株価チャート
株価
4/24
- 前日 (4/23)
- 1,696
- 始値
- 1,699
- 高値
- 1,716
- 安値
- 1,687
- 終値 +1%
- 1,713
- 出来高 +12.08%
- 23,200
乖離率
- 株価（5日）
移動平均値 - +2.03%
1,679 - 株価（25日）
移動平均値 - +1%
1,696 - 出来高（5日）
移動平均値 - -1.19%
23,480
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 | 1,699 | 1,716 | 1,687 | 1,713 | +1% | 23,200 | 403億3052万 | +1% | 11.22 | 0.96 |
| 04/23 | 1,669 | 1,705 | 1,661 | 1,696 | +1.74% | 20,700 | 399億3028万 | +0.12% | 11.11 | 0.95 |
| 04/22 | 1,647 | 1,680 | 1,647 | 1,667 | +1.46% | 18,900 | 392億4751万 | -1.48% | 10.92 | 0.93 |
| 04/19 | 1,671 | 1,671 | 1,623 | 1,643 | -1.97% | 33,000 | 386億8246万 | -2.84% | 10.76 | 0.92 |
| 04/18 | 1,637 | 1,681 | 1,623 | 1,676 | +2.26% | 21,600 | 394億5940万 | -0.89% | 10.98 | 0.94 |
| 04/17 | 1,665 | 1,665 | 1,637 | 1,639 | -1.56% | 22,400 | 385億8828万 | -2.9% | 10.74 | 0.92 |
| 04/16 | 1,708 | 1,708 | 1,647 | 1,665 | -2.52% | 27,800 | 392億42万 | -1.36% | 10.91 | 0.93 |
| 04/15 | 1,689 | 1,722 | 1,681 | 1,708 | -0.58% | 17,000 | 402億1281万 | +1.43% | 11.19 | 0.96 |
| 04/12 | 1,747 | 1,747 | 1,715 | 1,718 | -1.6% | 20,100 | 404億4824万 | +2.26% | 11.25 | 0.96 |
| 04/11 | 1,714 | 1,746 | 1,712 | 1,746 | +0.98% | 24,000 | 411億747万 | +4.24% | 11.44 | 0.98 |
| 04/10 | 1,710 | 1,739 | 1,708 | 1,729 | +1.47% | 26,300 | 407億723万 | +3.66% | 11.32 | 0.97 |
| 04/09 | 1,709 | 1,710 | 1,688 | 1,704 | -0.29% | 16,000 | 401億1863万 | +2.47% | 11.16 | 0.95 |
| 04/08 | 1,700 | 1,724 | 1,693 | 1,709 | +0.83% | 20,900 | 402億3635万 | +3.14% | 11.19 | 0.96 |
| 04/05 | 1,700 | 1,711 | 1,672 | 1,695 | -1.68% | 21,700 | 399億674万 | +2.54% | 11.1 | 0.95 |
| 04/04 | 1,700 | 1,724 | 1,684 | 1,724 | +2.38% | 22,200 | 405億8951万 | +4.48% | 11.29 | 0.97 |
| 04/03 | 1,640 | 1,698 | 1,640 | 1,684 | +1.63% | 25,100 | 396億4775万 | +2.25% | 11.03 | 0.94 |
| 04/02 | 1,657 | 1,664 | 1,638 | 1,657 | 0% | 27,200 | 390億1207万 | +0.79% | 10.85 | 0.93 |
| 04/01 | 1,710 | 1,710 | 1,654 | 1,657 | -2.87% | 18,700 | 390億1207万 | +0.79% | 10.85 | 0.93 |
| 03/29 | 1,686 | 1,714 | 1,669 | 1,706 | +0.65% | 25,700 | 401億6572万 | +3.96% | 11.97 | 0.96 |
| 03/28 | 1,704 | 1,730 | 1,692 | 1,695 | -3.31% | 34,700 | 399億674万 | +3.61% | 11.89 | 0.95 |
| 03/27 | 1,760 | 1,780 | 1,740 | 1,753 | +2.04% | 123,500 | 412億7228万 | +7.48% | 12.3 | 0.98 |
| 03/26 | 1,711 | 1,724 | 1,710 | 1,718 | +0.41% | 43,500 | 404億4824万 | +5.85% | 12.05 | 0.96 |
| 03/25 | 1,699 | 1,728 | 1,690 | 1,711 | +1.18% | 40,100 | 402億8344万 | +5.94% | 12 | 0.96 |
