株価チャート
株価
4/22
- 前日 (4/19)
- 1,580
- 始値
- 1,598
- 高値
- 1,600
- 安値
- 1,598
- 終値 +1.27%
- 1,600
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,591 - 株価（25日）
移動平均値 - +1.07%
1,583 - 出来高（5日）
移動平均値 - -21.05%
380
2023/10/03～2024/04/22
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 | ||||||||||
| 04/22 | 1,598 | 1,600 | 1,598 | 1,600 | +1.27% | 300 | 96億 | +1.07% | 15.66 | 0.48 |
| 04/19 | 1,580 | 1,580 | 1,580 | 1,580 | +1.54% | 100 | 94億8000万 | -0.19% | 15.46 | 0.47 |
| 04/18 | 1,530 | 1,556 | 1,530 | 1,556 | -3.35% | 600 | 93億3600万 | -1.64% | 15.23 | 0.47 |
| 04/12 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 96億6000万 | +1.77% | 15.76 | 0.48 |
| 04/10 | 1,607 | 1,620 | 1,607 | 1,610 | +3.67% | 800 | 96億6000万 | +1.9% | 15.76 | 0.48 |
| 04/05 | 1,576 | 1,576 | 1,553 | 1,553 | -1.52% | 200 | 93億1800万 | -1.52% | 15.2 | 0.47 |
| 04/04 | 1,577 | 1,577 | 1,577 | 1,577 | -0.76% | 100 | 94億6200万 | 0% | 15.43 | 0.47 |
| 03/29 | 1,581 | 1,589 | 1,581 | 1,589 | +1.21% | 200 | 95億3400万 | +0.82% | 15.55 | 0.48 |
| 03/28 | 1,634 | 1,634 | 1,570 | 1,570 | -3.92% | 1,100 | 94億2000万 | -0.32% | 15.36 | 0.47 |
| 03/27 | 1,634 | 1,634 | 1,634 | 1,634 | +2.13% | 2,600 | 98億400万 | +3.81% | 15.99 | 0.49 |
| 03/26 | 1,600 | 1,600 | 1,600 | 1,600 | -0.93% | 100 | 96億 | +1.85% | 15.66 | 0.48 |
| 03/25 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 100 | 96億9000万 | +2.93% | 15.8 | 0.48 |
| 03/15 | 1,575 | 1,575 | 1,575 | 1,575 | -1.87% | 400 | 94億5000万 | +0.57% | 15.41 | 0.47 |
| 03/13 | 1,605 | 1,605 | 1,605 | 1,605 | -0.93% | 100 | 96億3000万 | +2.56% | 15.71 | 0.48 |
| 03/12 | 1,630 | 1,630 | 1,606 | 1,620 | -0.86% | 1,600 | 97億2000万 | +3.65% | 15.85 | 0.49 |
| 03/11 | 1,550 | 1,634 | 1,550 | 1,634 | +5.42% | 4,200 | 98億400万 | +4.74% | 15.99 | 0.49 |
| 03/08 | 1,555 | 1,555 | 1,550 | 1,550 | -1.27% | 200 | 93億 | -0.39% | 15.17 | 0.47 |
| 03/06 | 1,570 | 1,570 | 1,570 | 1,570 | +1.16% | 100 | 94億2000万 | +0.9% | 15.36 | 0.47 |
| 03/04 | 1,552 | 1,552 | 1,551 | 1,552 | -0.51% | 500 | 93億1200万 | -0.19% | 15.19 | 0.47 |
| 03/01 | 1,567 | 1,568 | 1,560 | 1,560 | -0.45% | 600 | 93億6000万 | +0.39% | 15.27 | 0.47 |
| 02/29 | 1,560 | 1,567 | 1,550 | 1,567 | +1.03% | 1,000 | 94億200万 | +0.9% | 15.33 | 0.47 |
| 02/28 | 1,560 | 1,561 | 1,550 | 1,551 | -0.06% | 1,300 | 93億600万 | 0% | 15.18 | 0.47 |
| 02/27 | 1,565 | 1,565 | 1,552 | 1,552 | -0.89% | 1,600 | 93億1200万 | 0% | 15.19 | 0.47 |
