株価チャート
株価
4/24
- 前日 (4/23)
- 1,317
- 始値
- 1,311
- 高値
- 1,315
- 安値
- 1,300
- 終値 -0.91%
- 1,305
- 出来高 +0.98%
- 835,200
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,302 - 株価（25日）
移動平均値 - -3.62%
1,354 - 出来高（5日）
移動平均値 - -6.13%
889,760
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 | 1,311 | 1,315 | 1,300 | 1,305 | -0.91% | 835,200 | 2818億9321万 | -3.62% | 13.41 | 0.61 |
| 04/23 | 1,312 | 1,320 | 1,311 | 1,317 | +0.77% | 827,100 | 2844億8533万 | -2.88% | 13.54 | 0.62 |
| 04/22 | 1,301 | 1,309 | 1,298 | 1,307 | +1.63% | 811,300 | 2823億2523万 | -3.76% | 13.44 | 0.62 |
| 04/19 | 1,300 | 1,300 | 1,275 | 1,286 | -0.77% | 1,163,300 | 2777億8902万 | -5.37% | 13.22 | 0.61 |
| 04/18 | 1,274 | 1,302 | 1,274 | 1,296 | +1.65% | 811,900 | 2799億4912万 | -4.78% | 13.32 | 0.61 |
| 04/17 | 1,288 | 1,291 | 1,267 | 1,275 | -0.78% | 1,331,400 | 2754億1291万 | -6.32% | 13.11 | 0.6 |
| 04/16 | 1,290 | 1,296 | 1,280 | 1,285 | -1.46% | 1,875,600 | 2775億7301万 | -5.65% | 13.21 | 0.61 |
| 04/15 | 1,302 | 1,307 | 1,291 | 1,304 | -0.84% | 1,566,200 | 2816億7720万 | -4.33% | 13.4 | 0.61 |
| 04/12 | 1,334 | 1,337 | 1,306 | 1,315 | -1.05% | 1,665,700 | 2840億5331万 | -3.59% | 13.52 | 0.62 |
| 04/11 | 1,318 | 1,330 | 1,317 | 1,329 | +0.76% | 2,198,000 | 2870億7746万 | -2.57% | 13.66 | 0.63 |
| 04/10 | 1,351 | 1,353 | 1,305 | 1,319 | -8.47% | 4,931,000 | 2849億1735万 | -3.3% | 13.56 | 0.62 |
| 04/09 | 1,430 | 1,446 | 1,422 | 1,441 | +1.12% | 1,324,900 | 3112億7059万 | +5.8% | 14.81 | 0.68 |
| 04/08 | 1,423 | 1,428 | 1,418 | 1,425 | +1.14% | 966,800 | 3078億1443万 | +5.09% | 14.65 | 0.67 |
| 04/05 | 1,402 | 1,414 | 1,381 | 1,409 | -0.98% | 867,900 | 3043億5827万 | +4.22% | 14.48 | 0.66 |
| 04/04 | 1,425 | 1,428 | 1,416 | 1,423 | +0.92% | 779,400 | 3073億8241万 | +5.56% | 14.63 | 0.67 |
| 04/03 | 1,410 | 1,418 | 1,397 | 1,410 | -0.21% | 1,237,000 | 3045億7428万 | +4.99% | 14.49 | 0.66 |
| 04/02 | 1,384 | 1,418 | 1,377 | 1,413 | +2.91% | 1,517,300 | 3052億2231万 | +5.45% | 14.52 | 0.67 |
| 04/01 | 1,400 | 1,404 | 1,368 | 1,373 | -2.28% | 1,182,100 | 2965億8190万 | +2.69% | 14.11 | 0.65 |
| 03/29 | 1,383 | 1,410 | 1,381 | 1,405 | +2.03% | 1,008,700 | 3034億9422万 | +5.16% | 14.44 | 0.66 |
| 03/28 | 1,398 | 1,407 | 1,374 | 1,377 | -1.22% | 672,600 | 2974億4594万 | +3.22% | 14.15 | 0.65 |
| 03/27 | 1,378 | 1,406 | 1,377 | 1,394 | +2.27% | 1,387,000 | 3011億1811万 | +4.65% | 14.33 | 0.66 |
| 03/26 | 1,361 | 1,366 | 1,349 | 1,363 | +0.59% | 543,500 | 2944億2180万 | +2.48% | 14.01 | 0.64 |
