 200 | 76億6106万 | -2.71% | 10.83 | 0.18 |
| 04/10 | 1,435 | 1,441 | 1,430 | 1,434 | 0% | 900 | 76億6106万 | -2.52% | 10.83 | 0.18 |
| 04/09 | 1,469 | 1,469 | 1,434 | 1,434 | -2.38% | 1,700 | 76億6106万 | -2.25% | 10.83 | 0.18 |
| 04/08 | 1,520 | 1,520 | 1,469 | 1,469 | -3.16% | 1,100 | 78億4805万 | +0.27% | 11.09 | 0.18 |
| 04/05 | 1,517 | 1,517 | 1,517 | 1,517 | +0.13% | 300 | 81億448万 | +3.9% | 11.46 | 0.19 |
| 04/04 | 1,535 | 1,535 | 1,515 | 1,515 | +0.33% | 200 | 80億9380万 | +4.34% | 11.44 | 0.19 |
| 04/03 | 1,510 | 1,517 | 1,480 | 1,510 | -2.58% | 1,200 | 80億6709万 | +4.57% | 11.4 | 0.19 |
| 04/02 | 1,550 | 1,550 | 1,550 | 1,550 | +2.99% | 600 | 82億8078万 | +8.09% | 11.71 | 0.19 |
| 04/01 | 1,505 | 1,519 | 1,505 | 1,505 | +0.33% | 2,400 | 80億4037万 | +5.76% | 11.37 | 0.19 |
| 03/29 | 1,500 | 1,500 | 1,500 | 1,500 | +0.27% | 100 | 80億1366万 | +6.16% | 11.33 | 0.19 |
| 03/28 | 1,481 | 1,520 | 1,481 | 1,496 | -1.77% | 700 | 79億9229万 | +6.63% | 11.3 | 0.18 |
| 03/27 | 1,500 | 1,523 | 1,500 | 1,523 | +1.53% | 2,500 | 81億3654万 | +9.33% | 11.5 | 0.19 |
| 03/26 | 1,500 | 1,500 | 1,492 | 1,500 | -1.32% | 300 | 80億1366万 | +8.54% | 11.33 | 0.19 |
| 03/25 | 1,528 | 1,530 | 1,515 | 1,520 | -0.39% | 1,100 | 81億2051万 | +10.79% | 11.48 | 0.19 |
| 03/22 | 1,503 | 1,526 | 1,501 | 1,526 | +1.53% | 1,200 | 81億5256万 | +12.21% | 11.52 | 0.19 |
| 03/21 | 1,518 | 1,518 | 1,503 | 1,503 | +1.55% | 1,500 | 80億2969万 | +11.33% | 11.35 | 0.19 |
| 03/19 | 1,460 | 1,550 | 1,458 | 1,480 | +1.37% | 3,300 | 79億681万 | +10.45% | 11.18 | 0.18 |
| 03/18 | 1,460 | 1,460 | 1,441 | 1,460 | 0% | 3,000 | 77億9996万 | +9.69% | 11.03 | 0.18 |
| 03/15 | 1,431 | 1,500 | 1,431 | 1,460 | +2.17% | 3,200 | 77億9996万 | +10.27% | 11.03 | 0.18 |
| 03/14 | 1,475 | 1,475 | 1,419 | 1,429 | +0.99% | 3,500 | 76億3435万 | +8.5% | 10.79 | 0.18 |
| 03/13 | 1,415 | 1,415 | 1,415 | 1,415 | +0.64% | 1,200 | 75億5955万 | +8.02% | 10.69 | 0.17 |
| 03/12 | 1,412 | 1,412 | 1,391 | 1,406 | -1.61% | 2,100 | 75億1147万 | +7.74% | 10.62 | 0.17 |
| 03/11 | 1,387 | 1,454 | 1,380 | 1,429 | +0.63% | 1,900 | 76億3435万 | +9.92% | 10.79 | 0.18 |
| 03/08 | 1,410 | 1,420 | 1,365 | 1,420 | +1.21% | 3,500 | 75億8627万 | +9.65% | 10.72 | 0.18 |
| 03/07 | 1,375 | 1,403 | 1,375 | 1,403 | +2.18% | 2,600 | 74億9544万 | +8.76% | 10.6 | 0.17 |