| 02/26 | 1,593 | 1,593 | 1,566 | 1,566 | -1.39% | 800 | 93億9600万 | +0.97% | 15.32 | 0.47 |
| 02/22 | 1,570 | 1,588 | 1,570 | 1,588 | +0.32% | 2,100 | 95億2800万 | +2.45% | 15.54 | 0.48 |
| 02/21 | 1,583 | 1,583 | 1,583 | 1,583 | +1.8% | 100 | 94億9800万 | +2.19% | 15.49 | 0.48 |
| 02/19 | 1,555 | 1,555 | 1,555 | 1,555 | -0.26% | 500 | 93億3000万 | +0.52% | 15.22 | 0.47 |
| 02/16 | 1,569 | 1,569 | 1,559 | 1,559 | +0.26% | 1,300 | 93億5400万 | +0.78% | 15.26 | 0.47 |
| 02/15 | 1,558 | 1,558 | 1,555 | 1,555 | +0.32% | 700 | 93億3000万 | +0.58% | 15.22 | 0.47 |
| 02/14 | 1,550 | 1,550 | 1,549 | 1,550 | 0% | 1,300 | 93億 | +0.26% | 15.17 | 0.47 |
| 02/13 | 1,548 | 1,550 | 1,548 | 1,550 | 0% | 200 | 93億 | +0.26% | 15.17 | 0.47 |
| 02/09 | 1,555 | 1,555 | 1,550 | 1,550 | -0.32% | 400 | 93億 | +0.26% | 15.17 | 0.47 |
| 02/08 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 700 | 93億3000万 | +0.58% | 15.22 | 0.47 |
| 02/07 | 1,555 | 1,555 | 1,555 | 1,555 | +0.32% | 300 | 93億3000万 | +0.65% | 15.22 | 0.47 |
| 02/06 | 1,551 | 1,551 | 1,549 | 1,550 | -0.06% | 2,400 | 93億 | +0.32% | 15.17 | 0.47 |
| 02/05 | 1,551 | 1,551 | 1,550 | 1,551 | 0% | 1,100 | 93億600万 | +0.52% | 15.18 | 0.47 |
| 02/02 | 1,544 | 1,588 | 1,544 | 1,551 | +0.45% | 3,900 | 93億600万 | +0.71% | 15.18 | 0.47 |
| 02/01 | 1,546 | 1,546 | 1,544 | 1,544 | -0.52% | 600 | 92億6400万 | +0.39% | 15.11 | 0.46 |
| 01/31 | 1,550 | 1,560 | 1,550 | 1,552 | +0.13% | 2,300 | 93億1200万 | +1.04% | 15.19 | 0.47 |
| 01/30 | 1,544 | 1,555 | 1,544 | 1,550 | +0.39% | 2,000 | 93億 | +1.04% | 15.17 | 0.47 |
| 01/29 | 1,544 | 1,544 | 1,544 | 1,544 | 0% | 200 | 92億6400万 | +0.78% | 15.11 | 0.46 |
| 01/26 | 1,539 | 1,544 | 1,539 | 1,544 | +0.92% | 1,000 | 92億6400万 | +0.72% | 15.11 | 0.46 |
| 01/25 | 1,530 | 1,530 | 1,530 | 1,530 | -0.07% | 100 | 91億8000万 | -0.2% | 14.97 | 0.46 |
| 01/24 | 1,530 | 1,531 | 1,530 | 1,531 | -0.26% | 400 | 91億8600万 | -0.2% | 14.98 | 0.46 |
| 01/23 | 1,551 | 1,555 | 1,535 | 1,535 | +0.33% | 4,100 | 92億1000万 | +0.07% | 15.02 | 0.46 |
| 01/18 | 1,550 | 1,550 | 1,530 | 1,530 | -2.24% | 1,700 | 91億8000万 | -0.33% | 14.97 | 0.46 |
| 01/17 | 1,536 | 1,565 | 1,536 | 1,565 | +1.49% | 1,500 | 93億9000万 | +1.95% | 15.32 | 0.47 |
| 01/16 | 1,532 | 1,551 | 1,531 | 1,542 | +0.13% | 3,700 | 92億5200万 | +0.46% | 15.09 | 0.46 |
| 01/15 | 1,548 | 1,548 | 1,540 | 1,540 | -0.58% | 200 | 92億4000万 | +0.33% | 15.07 | 0.46 |
| 01/12 | 1,549 | 1,549 | 1,549 | 1,549 | 0% | 300 | 92億9400万 | +0.85% | 15.16 | 0.47 |