| 03/25 | 1,366 | 1,369 | 1,355 | 1,355 | -1.02% | 618,000 | 2926億9372万 | +1.96% | 13.93 | 0.64 |
| 03/22 | 1,361 | 1,370 | 1,349 | 1,369 | +1.71% | 905,700 | 2957億1786万 | +3.17% | 14.07 | 0.64 |
| 03/21 | 1,376 | 1,382 | 1,343 | 1,346 | -2.04% | 1,194,900 | 2907億4963万 | +1.58% | 13.84 | 0.63 |
| 03/19 | 1,365 | 1,385 | 1,361 | 1,374 | +1.03% | 1,154,100 | 2967億9791万 | +3.7% | 14.12 | 0.65 |
| 03/18 | 1,342 | 1,360 | 1,335 | 1,360 | +1.8% | 1,249,600 | 2937億7377万 | +2.8% | 13.98 | 0.64 |
| 03/15 | 1,320 | 1,343 | 1,318 | 1,336 | +1.29% | 1,341,600 | 2885億8953万 | +1.06% | 13.73 | 0.63 |
| 03/14 | 1,310 | 1,320 | 1,310 | 1,319 | +0.38% | 579,100 | 2849億1735万 | -0.23% | 13.56 | 0.62 |
| 03/13 | 1,311 | 1,320 | 1,303 | 1,314 | +1.08% | 654,700 | 2838億3730万 | -0.68% | 13.51 | 0.62 |
| 03/12 | 1,293 | 1,302 | 1,275 | 1,300 | -0.38% | 1,031,300 | 2808億1316万 | -1.89% | 13.36 | 0.61 |
| 03/11 | 1,327 | 1,327 | 1,296 | 1,305 | -1.88% | 874,400 | 2818億9321万 | -1.58% | 13.41 | 0.61 |
| 03/08 | 1,318 | 1,332 | 1,310 | 1,330 | +0.76% | 905,300 | 2872億9347万 | +0.23% | 13.67 | 0.63 |
| 03/07 | 1,318 | 1,327 | 1,312 | 1,320 | +0.69% | 1,200,800 | 2851億3336万 | -0.6% | 13.57 | 0.62 |
| 03/06 | 1,285 | 1,314 | 1,284 | 1,311 | +2.02% | 1,227,300 | 2831億8927万 | -1.28% | 13.48 | 0.62 |
| 03/05 | 1,282 | 1,289 | 1,274 | 1,285 | -0.31% | 1,004,000 | 2775億7301万 | -3.31% | 13.21 | 0.61 |
| 03/04 | 1,314 | 1,315 | 1,289 | 1,289 | -1.75% | 1,287,000 | 2784億3705万 | -3.08% | 13.25 | 0.61 |
| 03/01 | 1,308 | 1,323 | 1,307 | 1,312 | +0.38% | 1,027,100 | 2834億528万 | -1.43% | 13.49 | 0.62 |
| 02/29 | 1,302 | 1,314 | 1,300 | 1,307 | +0.23% | 1,054,200 | 2823億2523万 | -1.95% | 13.5 | 0.62 |
| 02/28 | 1,325 | 1,326 | 1,303 | 1,304 | -2.98% | 2,868,800 | 2816億7720万 | -2.25% | 13.47 | 0.61 |
| 02/27 | 1,337 | 1,350 | 1,333 | 1,344 | +0.15% | 2,114,000 | 2903億1761万 | +0.67% | 13.88 | 0.63 |
| 02/26 | 1,346 | 1,348 | 1,337 | 1,342 | 0% | 1,310,600 | 2898億8559万 | +0.52% | 13.86 | 0.63 |
| 02/22 | 1,349 | 1,349 | 1,337 | 1,342 | +0.15% | 929,300 | 2898億8559万 | +0.6% | 13.86 | 0.63 |
| 02/21 | 1,347 | 1,349 | 1,334 | 1,340 | -0.15% | 571,000 | 2894億5357万 | +0.53% | 13.84 | 0.63 |
| 02/20 | 1,356 | 1,359 | 1,341 | 1,342 | -0.52% | 689,100 | 2898億8559万 | +0.6% | 13.86 | 0.63 |
| 02/19 | 1,326 | 1,350 | 1,324 | 1,349 | +1.81% | 869,000 | 2913億9766万 | +1.12% | 13.94 | 0.64 |
| 02/16 | 1,320 | 1,325 | 1,313 | 1,325 | +0.91% | 724,600 | 2862億1341万 | -0.6% | 13.69 | 0.62 |
