株価チャート
株価
4/24
- 前日 (4/23)
- 1,498
- 始値
- 1,505
- 高値
- 1,543
- 安値
- 1,505
- 終値 +0.67%
- 1,508
- 出来高 +28.85%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,487 - 株価（25日）
移動平均値 - -0.72%
1,519 - 出来高（5日）
移動平均値 - +80.11%
3,720
2023/11/27～2024/04/24
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 | 1,505 | 1,543 | 1,505 | 1,508 | +0.67% | 6,700 | 497億7335万 | -0.72% | 9.79 | 0.4 |
| 04/23 | 1,471 | 1,511 | 1,471 | 1,498 | +1.9% | 5,200 | 494億4329万 | -1.38% | 9.72 | 0.4 |
| 04/22 | 1,465 | 1,470 | 1,461 | 1,470 | 0% | 2,300 | 485億1911万 | -3.23% | 9.54 | 0.39 |
| 04/19 | 1,485 | 1,485 | 1,464 | 1,470 | -1.34% | 4,200 | 485億1911万 | -3.35% | 9.54 | 0.39 |
| 04/18 | 1,499 | 1,499 | 1,490 | 1,490 | -0.67% | 200 | 491億7924万 | -2.1% | 9.67 | 0.4 |
| 04/17 | 1,510 | 1,510 | 1,495 | 1,500 | -0.66% | 2,500 | 495億930万 | -1.51% | 9.74 | 0.4 |
| 04/16 | 1,518 | 1,518 | 1,510 | 1,510 | -0.53% | 2,500 | 498億3936万 | -0.85% | 9.8 | 0.4 |
| 04/15 | 1,533 | 1,533 | 1,518 | 1,518 | -0.39% | 1,100 | 501億341万 | -0.33% | 9.85 | 0.4 |
| 04/12 | 1,518 | 1,530 | 1,518 | 1,524 | -0.07% | 1,400 | 503億145万 | +0.07% | 9.89 | 0.4 |
| 04/10 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 100 | 503億3446万 | +0.2% | 9.9 | 0.4 |
| 04/09 | 1,520 | 1,525 | 1,520 | 1,525 | +0.73% | 600 | 503億3446万 | +0.26% | 9.9 | 0.4 |
| 04/08 | 1,500 | 1,514 | 1,487 | 1,514 | 0% | 3,700 | 499億7139万 | -0.39% | 9.83 | 0.4 |
| 04/05 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 300 | 499億7139万 | -0.33% | 9.83 | 0.4 |
| 04/04 | 1,505 | 1,514 | 1,505 | 1,514 | +0.6% | 200 | 499億7139万 | -0.39% | 9.83 | 0.4 |
| 04/03 | 1,533 | 1,533 | 1,486 | 1,505 | -1.83% | 3,000 | 496億7433万 | -1.05% | 9.77 | 0.4 |
| 04/02 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,200 | 505億9851万 | +0.72% | 9.95 | 0.41 |
| 04/01 | 1,561 | 1,561 | 1,531 | 1,533 | -4.19% | 1,700 | 505億9851万 | +0.79% | 9.95 | 0.41 |
| 03/29 | 1,567 | 1,600 | 1,535 | 1,600 | +4.78% | 7,100 | 528億992万 | +5.26% | 10.39 | 0.42 |
| 03/28 | 1,551 | 1,551 | 1,511 | 1,527 | -5.68% | 1,500 | 504億47万 | +0.59% | 9.91 | 0.4 |
| 03/27 | 1,527 | 1,620 | 1,527 | 1,619 | +6.09% | 23,800 | 534億3704万 | +6.72% | 10.51 | 0.43 |
| 03/26 | 1,519 | 1,550 | 1,517 | 1,526 | +0.59% | 23,600 | 503億6746万 | +0.93% | 9.91 | 0.4 |
| 03/25 | 1,530 | 1,535 | 1,509 | 1,517 | 0% | 15,000 | 500億7041万 | +0.46% | 9.85 | 0.4 |
| 03/22 | 1,515 | 1,527 | 1,515 | 1,517 | +0.13% | 9,400 | 500億7041万 | +0.6% | 9.85 | 0.4 |
| 03/21 | 1,507 | 1,515 | 1,501 | 1,515 | +0.53% | 10,300 | 500億439万 | +0.6% | 9.83 | 0.4 |
| 03/19 | 1,506 | 1,510 | 1,493 | 1,507 | +0.07% | 8,500 | 497億4034万 | 0% | 9.78 | 0.4 |