| 01/11 | 1,583 | 1,583 | 1,549 | 1,549 | -0.26% | 3,400 | 92億9400万 | +0.72% | 15.16 | 0.47 |
| 01/10 | 1,540 | 1,553 | 1,540 | 1,553 | +1.17% | 1,000 | 93億1800万 | +0.91% | 15.2 | 0.47 |
| 01/09 | 1,535 | 1,535 | 1,535 | 1,535 | -1.16% | 100 | 92億1000万 | -0.26% | 15.02 | 0.46 |
| 01/04 | 1,553 | 1,553 | 1,553 | 1,553 | +0.19% | 300 | 93億1800万 | +0.91% | 15.2 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,530 | 1,551 | 1,524 | 1,550 | -0.06% | 1,700 | 93億 | +0.71% | 15.17 | 0.47 |
| 12/28 | 1,538 | 1,565 | 1,530 | 1,551 | +0.78% | 2,700 | 93億600万 | +0.78% | 15.18 | 0.47 |
| 12/27 | 1,534 | 1,539 | 1,534 | 1,539 | +0.52% | 200 | 92億3400万 | -0.06% | 15.06 | 0.46 |
| 12/26 | 1,543 | 1,543 | 1,531 | 1,531 | -0.84% | 800 | 91億8600万 | -0.97% | 14.98 | 0.46 |
| 12/25 | 1,534 | 1,549 | 1,533 | 1,544 | +2.86% | 1,100 | 92億6400万 | -0.26% | 15.11 | 0.46 |
| 12/22 | 1,500 | 1,551 | 1,500 | 1,501 | +0.4% | 3,800 | 90億600万 | -3.04% | 14.69 | 0.45 |
| 12/20 | 1,487 | 1,495 | 1,477 | 1,495 | +0.54% | 2,500 | 89億7000万 | -3.55% | 14.63 | 0.45 |
| 12/18 | 1,500 | 1,529 | 1,479 | 1,487 | -1.46% | 1,700 | 89億2200万 | -4.19% | 14.55 | 0.45 |
| 12/15 | 1,500 | 1,509 | 1,479 | 1,509 | +0.6% | 500 | 90億5400万 | -2.96% | 14.77 | 0.45 |
| 12/14 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 90億 | -3.6% | 14.68 | 0.45 |
| 12/13 | 1,535 | 1,550 | 1,500 | 1,500 | -3.23% | 4,800 | 90億 | -3.78% | 14.68 | 0.45 |
| 12/12 | 1,535 | 1,550 | 1,535 | 1,550 | -0.06% | 600 | 93億 | -0.77% | 15.17 | 0.47 |
| 12/08 | 1,550 | 1,551 | 1,550 | 1,551 | +0.06% | 1,400 | 93億600万 | -0.7% | 15.18 | 0.47 |
| 12/07 | 1,550 | 1,551 | 1,549 | 1,550 | 0% | 1,800 | 93億 | -0.77% | 15.17 | 0.47 |
| 12/06 | 1,541 | 1,550 | 1,540 | 1,550 | +0.58% | 2,300 | 93億 | -0.77% | 15.17 | 0.47 |
| 12/05 | 1,541 | 1,541 | 1,541 | 1,541 | -0.58% | 200 | 92億4600万 | -1.34% | 15.08 | 0.46 |
| 12/04 | 1,541 | 1,550 | 1,541 | 1,550 | -0.51% | 600 | 93億 | -0.77% | 15.17 | 0.47 |
| 11/27 | 1,558 | 1,558 | 1,558 | 1,558 | +0.52% | 100 | 93億4800万 | -0.32% | 15.25 | 0.47 |
| 11/24 | 1,554 | 1,554 | 1,549 | 1,550 | -0.45% | 3,000 | 93億 | -0.83% | 15.17 | 0.47 |
| 11/22 | 1,559 | 1,559 | 1,557 | 1,557 | -1.95% | 200 | 93億4200万 | -0.38% | 15.24 | 0.47 |
| 11/20 | 1,588 | 1,588 | 1,588 | 1,588 | 0% | 200 | 95億2800万 | +1.6% | 15.54 | 0.48 |
| 11/14 | 1,551 | 1,588 | 1,551 | 1,588 | +2.65% | 900 | 95億2800万 | +1.73% | 15.54 | 0.48 |
| 11/10 | 1,547 | 1,547 | 1,547 | 1,547 | +0.32% | 100 | 92億8200万 | -0.71% | 15.14 | 0.46 |