| 02/15 | 1,323 | 1,327 | 1,313 | 1,313 | -0.61% | 725,500 | 2836億2129万 | -1.57% | 13.56 | 0.62 |
| 02/14 | 1,339 | 1,339 | 1,317 | 1,321 | -1.27% | 950,300 | 2853億4937万 | -0.97% | 13.65 | 0.62 |
| 02/13 | 1,335 | 1,341 | 1,330 | 1,338 | +0.68% | 820,500 | 2890億2155万 | +0.38% | 13.82 | 0.63 |
| 02/09 | 1,326 | 1,338 | 1,325 | 1,329 | -0.3% | 743,300 | 2870億7746万 | -0.23% | 13.73 | 0.63 |
| 02/08 | 1,344 | 1,344 | 1,333 | 1,333 | -0.45% | 676,200 | 2879億4150万 | +0.23% | 13.77 | 0.63 |
| 02/07 | 1,337 | 1,345 | 1,335 | 1,339 | +0.07% | 480,300 | 2892億3756万 | +0.9% | 13.83 | 0.63 |
| 02/06 | 1,356 | 1,356 | 1,338 | 1,338 | -1.62% | 576,900 | 2890億2155万 | +1.06% | 13.82 | 0.63 |
| 02/05 | 1,336 | 1,360 | 1,332 | 1,360 | +2.33% | 975,800 | 2937億7377万 | +3.03% | 14.05 | 0.64 |
| 02/02 | 1,332 | 1,334 | 1,321 | 1,329 | -0.3% | 769,500 | 2870億7746万 | +1.06% | 13.73 | 0.63 |
| 02/01 | 1,338 | 1,341 | 1,328 | 1,333 | -1.11% | 911,700 | 2879億4150万 | +1.68% | 13.77 | 0.63 |
| 01/31 | 1,327 | 1,348 | 1,327 | 1,348 | +1.58% | 580,200 | 2911億8165万 | +3.14% | 13.93 | 0.63 |
| 01/30 | 1,336 | 1,342 | 1,327 | 1,327 | -0.3% | 527,100 | 2866億4543万 | +1.92% | 13.71 | 0.62 |
| 01/29 | 1,323 | 1,336 | 1,320 | 1,331 | +1.14% | 583,300 | 2875億948万 | +2.54% | 13.75 | 0.63 |
| 01/26 | 1,324 | 1,329 | 1,316 | 1,316 | -0.68% | 686,000 | 2842億6932万 | +1.7% | 13.6 | 0.62 |
| 01/25 | 1,343 | 1,346 | 1,323 | 1,325 | -1.12% | 671,500 | 2862億1341万 | +2.71% | 13.69 | 0.62 |
| 01/24 | 1,336 | 1,341 | 1,326 | 1,340 | +0.45% | 454,800 | 2894億5357万 | +4.2% | 13.84 | 0.63 |
| 01/23 | 1,349 | 1,356 | 1,331 | 1,334 | -0.89% | 577,300 | 2881億5751万 | +4.06% | 13.78 | 0.63 |
| 01/22 | 1,345 | 1,347 | 1,341 | 1,346 | +1.36% | 560,400 | 2907億4963万 | +5.24% | 13.91 | 0.63 |
| 01/19 | 1,334 | 1,340 | 1,326 | 1,328 | -0.08% | 593,700 | 2868億6144万 | +4.16% | 13.72 | 0.63 |
| 01/18 | 1,318 | 1,332 | 1,314 | 1,329 | +1.06% | 625,900 | 2870億7746万 | +4.48% | 13.73 | 0.63 |
| 01/17 | 1,354 | 1,361 | 1,315 | 1,315 | -3.66% | 1,872,300 | 2840億5331万 | +3.54% | 13.58 | 0.62 |
| 01/16 | 1,356 | 1,366 | 1,346 | 1,365 | +1.04% | 1,070,600 | 2948億5382万 | +7.65% | 14.1 | 0.64 |
| 01/15 | 1,323 | 1,355 | 1,316 | 1,351 | +2.82% | 1,661,000 | 2918億2968万 | +6.8% | 13.96 | 0.64 |
| 01/12 | 1,278 | 1,315 | 1,278 | 1,314 | -1.79% | 3,429,200 | 2838億3730万 | +4.12% | 13.57 | 0.62 |
| 01/11 | 1,330 | 1,348 | 1,325 | 1,338 | +1.75% | 1,298,800 | 2890億2155万 | +6.19% | 13.82 | 0.63 |