| 03/18 | 1,513 | 1,513 | 1,490 | 1,506 | -0.07% | 16,600 | 497億734万 | -0.13% | 9.78 | 0.4 |
| 03/15 | 1,501 | 1,510 | 1,491 | 1,507 | +0.47% | 10,500 | 497億4034万 | -0.07% | 9.78 | 0.4 |
| 03/14 | 1,502 | 1,514 | 1,496 | 1,500 | -0.79% | 20,200 | 495億930万 | -0.33% | 9.74 | 0.4 |
| 03/13 | 1,513 | 1,514 | 1,488 | 1,512 | +0.27% | 3,200 | 499億538万 | +0.6% | 9.82 | 0.4 |
| 03/12 | 1,508 | 1,519 | 1,503 | 1,508 | 0% | 3,100 | 497億7335万 | +0.4% | 9.79 | 0.4 |
| 03/11 | 1,499 | 1,508 | 1,480 | 1,508 | +0.6% | 3,900 | 497億7335万 | +0.47% | 9.79 | 0.4 |
| 03/08 | 1,501 | 1,516 | 1,490 | 1,499 | -1.64% | 4,400 | 494億7629万 | +0.07% | 9.73 | 0.4 |
| 03/07 | 1,524 | 1,524 | 1,507 | 1,524 | +1.6% | 2,100 | 503億145万 | +1.94% | 9.89 | 0.4 |
| 03/06 | 1,500 | 1,522 | 1,450 | 1,500 | 0% | 8,900 | 495億930万 | +0.6% | 9.74 | 0.4 |
| 03/05 | 1,509 | 1,510 | 1,500 | 1,500 | 0% | 3,800 | 495億930万 | +0.81% | 9.74 | 0.4 |
| 03/04 | 1,510 | 1,510 | 1,488 | 1,500 | +0.33% | 4,300 | 495億930万 | +1.08% | 9.74 | 0.4 |
| 03/01 | 1,503 | 1,503 | 1,490 | 1,495 | -1.9% | 8,100 | 493億4427万 | +1.01% | 9.7 | 0.4 |
| 02/29 | 1,533 | 1,549 | 1,503 | 1,524 | -0.46% | 3,700 | 503億145万 | +3.18% | 9.89 | 0.4 |
| 02/28 | 1,548 | 1,550 | 1,531 | 1,531 | -1.1% | 3,000 | 505億3249万 | +4.08% | 9.94 | 0.41 |
| 02/27 | 1,514 | 1,550 | 1,514 | 1,548 | +2.52% | 4,400 | 510億9360万 | +5.59% | 10.05 | 0.41 |
| 02/26 | 1,511 | 1,543 | 1,495 | 1,510 | -0.07% | 8,800 | 498億3936万 | +3.42% | 9.8 | 0.4 |
| 02/22 | 1,534 | 1,550 | 1,510 | 1,511 | -1.5% | 7,900 | 498億7237万 | +3.71% | 9.81 | 0.4 |
| 02/21 | 1,525 | 1,535 | 1,502 | 1,534 | +0.99% | 6,000 | 506億3151万 | +5.57% | 9.96 | 0.41 |
| 02/20 | 1,502 | 1,523 | 1,500 | 1,519 | +2.64% | 5,600 | 501億3642万 | +4.83% | 9.86 | 0.4 |
| 02/19 | 1,493 | 1,497 | 1,479 | 1,480 | 0% | 5,900 | 488億4918万 | +2.35% | 9.61 | 0.39 |
| 02/16 | 1,462 | 1,496 | 1,462 | 1,480 | +1.37% | 4,700 | 488億4918万 | +2.49% | 9.61 | 0.39 |
| 02/15 | 1,482 | 1,482 | 1,442 | 1,460 | -1.48% | 6,800 | 481億8905万 | +1.25% | 9.48 | 0.39 |
| 02/14 | 1,454 | 1,531 | 1,454 | 1,482 | -2.69% | 11,600 | 489億1519万 | +2.85% | 9.62 | 0.39 |
| 02/13 | 1,591 | 1,591 | 1,493 | 1,523 | -1.81% | 12,100 | 502億6844万 | +5.69% | 9.89 | 0.4 |
| 02/09 | 1,484 | 1,600 | 1,456 | 1,551 | +4.44% | 26,600 | 511億9262万 | +7.71% | 10.07 | 0.41 |
| 02/08 | 1,449 | 1,485 | 1,449 | 1,485 | +3.13% | 1,400 | 490億1421万 | +3.41% | 9.64 | 0.39 |
| 02/07 | 1,441 | 1,441 | 1,440 | 1,440 | -0.21% | 200 | 475億2893万 | +0.28% | 9.35 | 0.38 |
| 02/06 | 1,499 | 1,499 | 1,430 | 1,443 | -3.09% | 1,900 | 476億2795万 | +0.49% | 9.37 | 0.38 |