| 03/06 | 1,369 | 1,373 | 1,365 | 1,373 | +2.46% | 1,800 | 73億3517万 | +6.77% | 10.37 | 0.17 |
| 03/05 | 1,343 | 1,350 | 1,340 | 1,340 | -1.83% | 3,400 | 71億5887万 | +4.44% | 10.12 | 0.17 |
| 03/04 | 1,374 | 1,375 | 1,335 | 1,365 | -0.15% | 4,500 | 72億9243万 | +6.56% | 10.31 | 0.17 |
| 03/01 | 1,329 | 1,367 | 1,320 | 1,367 | +3.88% | 4,700 | 73億312万 | +6.96% | 10.32 | 0.17 |
| 02/29 | 1,298 | 1,316 | 1,298 | 1,316 | +1.15% | 1,300 | 70億3065万 | +3.3% | 9.94 | 0.16 |
| 02/28 | 1,276 | 1,301 | 1,275 | 1,301 | +2.04% | 6,200 | 69億5051万 | +2.28% | 9.83 | 0.16 |
| 02/27 | 1,267 | 1,281 | 1,267 | 1,275 | +1.03% | 1,400 | 68億1161万 | +0.39% | 9.63 | 0.16 |
| 02/26 | 1,251 | 1,263 | 1,242 | 1,262 | +0.96% | 1,700 | 67億4216万 | -0.55% | 9.53 | 0.16 |
| 02/22 | 1,265 | 1,265 | 1,250 | 1,250 | +0.4% | 3,500 | 66億7805万 | -1.5% | 9.44 | 0.15 |
| 02/21 | 1,272 | 1,273 | 1,245 | 1,245 | -0.64% | 4,700 | 66億5134万 | -1.89% | 9.4 | 0.15 |
| 02/20 | 1,255 | 1,256 | 1,248 | 1,253 | +0.64% | 4,500 | 66億9408万 | -1.34% | 9.46 | 0.15 |
| 02/19 | 1,238 | 1,245 | 1,230 | 1,245 | -0.16% | 5,400 | 66億5134万 | -1.89% | 9.4 | 0.15 |
| 02/16 | 1,234 | 1,255 | 1,234 | 1,247 | +0.48% | 2,400 | 66億6202万 | -1.81% | 9.42 | 0.15 |
| 02/15 | 1,247 | 1,254 | 1,241 | 1,241 | -1.35% | 2,200 | 66億2997万 | -2.28% | 9.37 | 0.15 |
| 02/14 | 1,262 | 1,262 | 1,258 | 1,258 | -0.4% | 2,200 | 67億2079万 | -0.94% | 9.5 | 0.16 |
| 02/13 | 1,262 | 1,263 | 1,262 | 1,263 | +0.08% | 600 | 67億4750万 | -0.47% | 9.54 | 0.16 |
| 02/09 | 1,256 | 1,262 | 1,250 | 1,262 | -0.79% | 3,800 | 67億4216万 | -0.47% | 9.53 | 0.16 |
| 02/08 | 1,286 | 1,286 | 1,272 | 1,272 | -0.7% | 500 | 67億9558万 | +0.39% | 9.61 | 0.16 |
| 02/07 | 1,279 | 1,281 | 1,256 | 1,281 | +0.71% | 2,000 | 68億4367万 | +1.26% | 9.67 | 0.16 |
| 02/06 | 1,260 | 1,272 | 1,255 | 1,272 | -0.86% | 2,000 | 67億9558万 | +0.71% | 9.61 | 0.16 |
| 02/05 | 1,273 | 1,286 | 1,273 | 1,283 | +0.79% | 3,100 | 68億5435万 | +1.74% | 9.69 | 0.16 |
| 02/02 | 1,260 | 1,275 | 1,260 | 1,273 | -2.08% | 5,200 | 68億93万 | +1.11% | 9.61 | 0.16 |
| 02/01 | 1,300 | 1,300 | 1,299 | 1,300 | 0% | 2,800 | 69億4517万 | +3.42% | 9.82 | 0.16 |
| 01/31 | 1,300 | 1,308 | 1,300 | 1,300 | 0% | 1,300 | 69億4517万 | +3.67% | 9.82 | 0.16 |
| 01/30 | 1,299 | 1,300 | 1,274 | 1,300 | +0.08% | 3,400 | 69億4517万 | +3.92% | 9.82 | 0.16 |