| 03/22 | 1,687 | 1,694 | 1,680 | 1,691 | +0.24% | 24,900 | 398億1256万 | +5.16% | 11.86 | 0.95 |
| 03/21 | 1,688 | 1,699 | 1,671 | 1,687 | +1.44% | 24,000 | 397億1839万 | +5.31% | 11.84 | 0.94 |
| 03/19 | 1,644 | 1,682 | 1,635 | 1,663 | +1.16% | 20,600 | 391億5333万 | +4.07% | 11.67 | 0.93 |
| 03/18 | 1,651 | 1,659 | 1,641 | 1,644 | -0.42% | 21,100 | 387億600万 | +3.2% | 11.53 | 0.92 |
| 03/15 | 1,631 | 1,659 | 1,631 | 1,651 | +0.67% | 18,600 | 388億7081万 | +3.77% | 11.58 | 0.92 |
| 03/14 | 1,616 | 1,659 | 1,603 | 1,640 | +1.61% | 23,000 | 386億1183万 | +3.14% | 11.51 | 0.92 |
| 03/13 | 1,626 | 1,645 | 1,600 | 1,614 | -0.37% | 22,900 | 379億9969万 | +1.57% | 11.32 | 0.9 |
| 03/12 | 1,580 | 1,620 | 1,569 | 1,620 | +2.53% | 22,700 | 381億4095万 | +2.02% | 11.37 | 0.91 |
| 03/11 | 1,597 | 1,605 | 1,558 | 1,580 | -1.06% | 29,300 | 371億9920万 | -0.32% | 11.08 | 0.89 |
| 03/08 | 1,577 | 1,600 | 1,561 | 1,597 | +0.44% | 26,400 | 375億9944万 | +0.76% | 11.2 | 0.89 |
| 03/07 | 1,600 | 1,613 | 1,590 | 1,590 | +0.25% | 36,300 | 374億3464万 | +0.44% | 11.15 | 0.89 |
| 03/06 | 1,580 | 1,589 | 1,557 | 1,586 | -0.31% | 35,600 | 373億4046万 | +0.25% | 11.13 | 0.89 |
| 03/05 | 1,572 | 1,591 | 1,552 | 1,591 | +1.21% | 30,700 | 374億5818万 | +0.7% | 11.16 | 0.89 |
| 03/04 | 1,600 | 1,600 | 1,568 | 1,572 | -1.5% | 42,900 | 370億1085万 | -0.44% | 11.03 | 0.88 |
| 03/01 | 1,636 | 1,636 | 1,588 | 1,596 | -2.39% | 56,400 | 375億7590万 | +1.33% | 11.2 | 0.89 |
| 02/29 | 1,636 | 1,649 | 1,610 | 1,635 | 0% | 24,200 | 384億9411万 | +4.14% | 11.47 | 0.92 |
| 02/28 | 1,622 | 1,648 | 1,621 | 1,635 | +0.74% | 31,500 | 384億9411万 | +4.67% | 11.47 | 0.92 |
| 02/27 | 1,638 | 1,638 | 1,603 | 1,623 | -0.98% | 45,100 | 382億1158万 | +4.44% | 11.39 | 0.91 |
| 02/26 | 1,663 | 1,676 | 1,612 | 1,639 | +3.54% | 114,500 | 385億8828万 | +6.02% | 11.5 | 0.92 |
| 02/22 | 1,595 | 1,595 | 1,571 | 1,583 | +0.44% | 10,400 | 372億6983万 | +3.06% | 11.11 | 0.89 |
| 02/21 | 1,571 | 1,576 | 1,563 | 1,576 | +0.45% | 8,600 | 371億502万 | +3.14% | 11.06 | 0.88 |
| 02/20 | 1,570 | 1,570 | 1,557 | 1,569 | +0.97% | 9,300 | 369億4022万 | +3.16% | 11.01 | 0.88 |
| 02/19 | 1,538 | 1,554 | 1,526 | 1,554 | +1.11% | 10,500 | 365億8706万 | +2.57% | 10.9 | 0.87 |
| 02/16 | 1,525 | 1,543 | 1,522 | 1,537 | +0.79% | 17,200 | 361億8682万 | +1.92% | 10.78 | 0.86 |
| 02/15 | 1,573 | 1,582 | 1,520 | 1,525 | -1.93% | 22,900 | 359億429万 | +1.46% | 10.7 | 0.85 |
| 02/14 | 1,579 | 1,579 | 1,552 | 1,555 | -1.52% | 18,200 | 366億1060万 | +3.74% | 10.91 | 0.87 |