| 02/05 | 1,484 | 1,490 | 1,434 | 1,489 | +0.27% | 2,100 | 491億4623万 | +3.62% | 9.67 | 0.39 |
| 02/02 | 1,448 | 1,489 | 1,448 | 1,485 | +3.48% | 900 | 490億1421万 | +3.48% | 9.64 | 0.39 |
| 02/01 | 1,420 | 1,435 | 1,420 | 1,435 | +0.49% | 600 | 473億6390万 | +0.14% | 9.32 | 0.38 |
| 01/31 | 1,428 | 1,470 | 1,423 | 1,428 | 0% | 2,000 | 471億3285万 | -0.14% | 9.27 | 0.38 |
| 01/30 | 1,421 | 1,448 | 1,421 | 1,428 | +0.92% | 2,300 | 471億3285万 | -0.07% | 9.27 | 0.38 |
| 01/29 | 1,402 | 1,443 | 1,402 | 1,415 | +1% | 2,100 | 467億377万 | -0.84% | 9.19 | 0.38 |
| 01/26 | 1,414 | 1,414 | 1,400 | 1,401 | -0.78% | 3,100 | 462億4169万 | -1.62% | 9.09 | 0.37 |
| 01/25 | 1,412 | 1,420 | 1,392 | 1,412 | 0% | 7,200 | 466億476万 | -0.7% | 9.17 | 0.37 |
| 01/24 | 1,383 | 1,415 | 1,383 | 1,412 | +2.17% | 4,900 | 466億476万 | -0.49% | 9.17 | 0.37 |
| 01/23 | 1,403 | 1,403 | 1,378 | 1,382 | -1.22% | 6,900 | 456億1457万 | -2.4% | 8.97 | 0.37 |
| 01/22 | 1,399 | 1,400 | 1,376 | 1,399 | -0.07% | 2,600 | 461億7567万 | -1.27% | 9.08 | 0.37 |
| 01/19 | 1,421 | 1,421 | 1,370 | 1,400 | -1.48% | 4,100 | 462億868万 | -1.48% | 9.09 | 0.37 |
| 01/18 | 1,425 | 1,425 | 1,411 | 1,421 | -0.28% | 1,100 | 469億181万 | -0.21% | 9.22 | 0.38 |
| 01/17 | 1,435 | 1,444 | 1,425 | 1,425 | -0.56% | 2,300 | 470億3384万 | 0% | 9.25 | 0.38 |
| 01/16 | 1,431 | 1,435 | 1,431 | 1,433 | +0.14% | 800 | 472億9789万 | +0.63% | 9.3 | 0.38 |
| 01/15 | 1,435 | 1,435 | 1,431 | 1,431 | -0.28% | 1,100 | 472億3187万 | +0.92% | 9.29 | 0.38 |
| 01/12 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 100 | 473億6390万 | +1.7% | 9.32 | 0.38 |
| 01/11 | 1,432 | 1,435 | 1,430 | 1,435 | +0.21% | 1,100 | 473億6390万 | +2.28% | 9.32 | 0.38 |
| 01/10 | 1,461 | 1,461 | 1,401 | 1,432 | -3.37% | 2,400 | 472億6488万 | +2.65% | 9.3 | 0.38 |
| 01/09 | 1,494 | 1,494 | 1,450 | 1,482 | -0.87% | 2,200 | 489億1519万 | +6.93% | 9.62 | 0.39 |
| 01/05 | 1,459 | 1,495 | 1,445 | 1,495 | +2.4% | 1,200 | 493億4427万 | +8.65% | 9.7 | 0.4 |
| 01/04 | 1,490 | 1,500 | 1,457 | 1,460 | -0.68% | 4,100 | 481億8905万 | +6.96% | 9.48 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 200 | 485億1911万 | +8.49% | 9.54 | 0.39 |
| 12/28 | 1,462 | 1,499 | 1,450 | 1,450 | -0.82% | 5,000 | 478億5899万 | +7.81% | 9.41 | 0.38 |
| 12/27 | 1,450 | 1,479 | 1,402 | 1,462 | +0.9% | 8,500 | 482億5507万 | +9.43% | 9.49 | 0.39 |
| 12/26 | 1,423 | 1,450 | 1,375 | 1,449 | +1.83% | 7,600 | 478億2598万 | +9.28% | 9.41 | 0.38 |
| 12/25 | 1,410 | 1,429 | 1,407 | 1,423 | +2.97% | 5,600 | 469億6782万 | +8.05% | 9.24 | 0.38 |
| 12/22 | 1,390 | 1,400 | 1,382 | 1,382 | -0.29% | 14,000 | 456億1457万 | +5.58% | 8.97 | 0.37 |
| 12/21 | 1,380 | 1,399 | 1,380 | 1,386 | +0.73% | 4,500 | 457億4659万 | +6.45% | 9 | 0.37 |