| 01/29 | 1,299 | 1,299 | 1,294 | 1,299 | +0.93% | 900 | 69億3983万 | +4% | 9.81 | 0.16 |
| 01/26 | 1,288 | 1,293 | 1,275 | 1,287 | -0.08% | 2,700 | 68億7572万 | +3.29% | 9.72 | 0.16 |
| 01/25 | 1,278 | 1,288 | 1,275 | 1,288 | +0.86% | 4,700 | 68億8106万 | +3.54% | 9.73 | 0.16 |
| 01/24 | 1,252 | 1,277 | 1,250 | 1,277 | +0.71% | 1,900 | 68億2230万 | +2.9% | 9.64 | 0.16 |
| 01/23 | 1,248 | 1,268 | 1,246 | 1,268 | +1.85% | 1,400 | 67億7421万 | +2.34% | 9.58 | 0.16 |
| 01/22 | 1,268 | 1,270 | 1,245 | 1,245 | -1.27% | 11,700 | 66億5134万 | +0.65% | 9.4 | 0.15 |
| 01/19 | 1,255 | 1,261 | 1,254 | 1,261 | +0.08% | 2,200 | 67億3682万 | +2.11% | 9.52 | 0.16 |
| 01/18 | 1,260 | 1,265 | 1,256 | 1,260 | +0.4% | 1,600 | 67億3147万 | +2.11% | 9.52 | 0.16 |
| 01/17 | 1,250 | 1,255 | 1,250 | 1,255 | +0.4% | 3,600 | 67億476万 | +1.87% | 9.48 | 0.15 |
| 01/16 | 1,252 | 1,252 | 1,250 | 1,250 | 0% | 300 | 66億7805万 | +1.63% | 9.44 | 0.15 |
| 01/15 | 1,252 | 1,254 | 1,240 | 1,250 | 0% | 1,800 | 66億7805万 | +1.63% | 9.44 | 0.15 |
| 01/12 | 1,251 | 1,251 | 1,244 | 1,250 | +0.32% | 600 | 66億7805万 | +1.71% | 9.44 | 0.15 |
| 01/11 | 1,247 | 1,252 | 1,246 | 1,246 | +0.24% | 3,900 | 66億5668万 | +1.47% | 9.41 | 0.15 |
| 01/10 | 1,244 | 1,244 | 1,243 | 1,243 | +0.32% | 400 | 66億4065万 | +1.39% | 9.39 | 0.15 |
| 01/09 | 1,239 | 1,239 | 1,238 | 1,239 | 0% | 600 | 66億1928万 | +1.14% | 9.36 | 0.15 |
| 01/05 | 1,227 | 1,239 | 1,227 | 1,239 | +0.98% | 1,100 | 66億1928万 | +1.23% | 9.36 | 0.15 |
| 01/04 | 1,236 | 1,236 | 1,201 | 1,227 | -0.73% | 2,100 | 65億5517万 | +0.33% | 9.27 | 0.15 |
| 2023 | ||||||||||
| 12/29 | 1,250 | 1,250 | 1,231 | 1,236 | +0.82% | 6,700 | 66億326万 | +1.15% | 9.33 | 0.15 |
| 12/28 | 1,229 | 1,229 | 1,225 | 1,226 | -0.24% | 700 | 65億4983万 | +0.49% | 9.26 | 0.15 |
| 12/27 | 1,222 | 1,229 | 1,222 | 1,229 | +0.16% | 1,700 | 65億6586万 | +0.74% | 9.28 | 0.15 |
| 12/26 | 1,216 | 1,227 | 1,211 | 1,227 | +0.9% | 1,100 | 65億5517万 | +0.57% | 9.27 | 0.15 |
| 12/25 | 1,236 | 1,236 | 1,203 | 1,216 | -0.9% | 2,900 | 64億9641万 | -0.25% | 9.18 | 0.15 |
| 12/22 | 1,210 | 1,227 | 1,210 | 1,227 | +0.08% | 7,700 | 65億5517万 | +0.66% | 9.27 | 0.15 |
| 12/21 | 1,247 | 1,247 | 1,226 | 1,226 | -2.08% | 2,300 | 65億4983万 | +0.74% | 9.26 | 0.15 |
| 12/20 | 1,237 | 1,252 | 1,237 | 1,252 | +1.29% | 700 | 66億8873万 | +2.96% | 9.46 | 0.15 |