| 02/13 | 1,565 | 1,579 | 1,547 | 1,579 | +2.13% | 16,900 | 371億7566万 | +5.76% | 11.08 | 0.88 |
| 02/09 | 1,595 | 1,602 | 1,544 | 1,546 | -2.89% | 26,400 | 363億9871万 | +4.04% | 10.85 | 0.87 |
| 02/08 | 1,626 | 1,626 | 1,566 | 1,592 | -1.91% | 28,500 | 374億8172万 | +7.64% | 11.17 | 0.89 |
| 02/07 | 1,605 | 1,638 | 1,605 | 1,623 | +1.44% | 29,900 | 382億1158万 | +10.48% | 11.39 | 0.91 |
| 02/06 | 1,595 | 1,618 | 1,590 | 1,600 | +0.57% | 21,500 | 376億7008万 | +9.81% | 11.22 | 0.9 |
| 02/05 | 1,581 | 1,591 | 1,563 | 1,591 | +1.86% | 26,100 | 374億5818万 | +10.03% | 11.16 | 0.89 |
| 02/02 | 1,561 | 1,566 | 1,541 | 1,562 | -0.26% | 16,200 | 367億7541万 | +8.7% | 10.96 | 0.87 |
| 02/01 | 1,539 | 1,579 | 1,518 | 1,566 | +1.03% | 33,700 | 368億6959万 | +9.74% | 10.99 | 0.88 |
| 01/31 | 1,561 | 1,590 | 1,542 | 1,550 | -0.26% | 25,700 | 364億9289万 | +9.39% | 10.87 | 0.87 |
| 01/30 | 1,558 | 1,567 | 1,535 | 1,554 | -0.32% | 108,500 | 365億8706万 | +10.37% | 10.9 | 0.87 |
| 01/29 | 1,563 | 1,600 | 1,551 | 1,559 | -0.19% | 67,800 | 367億478万 | +11.44% | 10.94 | 0.87 |
| 01/26 | 1,520 | 1,575 | 1,506 | 1,562 | +5.83% | 214,700 | 367億7541万 | +12.37% | 10.96 | 0.87 |
| 01/25 | 1,497 | 1,520 | 1,423 | 1,476 | +1.44% | 244,900 | 347億5064万 | +6.88% | 10.35 | 0.83 |
| 01/24 | 1,427 | 1,456 | 1,424 | 1,455 | +0.97% | 31,200 | 342億5622万 | +5.82% | 10.21 | 0.82 |
| 01/23 | 1,441 | 1,452 | 1,429 | 1,441 | +0.56% | 35,400 | 339億2661万 | +5.26% | 10.11 | 0.81 |
| 01/22 | 1,429 | 1,447 | 1,418 | 1,433 | +0.77% | 35,400 | 337億3826万 | +4.98% | 10.05 | 0.8 |
| 01/19 | 1,397 | 1,423 | 1,395 | 1,422 | +2.3% | 34,700 | 334億7928万 | +4.41% | 9.98 | 0.8 |
| 01/18 | 1,380 | 1,402 | 1,379 | 1,390 | +0.65% | 20,400 | 327億2588万 | +2.28% | 9.75 | 0.78 |
| 01/17 | 1,395 | 1,411 | 1,381 | 1,381 | -1.15% | 21,000 | 325億1398万 | +1.84% | 9.69 | 0.77 |
| 01/16 | 1,415 | 1,415 | 1,396 | 1,397 | -1.27% | 20,000 | 328億9068万 | +3.1% | 9.8 | 0.78 |
| 01/15 | 1,397 | 1,418 | 1,389 | 1,415 | +2.02% | 24,300 | 333億1447万 | +4.51% | 9.93 | 0.79 |
| 01/12 | 1,419 | 1,419 | 1,385 | 1,387 | -2.67% | 36,400 | 326億5525万 | +2.59% | 9.73 | 0.78 |
| 01/11 | 1,426 | 1,429 | 1,409 | 1,425 | +0.92% | 19,400 | 335億4991万 | +5.32% | 10 | 0.8 |
| 01/10 | 1,410 | 1,429 | 1,410 | 1,412 | +0.36% | 11,200 | 332億4384万 | +4.44% | 9.91 | 0.79 |
| 01/09 | 1,410 | 1,428 | 1,402 | 1,407 | +0.5% | 20,300 | 331億2612万 | +3.99% | 9.87 | 0.79 |