| 12/20 | 1,356 | 1,384 | 1,353 | 1,376 | +1.55% | 1,300 | 454億1653万 | +6.25% | 8.93 | 0.36 |
| 12/19 | 1,345 | 1,375 | 1,345 | 1,355 | +0.74% | 2,200 | 447億2340万 | +5.2% | 8.8 | 0.36 |
| 12/18 | 1,335 | 1,360 | 1,335 | 1,345 | +0.98% | 1,100 | 443億9334万 | +4.91% | 8.73 | 0.36 |
| 12/15 | 1,336 | 1,366 | 1,331 | 1,332 | +0.08% | 2,400 | 439億6426万 | +4.39% | 8.65 | 0.35 |
| 12/14 | 1,406 | 1,406 | 1,324 | 1,331 | -6.27% | 12,600 | 439億3125万 | +4.72% | 8.64 | 0.35 |
| 12/13 | 1,429 | 1,429 | 1,411 | 1,420 | -4.63% | 2,000 | 468億6880万 | +12.08% | 9.22 | 0.38 |
| 12/12 | 1,494 | 1,533 | 1,420 | 1,489 | 0% | 46,600 | 491億4623万 | +18.36% | 9.67 | 0.39 |
| 12/11 | 1,446 | 1,504 | 1,445 | 1,489 | +3.4% | 15,900 | 491億4623万 | +19.41% | 9.67 | 0.39 |
| 12/08 | 1,388 | 1,500 | 1,388 | 1,440 | +3.75% | 23,600 | 475億2893万 | +16.5% | 9.35 | 0.38 |
| 12/07 | 1,320 | 1,400 | 1,314 | 1,388 | +6.36% | 18,800 | 458億1261万 | +13.12% | 9.01 | 0.37 |
| 12/06 | 1,310 | 1,429 | 1,281 | 1,305 | +4.4% | 27,800 | 430億7309万 | +7.05% | 8.47 | 0.35 |
| 12/05 | 1,235 | 1,261 | 1,235 | 1,250 | +1.3% | 3,800 | 412億5775万 | +2.88% | 8.11 | 0.33 |
| 12/04 | 1,227 | 1,250 | 1,226 | 1,234 | +1.15% | 6,200 | 407億2965万 | +1.65% | 8.01 | 0.33 |
| 12/01 | 1,230 | 1,235 | 1,200 | 1,220 | -0.33% | 13,700 | 402億6756万 | +0.58% | 7.92 | 0.32 |
| 11/30 | 1,224 | 1,225 | 1,224 | 1,224 | 0% | 600 | 403億9959万 | +0.91% | 7.95 | 0.32 |
| 11/29 | 1,216 | 1,243 | 1,216 | 1,224 | +0.82% | 7,400 | 403億9959万 | +0.91% | 7.95 | 0.32 |
| 11/28 | 1,223 | 1,223 | 1,214 | 1,214 | -0.74% | 3,000 | 400億6953万 | 0% | 7.88 | 0.32 |
| 11/27 | 1,219 | 1,225 | 1,216 | 1,223 | +1.07% | 5,000 | 403億6658万 | +0.74% | 7.94 | 0.32 |
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 | 1,650 4/4 | 1,112 11/21 | 42,000 12/11 | - | - | +11.24% 2/26 | -10.8% 6/7 |
| 2008年 3月期 | 1,450 8/1 7/31 他4件 | 1,085 2/4 | 25,000 3/6 | - | - | +6.49% 2/25 | -13.98% 2/4 |
| 2009年 3月期 | 1,180 5/9 | 600 1/26 1/21 他4件 | 125,000 3/27 | - | - | +22.84% 5/12 | -19.07% 11/10 |
| 2010年 3月期 | 932 6/17 | 615 12/2 | 43,000 12/10 | - | - | +24.01% 4/19 | -15.86% 11/18 |
| 2011年 3月期 | 905 4/23 | 530 11/5 11/4 | 46,000 12/9 | 298億7061万 | 174億9328万 | +18.9% 1/19 | -15.16% 3/15 |
| 2012年 3月期 | 797 3/2 12/14 他2件 | 680 12/1 11/29 他4件 | 23,000 12/8 | 263億594万 | 224億4421万 | +12.82% 12/13 | -6.19% 9/26 |
| 2013年 3月期 | 915 3/26 | 672 11/19 | 34,000 12/6 | 302億67万 | 221億8016万 | +14.65% 1/28 | -5.28% 10/11 |
| 2014年 3月期 | 1,200 10/2 10/1 | 885 4/2 4/1 | 29,000 12/6 | 396億744万 | 292億1049万 | +9.76% 7/17 | -9.15% 11/1 |
| 2015年 3月期 | 1,081 12/5 | 971 10/22 | 31,000 9/19 | 356億7970万 | 320億4902万 | +5.27% 11/10 | -5.28% 10/22 |