| 12/19 | 1,249 | 1,249 | 1,235 | 1,236 | +0.82% | 2,300 | 66億326万 | +1.9% | 9.33 | 0.15 |
| 12/18 | 1,225 | 1,248 | 1,225 | 1,226 | +0.49% | 3,400 | 65億4983万 | +1.16% | 9.26 | 0.15 |
| 12/15 | 1,221 | 1,228 | 1,211 | 1,220 | +0.16% | 1,600 | 65億1778万 | +0.74% | 9.21 | 0.15 |
| 12/14 | 1,218 | 1,218 | 1,218 | 1,218 | +0.08% | 300 | 65億709万 | +0.66% | 9.2 | 0.15 |
| 12/13 | 1,212 | 1,217 | 1,212 | 1,217 | +0.5% | 200 | 65億175万 | +0.5% | 9.19 | 0.15 |
| 12/12 | 1,199 | 1,211 | 1,199 | 1,211 | -1.46% | 2,000 | 64億6969万 | 0% | 9.15 | 0.15 |
| 12/11 | 1,206 | 1,229 | 1,206 | 1,229 | +1.65% | 1,300 | 65億6586万 | +1.57% | 9.28 | 0.15 |
| 12/08 | 1,237 | 1,239 | 1,209 | 1,209 | -0.17% | 4,100 | 64億5901万 | +0.17% | 9.13 | 0.15 |
| 12/07 | 1,220 | 1,220 | 1,211 | 1,211 | -1.54% | 1,100 | 64億6969万 | +0.5% | 9.15 | 0.15 |
| 12/06 | 1,210 | 1,230 | 1,210 | 1,230 | +0.08% | 1,300 | 65億7120万 | +2.24% | 9.29 | 0.15 |
| 12/05 | 1,224 | 1,229 | 1,220 | 1,229 | +0.49% | 2,200 | 65億6586万 | +2.5% | 9.28 | 0.15 |
| 12/04 | 1,228 | 1,228 | 1,223 | 1,223 | +0.99% | 1,300 | 65億3380万 | +2.34% | 9.24 | 0.15 |
| 12/01 | 1,215 | 1,215 | 1,209 | 1,211 | -0.33% | 500 | 64億6969万 | +1.59% | 9.15 | 0.15 |
| 11/30 | 1,202 | 1,215 | 1,202 | 1,215 | +0.33% | 1,100 | 64億9106万 | +2.19% | 9.18 | 0.15 |
| 11/29 | 1,222 | 1,222 | 1,211 | 1,211 | +0.67% | 800 | 64億6969万 | +2.19% | 9.15 | 0.15 |
| 11/28 | 1,230 | 1,230 | 1,200 | 1,203 | +0.25% | 2,100 | 64億2696万 | +1.86% | 9.09 | 0.15 |
| 11/27 | 1,214 | 1,215 | 1,200 | 1,200 | -0.83% | 4,700 | 64億1093万 | +1.87% | 9.06 | 0.15 |
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 | |
| 2008年 3月期 | 4,500 450 12/3 | 4,050 405 11/27 | 4,200 42,000 9/26 | - | - | +2.43% 12/13 | -2.81% 11/26 |
| 2009年 3月期 | 4,340 434 5/22 434 5/21 他4件 | 2,850 285 2/13 | 4,500 45,000 12/19 | - | - | +6.6% 12/22 | -13.79% 2/12 |
| 2010年 3月期 | 3,400 340 4/14 340 4/2 | 2,020 202 3/15 | 3,400 34,000 9/18 | - | - | +9.22% 2/19 | -17.24% 2/16 |
| 2011年 3月期 | 2,600 260 8/20 | 1,850 185 12/27 | 4,100 41,000 12/27 | 138億9024万 | 98億8344万 | +11.21% 2/1 | -11.88% 10/15 |
| 2012年 3月期 | 2,550 255 12/21 | 1,970 197 3/15 | 6,800 68,000 2/21 | 136億2312万 | 105億2452万 | +8.46% 11/22 | -7.16% 11/11 |