| 01/05 | 1,394 | 1,400 | 1,388 | 1,400 | +1.97% | 21,800 | 329億6132万 | +3.55% | 9.82 | 0.78 |
| 01/04 | 1,369 | 1,378 | 1,354 | 1,373 | +2.54% | 36,600 | 323億2563万 | +1.63% | 9.63 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,340 | 1,345 | 1,329 | 1,339 | -0.07% | 12,600 | 315億2514万 | -0.89% | 9.66 | 0.84 |
| 12/28 | 1,334 | 1,346 | 1,329 | 1,340 | +1.13% | 8,400 | 315億4869万 | -0.89% | 9.66 | 0.84 |
| 12/27 | 1,344 | 1,354 | 1,321 | 1,325 | -1.41% | 32,900 | 311億9553万 | -2% | 9.55 | 0.83 |
| 12/26 | 1,321 | 1,347 | 1,321 | 1,344 | +1.74% | 17,300 | 316億4286万 | -0.52% | 9.69 | 0.84 |
| 12/25 | 1,324 | 1,324 | 1,310 | 1,321 | -0.23% | 11,900 | 311億135万 | -2.29% | 9.53 | 0.83 |
| 12/22 | 1,315 | 1,329 | 1,315 | 1,324 | +0.3% | 11,000 | 311億7199万 | -2.22% | 9.55 | 0.83 |
| 12/21 | 1,320 | 1,329 | 1,316 | 1,320 | -0.75% | 8,400 | 310億7781万 | -2.58% | 9.52 | 0.83 |
| 12/20 | 1,350 | 1,353 | 1,328 | 1,330 | -0.82% | 12,200 | 313億1325万 | -1.92% | 9.59 | 0.83 |
| 12/19 | 1,326 | 1,341 | 1,321 | 1,341 | +1.13% | 6,400 | 315億7223万 | -1.18% | 9.67 | 0.84 |
| 12/18 | 1,319 | 1,330 | 1,298 | 1,326 | -0.38% | 18,000 | 312億1907万 | -2.28% | 9.56 | 0.83 |
| 12/15 | 1,320 | 1,340 | 1,317 | 1,331 | +1.53% | 14,400 | 313億3679万 | -1.92% | 9.6 | 0.83 |
| 12/14 | 1,331 | 1,331 | 1,311 | 1,311 | -1.5% | 13,000 | 308億6592万 | -3.32% | 9.45 | 0.82 |
| 12/13 | 1,351 | 1,351 | 1,324 | 1,331 | -1.33% | 12,200 | 313億3679万 | -1.7% | 9.6 | 0.83 |
| 12/12 | 1,360 | 1,360 | 1,335 | 1,349 | +0.15% | 13,300 | 317億6058万 | -0.3% | 9.73 | 0.85 |
| 12/11 | 1,322 | 1,350 | 1,322 | 1,347 | +2.36% | 14,600 | 317億1349万 | -0.37% | 9.71 | 0.84 |
| 12/08 | 1,330 | 1,334 | 1,306 | 1,316 | -3.16% | 32,200 | 309億8364万 | -2.52% | 9.49 | 0.82 |
| 12/07 | 1,384 | 1,390 | 1,356 | 1,359 | -1.74% | 21,600 | 319億9602万 | +0.67% | 9.8 | 0.85 |
| 12/06 | 1,371 | 1,385 | 1,371 | 1,383 | +1.1% | 21,700 | 325億6107万 | +2.6% | 9.97 | 0.87 |
| 12/05 | 1,381 | 1,392 | 1,368 | 1,368 | -2.22% | 16,100 | 322億791万 | +1.86% | 9.86 | 0.86 |
| 12/04 | 1,391 | 1,405 | 1,380 | 1,399 | -0.64% | 12,500 | 329億3777万 | +4.48% | 10.09 | 0.88 |
| 12/01 | 1,423 | 1,438 | 1,398 | 1,408 | -1.05% | 19,300 | 331億4967万 | +5.79% | 10.15 | 0.88 |
| 11/30 | 1,408 | 1,428 | 1,396 | 1,423 | +1.57% | 26,000 | 335億282万 | +7.56% | 10.26 | 0.89 |
| 11/29 | 1,398 | 1,460 | 1,390 | 1,401 | +2.41% | 61,300 | 329億8486万 | +6.7% | 10.1 | 0.88 |
| 11/28 | 1,381 | 1,381 | 1,361 | 1,368 | -0.65% | 14,100 | 322億791万 | +4.83% | 9.86 | 0.86 |