| 2016年 3月期 | 1,052 10/2 | 942 3/29 | 25,000 12/7 | 347億2252万 | 310億9184万 | +4.9% 6/22 | -5.54% 4/5 |
| 2017年 3月期 | 1,118 3/13 | 925 4/6 4/5 | 36,000 12/8 | 369億93万 | 305億3073万 | +10.14% 9/15 | -5.45% 11/9 |
| 2018年 3月期 | 1,300 11/10 11/9 | 1,060 4/19 4/14 他2件 | 29,000 12/8 | 429億806万 | 349億8657万 | +10.06% 10/30 | -8.97% 9/11 |
| 2019年 3月期 | 1,330 6/15 6/14 他2件 | 1,070 1/10 | 23,800 6/8 | 438億9825万 | 353億1663万 | +9.6% 12/25 | -7.23% 1/7 |
| 2020年 3月期 | 1,250 8/30 8/29 他7件 | 1,030 3/23 | 38,900 3/13 | 412億5775万 | 339億9639万 | +8.32% 5/20 | -9.54% 3/10 |
| 2021年 3月期 | 1,225 9/23 | 1,000 4/6 | 18,800 12/11 | 404億3259万 | 330億620万 | +7.75% 5/26 | -3% 7/1 |
| 2022年 3月期 | 1,219 8/13 | 1,041 11/26 | 46,000 12/7 | 402億3456万 | 343億5945万 | +4.96% 2/10 | -4.27% 11/26 |
| 2023年 3月期 | 1,269 2/27 | 1,016 7/15 | 28,600 7/22 | 418億8487万 | 335億3430万 | +6.93% 8/24 | -3.66% 4/11 |
| 最新 | 1,508 2024/4/24 | 6,700 | 497億7335万 | -0.72% 1,519 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 30%（1.3倍）
- 1985/12/26 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/26
- 31%（1.31倍）
- 1987/12/25 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/25
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 89%（1.89倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/25 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/28 vs 1991/12/25
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/28
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/27 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/25 vs 1996/12/27
- -29%（0.71倍）
- 1998/12/28 vs 1997/12/25
- -23%（0.77倍）
- 1999/12/28 vs 1998/12/28
- -6%（0.94倍）
- 2000/12/25 vs 1999/12/28
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/25
- 7%（1.07倍）
- 2002/12/27 vs 2001/12/25
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/29
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 111%（2.11倍）
- 2006/12/28 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/25 vs 2006/12/28
- 10%（1.1倍）
- 2008/12/29 vs 2007/12/25
- -56%（0.44倍）
- 2009/12/29 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/29 vs 2009/12/29
- -16%（0.84倍）
- 2011/12/29 vs 2010/12/29
- 24%（1.24倍）
- 2012/12/26 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/26
- 28%（1.28倍）
- 2014/12/26 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/25 vs 2014/12/26
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/25
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/26 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/26
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
256円（2002/12/19） - 489%（5.89倍）
1,508円（4/24）