| 2013年 3月期 | 2,280 228 3/21 | 1,660 166 9/28 | 7,000 70,000 5/9 | 121億8067万 | 88億6838万 | +11.84% 12/5 | -7.63% 9/28 |
| 2014年 3月期 | 2,250 225 7/19 | 1,830 183 3/20 183 3/13 | 5,900 59,000 12/20 | 120億2040万 | 97億7667万 | +4.21% 9/25 | -5.51% 8/30 |
| 2015年 3月期 | 2,160 216 12/19 | 1,700 170 10/17 | 5,900 59,000 3/4 | 115億3968万 | 90億8215万 | +6.83% 6/18 | -3.54% 6/4 |
| 2016年 3月期 | 1,950 195 4/24 195 4/22 他3件 | 1,670 167 2/18 | 4,500 45,000 12/21 | 104億1776万 | 89億2188万 | +4% 6/6 | -4.49% 8/26 |
| 2017年 3月期 | 1,840 184 4/28 | 1,670 167 11/9 167 10/3 他2件 | 6,300 63,000 12/21 | 98億3009万 | 89億2188万 | +2.61% 8/19 | -3.06% 7/6 |
| 2018年 3月期 | 1,778 9/29 | 1,661 3/30 | 6,100 61,000 7/21 | 94億9886万 | 88億7379万 | +1.62% 7/4 | -3.57% 4/9 |
| 2019年 3月期 | 1,685 4/3 | 1,310 1/8 | 6,900 12/13 | 90億201万 | 69億9860万 | +7.63% 1/30 | -8.76% 1/4 |
| 2020年 3月期 | 1,450 4/2 | 900 3/17 3/16 他2件 | 8,700 2/19 | 77億4654万 | 48億819万 | +6.45% 6/26 | -14.4% 3/13 |
| 2021年 3月期 | 1,080 3/22 | 829 8/12 | 32,600 7/13 | 57億6983万 | 44億2888万 | +12.79% 2/25 | -4.1% 4/22 |
| 2022年 3月期 | 1,012 4/1 | 915 12/3 | 21,200 4/27 | 54億655万 | 48億8833万 | +2.9% 1/7 | -3.86% 12/3 |
| 2023年 3月期 | 1,184 1/13 | 920 5/17 | 16,600 1/13 | 63億2545万 | 49億1504万 | +9.02% 1/13 | -6.71% 3/31 |
| 最新 | 1,443 2024/4/23 | 800 | 77億914万 | -2.57% 1,481 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/25 vs 1991/12/27
- -17%（0.83倍）
- 1993/12/28 vs 1992/12/25
- -8%（0.92倍）
- 1994/12/29 vs 1993/12/28
- 0%（1倍）
- 1995/12/27 vs 1994/12/29
- 0%（1倍）
- 1996/12/27 vs 1995/12/27
- 0%（1倍）
- 1997/12/19 vs 1996/12/27
- -1%（0.99倍）
- 1998/12/30 vs 1997/12/19
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/22 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/22
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/29 vs 2002/12/27
- 0%（1倍）
- 2004/12/30 vs 2003/12/29
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/28 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/28
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/28 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/28
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -12%（0.88倍）
- 2014/12/29 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/29
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/23 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
829円（2020/08/12） - 74%（1.74倍）
1,443円（4/23）