| 11/09 | 1,542 | 1,542 | 1,542 | 1,542 | +0.13% | 200 | 92億5200万 | -1.03% | 15.09 | 0.46 |
| 11/08 | 1,554 | 1,554 | 1,540 | 1,540 | -0.9% | 200 | 92億4000万 | -1.03% | 15.07 | 0.46 |
| 11/07 | 1,562 | 1,562 | 1,554 | 1,554 | -2.08% | 300 | 93億2400万 | -0.06% | 15.21 | 0.47 |
| 11/06 | 1,637 | 1,637 | 1,587 | 1,587 | -5.65% | 700 | 95億2200万 | +2.19% | 15.53 | 0.48 |
| 11/01 | 1,588 | 1,683 | 1,588 | 1,682 | +7.27% | 600 | 100億9200万 | +8.59% | 16.46 | 0.51 |
| 10/30 | 1,530 | 1,568 | 1,530 | 1,568 | +1.1% | 2,400 | 94億800万 | +1.55% | 15.34 | 0.47 |
| 10/27 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 600 | 93億600万 | +0.65% | 15.18 | 0.47 |
| 10/26 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 500 | 93億600万 | +0.78% | 15.18 | 0.47 |
| 10/25 | 1,553 | 1,553 | 1,551 | 1,551 | -0.13% | 700 | 93億600万 | +0.98% | 15.18 | 0.47 |
| 10/24 | 1,553 | 1,553 | 1,553 | 1,553 | 0% | 600 | 93億1800万 | +1.24% | 15.2 | 0.47 |
| 10/23 | 1,558 | 1,558 | 1,550 | 1,553 | -0.32% | 1,100 | 93億1800万 | +1.37% | 15.2 | 0.47 |
| 10/20 | 1,566 | 1,566 | 1,558 | 1,558 | -0.64% | 500 | 93億4800万 | +1.83% | 15.25 | 0.47 |
| 10/18 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 100 | 94億800万 | +2.75% | 15.34 | 0.47 |
| 10/17 | 1,550 | 1,568 | 1,550 | 1,568 | +1.29% | 1,700 | 94億800万 | +2.89% | 15.34 | 0.47 |
| 10/16 | 1,550 | 1,550 | 1,548 | 1,548 | -0.13% | 200 | 92億8800万 | +1.91% | 15.15 | 0.46 |
| 10/13 | 1,549 | 1,550 | 1,549 | 1,550 | 0% | 500 | 93億 | +2.31% | 15.17 | 0.47 |
| 10/12 | 1,539 | 1,550 | 1,537 | 1,550 | 0% | 1,000 | 93億 | +2.58% | 15.17 | 0.47 |
| 10/11 | 1,539 | 1,550 | 1,539 | 1,550 | -1.15% | 200 | 93億 | +2.72% | 15.17 | 0.47 |
| 10/10 | 1,550 | 1,568 | 1,550 | 1,568 | +0.97% | 1,300 | 94億800万 | +4.19% | 15.34 | 0.47 |
| 10/06 | 1,553 | 1,553 | 1,553 | 1,553 | 0% | 200 | 93億1800万 | +3.46% | 15.2 | 0.47 |
| 10/05 | 1,546 | 1,553 | 1,546 | 1,553 | +0.39% | 3,000 | 93億1800万 | +3.74% | 15.2 | 0.47 |
| 10/04 | 1,535 | 1,547 | 1,534 | 1,547 | +0.45% | 1,900 | 92億8200万 | +3.62% | 15.14 | 0.46 |
| 10/03 | 1,517 | 1,540 | 1,517 | 1,540 | +1.25% | 1,100 | 92億4000万 | +3.56% | 15.07 | 0.46 |
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 | 1,115 5/9 | 770 3/29 | 12,500 3/14 | - | - | +8.26% 8/23 | -12.13% 6/8 |
| 2008年 3月期 | 803 4/2 | 515 1/18 | 52,000 4/25 | - | - | +13.68% 5/20 | -12.93% 1/18 |
| 2009年 3月期 | 615 5/20 | 290 10/10 | 10,100 10/9 | - | - | +8.11% 5/23 | -29.82% 10/9 |