| 01/10 | 1,304 | 1,321 | 1,304 | 1,315 | +1% | 898,000 | 2840億5331万 | +4.53% | 13.58 | 0.62 |
| 01/09 | 1,312 | 1,319 | 1,299 | 1,302 | -0.53% | 927,000 | 2812億4518万 | +3.66% | 13.45 | 0.61 |
| 01/05 | 1,285 | 1,309 | 1,262 | 1,309 | +2.67% | 1,088,000 | 2827億5725万 | +4.3% | 13.52 | 0.62 |
| 01/04 | 1,270 | 1,285 | 1,256 | 1,275 | +0.79% | 800,000 | 2754億1291万 | +1.76% | 13.17 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,269 | 1,272 | 1,258 | 1,265 | +0.4% | 471,400 | 2732億5281万 | +0.96% | 13.07 | 0.6 |
| 12/28 | 1,249 | 1,260 | 1,247 | 1,260 | +1.2% | 480,300 | 2721億7276万 | +0.48% | 13.02 | 0.59 |
| 12/27 | 1,233 | 1,246 | 1,232 | 1,245 | +1.38% | 578,400 | 2689億3260万 | -0.72% | 12.86 | 0.59 |
| 12/26 | 1,235 | 1,237 | 1,227 | 1,228 | -0.16% | 438,800 | 2652億6043万 | -2.15% | 12.69 | 0.58 |
| 12/25 | 1,237 | 1,238 | 1,228 | 1,230 | -0.4% | 506,900 | 2656億9245万 | -2.15% | 12.71 | 0.58 |
| 12/22 | 1,224 | 1,235 | 1,222 | 1,235 | +1.15% | 550,200 | 2667億7250万 | -1.91% | 12.76 | 0.58 |
| 12/21 | 1,224 | 1,228 | 1,220 | 1,221 | -0.73% | 641,600 | 2637億4836万 | -3.1% | 12.61 | 0.58 |
| 12/20 | 1,224 | 1,233 | 1,219 | 1,230 | +0.33% | 581,500 | 2656億9245万 | -2.54% | 12.71 | 0.58 |
| 12/19 | 1,228 | 1,233 | 1,221 | 1,226 | 0% | 712,900 | 2648億2841万 | -2.93% | 12.67 | 0.58 |
| 12/18 | 1,225 | 1,232 | 1,209 | 1,226 | -0.49% | 922,300 | 2648億2841万 | -3.01% | 12.67 | 0.58 |
| 12/15 | 1,227 | 1,236 | 1,225 | 1,232 | 0% | 797,000 | 2661億2447万 | -2.61% | 12.73 | 0.58 |
| 12/14 | 1,251 | 1,252 | 1,228 | 1,232 | -1.36% | 785,000 | 2661億2447万 | -2.61% | 12.73 | 0.58 |
| 12/13 | 1,251 | 1,257 | 1,246 | 1,249 | -0.4% | 759,500 | 2697億9664万 | -1.26% | 12.9 | 0.59 |
| 12/12 | 1,261 | 1,263 | 1,254 | 1,254 | -0.56% | 802,800 | 2708億7670万 | -0.79% | 12.95 | 0.59 |
| 12/11 | 1,269 | 1,272 | 1,259 | 1,261 | -0.24% | 758,300 | 2723億8877万 | -0.24% | 13.03 | 0.59 |
| 12/08 | 1,277 | 1,285 | 1,263 | 1,264 | -1.56% | 850,200 | 2730億3680万 | 0% | 13.06 | 0.6 |
| 12/07 | 1,273 | 1,286 | 1,272 | 1,284 | +0.16% | 535,500 | 2773億5700万 | +1.58% | 13.26 | 0.6 |
| 12/06 | 1,267 | 1,282 | 1,266 | 1,282 | +1.18% | 605,600 | 2769億2498万 | +1.58% | 13.24 | 0.6 |
| 12/05 | 1,268 | 1,279 | 1,266 | 1,267 | -0.55% | 546,900 | 2736億8483万 | +0.64% | 13.09 | 0.6 |
| 12/04 | 1,282 | 1,284 | 1,271 | 1,274 | -0.47% | 451,800 | 2751億9690万 | +1.27% | 13.16 | 0.6 |
| 12/01 | 1,277 | 1,286 | 1,276 | 1,280 | +1.03% | 683,100 | 2764億9296万 | +1.91% | 13.22 | 0.6 |