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 | 759 1,517 8/21 | 576 1,151 6/9 1,151 6/8 | 168,200 84,100 8/21 | - | - | +15.39% 8/21 | -10.48% 6/8 |
| 2008年 3月期 | 625 1,248 7/3 1,249 6/8 他3件 | 371 741 1/22 | 51,000 25,500 1/18 | - | - | +6.21% 2/4 | -19.54% 1/18 |
| 2009年 3月期 | 480 960 6/16 | 326 652 1/16 | 55,000 27,500 4/23 | - | - | +15% 5/15 | -19.18% 10/10 |
| 2010年 3月期 | 418 835 8/5 | 326 652 12/14 652 12/11 | 63,600 31,800 9/24 | - | - | +9.06% 8/5 | -8.2% 11/24 |
| 2011年 3月期 | 398 796 4/14 | 301 601 3/16 | 117,800 58,900 9/27 | 96億772万 | 72億5407万 | +3.54% 1/6 | -15.31% 3/15 |
| 2012年 3月期 | 390 780 3/27 780 3/23 他3件 | 315 630 11/25 | 81,800 40,900 3/27 | 94億1460万 | 76億410万 | +5.47% 7/7 | -5.54% 8/9 |
| 2013年 3月期 | 489 977 3/22 | 347 695 5/31 694 5/22 | 103,800 51,900 9/25 | 117億9239万 | 83億7658万 | +10.82% 3/11 | -5.41% 4/4 |
| 2014年 3月期 | 515 1,030 5/7 1,030 5/1 | 420 840 4/2 | 229,000 114,500 12/18 114,500 12/10 | 124億3210万 | 101億3880万 | +7.49% 7/10 | -11.43% 6/7 |
| 2015年 3月期 | 550 1,098 3/25 1,099 3/24 | 451 901 5/22 901 5/21 | 158,000 79,000 9/25 | 132億5286万 | 108億7507万 | +5.75% 3/23 | -5.08% 10/17 |
| 2016年 3月期 | 839 1,678 8/18 1,678 8/17 | 506 1,012 2/12 | 132,000 66,000 8/7 | 202億5346万 | 122億1484万 | +21.65% 8/10 | -14.24% 1/21 |
| 2017年 3月期 | 614 1,228 1/26 1,228 1/20 他2件 | 497 994 6/28 | 93,400 46,700 9/27 | 148億2196万 | 119億9758万 | +6.14% 11/1 | -6.13% 4/6 |
| 2018年 3月期 | 605 1,210 1/26 | 538 1,075 2/16 | 147,600 73,800 6/20 | 146億470万 | 129億7525万 | +5.17% 5/2 | -7.5% 2/15 |
| 2019年 3月期 | 675 1,350 7/30 | 416 831 12/25 | 220,600 110,300 7/30 | 162億9450万 | 100億3017万 | +12.54% 1/29 | -17.25% 12/25 |
| 2020年 3月期 | 583 1,165 1/6 1,165 12/30 | 401 801 3/13 | 183,800 91,900 9/26 | 140億6155万 | 96億6807万 | +8.22% 3/27 | -19.77% 3/13 |
| 2021年 3月期 | 650 1,300 3/29 | 427 853 4/6 | 204,600 102,300 10/19 | 156億9100万 | 102億9571万 | +9.05% 3/29 | -6.64% 4/21 |
| 2022年 3月期 | 790 1,579 9/16 | 558 1,116 4/26 | 198,000 99,000 9/3 | 190億5853万 | 134億7012万 | +12.9% 9/15 | -9.91% 11/30 |
| 2023年 3月期 | 1,085 3/9 | 644 1,289 4/14 1,288 4/13 | 422,600 1/26 | 255億4502万 | 151億4575万 | +20.84% 1/27 | -5.4% 10/12 |
| 最新 | 1,713 2024/4/24 | 23,200 | 403億3052万 | +1% 1,696 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/29
- 102%（2.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/04/24 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
203円（2003/04/02） - 744%（8.44倍）
1,713円（4/24）