| 2010年 3月期 | 455 8/24 | 308 11/19 | 16,200 3/23 | - | - | +12.56% 6/10 | -15.95% 11/9 |
| 2011年 3月期 | 388 4/27 4/26 他2件 | 223 3/17 | 36,300 3/17 | 23億2800万 | 13億3800万 | +8.18% 12/16 | -25.8% 3/15 |
| 2012年 3月期 | 378 7/25 | 307 4/11 4/8 | 27,900 3/22 | 22億6800万 | 18億4200万 | +10.59% 7/5 | -8.7% 8/9 |
| 2013年 3月期 | 509 3/25 | 317 6/15 | 21,300 6/15 | 30億5400万 | 19億200万 | +18.18% 3/15 | -8.43% 4/3 |
| 2014年 3月期 | 610 5/21 | 397 4/3 | 26,900 12/25 | 36億6000万 | 23億8200万 | +18.82% 5/17 | -11.35% 6/7 |
| 2015年 3月期 | 704 3/23 | 448 5/12 | 22,700 6/26 | 42億2400万 | 26億8800万 | +10.92% 3/23 | -8.73% 10/17 |
| 2016年 3月期 | 849 6/29 | 555 2/15 | 40,200 6/2 | 50億9400万 | 33億3000万 | +10.65% 6/26 | -11.91% 1/21 |
| 2017年 3月期 | 772 11/14 | 573 7/7 | 67,000 11/14 | 46億3200万 | 34億3800万 | +10.57% 11/14 | -4.47% 4/17 |
| 2018年 3月期 | 1,089 12/12 | 692 4/17 | 20,400 8/16 | 65億3400万 | 41億5200万 | +12.68% 12/12 | -6.79% 3/5 |
| 2019年 3月期 | 1,104 3/20 | 865 12/25 | 14,500 11/7 | 66億2400万 | 51億9000万 | +7.26% 3/28 | -10.25% 12/21 |
| 2020年 3月期 | 1,349 11/20 11/19 | 951 3/17 | 24,800 8/15 | 80億9400万 | 57億600万 | +14.29% 11/19 | -14.54% 3/17 |
| 2021年 3月期 | 1,318 10/29 | 1,010 4/14 4/13 | 15,900 6/3 | 79億800万 | 60億6000万 | +8.94% 5/12 | -5.81% 12/25 |
| 2022年 3月期 | 1,368 2/18 2/17 | 1,244 4/22 | 7,500 3/1 | 82億800万 | 74億6400万 | +4.94% 2/17 | -9.52% 4/14 |
| 2023年 3月期 | 1,488 3/31 | 1,120 6/28 | 2,700 2/17 9/21 4/14 | 89億2800万 | 67億2000万 | +10.03% 8/5 | -6.41% 5/18 |
| 最新 | 1,600 2024/4/22 | 300 | 96億 | +1.07% 1,583 | |||
年間値上がり率
- 1988/12/23 vs 1987/12/23
- 79%（1.79倍）
- 1989/12/19 vs 1988/12/23
- 45%（1.45倍）
- 1990/12/21 vs 1989/12/19
- -40%（0.6倍）
- 1991/12/26 vs 1990/12/21
- 3%（1.03倍）
- 1992/12/22 vs 1991/12/26
- -6%（0.94倍）
- 1993/12/21 vs 1992/12/22
- 4%（1.04倍）
- 1994/12/29 vs 1993/12/21
- -16%（0.84倍）
- 1995/12/28 vs 1994/12/29
- 3%（1.03倍）
- 1996/12/11 vs 1995/12/28
- 15%（1.15倍）
- 1997/12/24 vs 1996/12/11
- -37%（0.63倍）
- 1998/12/25 vs 1997/12/24
- -18%（0.82倍）
- 1999/12/22 vs 1998/12/25
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/22
- -23%（0.77倍）
- 2001/12/27 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/24 vs 2001/12/27
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/24
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/26 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/26
- 15%（1.15倍）
- 2024/04/22 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
223円（2011/03/17） - 617%（7.17倍）
1,600円（4/22）