| 11/30 | 1,269 | 1,273 | 1,262 | 1,267 | -0.31% | 580,800 | 2736億8483万 | +1.04% | 13.09 | 0.62 |
| 11/29 | 1,280 | 1,288 | 1,270 | 1,271 | -0.63% | 537,100 | 2745億4887万 | +1.44% | 13.13 | 0.62 |
| 11/28 | 1,280 | 1,282 | 1,276 | 1,279 | +0.39% | 375,900 | 2762億7695万 | +2.32% | 13.21 | 0.62 |
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 2月期 | 2,280 5/29 | 988 9/25 | 6,011,600 10/12 | - | - | +27.74% 10/12 | -26.03% 1/16 |
| 2009年 2月期 | 1,744 5/7 | 734 2/27 | 3,365,200 4/8 | - | - | +21.97% 4/7 | -25.16% 10/8 |
| 2010年 2月期 | 1,484 6/15 | 702 3/3 | 2,533,100 11/4 | - | - | +23.24% 4/13 | -20.11% 7/13 |
| 2011年 2月期 | 1,328 2/16 | 781 6/30 | 2,536,800 4/7 | 2084億5218万 | 1225億9123万 | +14.73% 4/5 | -19.38% 3/15 |
| 2012年 2月期 | 1,306 10/13 | 892 3/15 | 1,744,800 6/27 | 2049億9891万 | 1400億1457万 | +13.58% 3/9 | -10.8% 4/6 |
| 2013年 2月期 | 2,717 3/28 | 1,169 3/1 | 4,068,400 3/7 | 4264億7936万 | 1834億9443万 | +29.46% 4/8 | -6.48% 11/26 |
| 2014年 3月期 | 3,265 4/8 | 2,172 3/28 | 4,534,100 2/28 | 5124億9728万 | 4486億868万 | +12.97% 7/16 | -14.16% 2/4 |
| 2015年 3月期 | 3,145 3/25 | 1,982 10/17 10/16 | 2,302,100 8/8 | 6557億3072万 | 4124億7722万 | +17.52% 2/25 | -12.89% 10/17 |
| 2016年 3月期 | 3,620 7/24 | 2,091 2/12 | 2,108,100 8/24 | 7548億1929万 | 4360億3163万 | +14.22% 7/2 | -22.15% 8/25 |
| 2017年 3月期 | 2,790 4/27 | 1,689 11/9 | 5,215,300 9/15 | 5817億9256万 | 3808億8660万 | +11.75% 12/12 | -13.15% 8/31 |
| 2018年 3月期 | 2,914 1/24 | 2,067 4/19 | 2,066,400 4/18 | 6571億3651万 | 4661億2943万 | +9.38% 1/16 | -13.1% 2/14 |
| 2019年 3月期 | 2,785 5/10 | 1,849 12/25 | 1,924,900 10/19 | 6280億4570万 | 4169億6822万 | +8.98% 5/11 | -13.35% 12/25 |
| 2020年 2月期 | 2,329 4/17 | 1,493 8/26 | 1,659,300 5/13 | 5252億1308万 | 3366億8662万 | +7.87% 9/26 | -31.01% 3/13 |
| 2021年 2月期 | 1,601 3/3 | 793 7/31 | 9,634,600 5/29 | 3458億3221万 | 1712億9603万 | +17.37% 6/8 | -26.1% 7/10 |
| 2022年 2月期 | 1,608 3/22 | 1,135 1/21 | 3,269,400 4/12 | 3473億4428万 | 2451億7149万 | +12.69% 10/11 | -16% 4/21 |
| 2023年 2月期 | 1,521 9/20 | 1,055 3/8 | 2,118,900 1/13 | 3285億5140万 | 2278億9068万 | +11.16% 7/28 | -8.84% 3/14 |
| 2024年 2月期 | 1,366 1/16 | 1,165 3/16 | 4,428,600 7/12 | 2950億6983万 | 2516億5179万 | +7.61% 1/16 | -6.79% 10/13 |
| 最新 | 1,305 2024/4/24 | 835,200 | 2818億9321万 | -3.62% 1,354 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 27%（1.27倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 137%（2.37倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
592円（1996/12/02） - 120%（2.2倍）
1,305円（4/24）