株価チャート
株価
4/24
- 前日 (4/23)
- 1,064
- 始値
- 1,075
- 高値
- 1,082
- 安値
- 1,070
- 終値 +0.75%
- 1,072
- 出来高 +41.41%
- 14,000
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,065 - 株価（25日）
移動平均値 - +1.42%
1,057 - 出来高（5日）
移動平均値 - +11.82%
12,520
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 | 1,075 | 1,082 | 1,070 | 1,072 | +0.75% | 14,000 | 250億8480万 | +1.42% | 9.72 | 0.68 |
| 04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -0.37% | 9,900 | 248億9760万 | +0.76% | 9.65 | 0.68 |
| 04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +1.42% | 10,100 | 249億9120万 | +1.23% | 9.69 | 0.68 |
| 04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -1.22% | 22,700 | 246億4020万 | 0% | 9.55 | 0.67 |
| 04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +1.81% | 5,900 | 249億4440万 | +1.33% | 9.67 | 0.68 |
| 04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -0.29% | 17,200 | 244億9980万 | -0.29% | 9.5 | 0.67 |
| 04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -1.41% | 22,300 | 245億7000万 | +0.1% | 9.52 | 0.67 |
| 04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +0.47% | 10,400 | 249億2100万 | +1.62% | 9.66 | 0.68 |
| 04/12 | 1,065 | 1,070 | 1,060 | 1,060 | 0% | 16,100 | 248億400万 | +1.34% | 9.62 | 0.67 |
| 04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -0.47% | 10,700 | 248億400万 | +1.44% | 9.62 | 0.67 |
| 04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +1.14% | 7,100 | 249億2100万 | +2.01% | 9.66 | 0.68 |
| 04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +0.1% | 6,100 | 246億4020万 | +1.06% | 9.55 | 0.67 |
| 04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +0.38% | 29,400 | 246億1680万 | +1.06% | 9.54 | 0.67 |
| 04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +0.77% | 29,800 | 245億2320万 | +0.67% | 9.51 | 0.67 |
| 04/04 | 1,040 | 1,052 | 1,037 | 1,040 | 0% | 16,900 | 243億3600万 | 0% | 9.43 | 0.66 |
| 04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -0.95% | 22,500 | 243億3600万 | -0.1% | 9.43 | 0.66 |
| 04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -0.38% | 36,300 | 245億7000万 | +0.86% | 9.52 | 0.67 |
| 04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -1.03% | 20,500 | 246億6360万 | +1.25% | 9.56 | 0.67 |
| 03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +1.14% | 15,500 | 249億2100万 | +2.4% | 9.66 | 0.68 |
| 03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -1.4% | 21,800 | 246億4020万 | +1.35% | 9.55 | 0.67 |
| 03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +0.28% | 47,200 | 249億9120万 | +2.89% | 9.69 | 0.68 |
| 03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +0.47% | 19,800 | 249億2100万 | +2.7% | 9.66 | 0.68 |
| 03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +0.57% | 28,000 | 248億400万 | +2.32% | 9.62 | 0.67 |
| 03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +0.29% | 42,900 | 246億6360万 | +1.84% | 9.56 | 0.67 |
| 03/21 | 1,056 | 1,056 | 1,048 | 1,051 | 0% | 25,400 | 245億9340万 | +1.55% | 9.53 | 0.67 |
| 03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +1.15% | 33,400 | 245億9340万 | +1.55% | 9.53 | 0.67 |
| 03/18 | 1,030 | 1,041 | 1,028 | 1,039 | +1.27% | 24,600 | 243億1260万 | +0.19% | 9.43 | 0.66 |
| 03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +0.59% | 22,600 | 240億840万 | -1.35% | 9.31 | 0.65 |
| 03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +0.29% | 29,700 | 238億6800万 | -2.21% | 9.25 | 0.65 |
| 03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -0.49% | 20,300 | 237億9780万 | -2.87% | 9.23 | 0.65 |
| 03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +0.69% | 26,000 | 239億1480万 | -2.85% | 9.27 | 0.65 |
| 03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -0.88% | 41,700 | 237億5100万 | -3.79% | 9.21 | 0.65 |
| 03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -0.29% | 45,000 | 239億6160万 | -3.4% | 9.29 | 0.65 |
| 03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -0.48% | 34,400 | 240億3180万 | -3.48% | 9.32 | 0.65 |
| 03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +0.19% | 51,400 | 241億4880万 | -3.37% | 9.36 | 0.66 |
| 03/05 | 1,030 | 1,033 | 1,015 | 1,030 | 0% | 22,400 | 241億200万 | -3.92% | 9.34 | 0.66 |
| 03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -0.58% | 38,200 | 241億200万 | -4.19% | 9.34 | 0.66 |
| 03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -0.58% | 29,200 | 242億4240万 | -3.99% | 9.4 | 0.66 |
| 02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -1.04% | 21,600 | 243億8280万 | -3.7% | 9.45 | 0.66 |
| 02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +0.77% | 26,300 | 246億4020万 | -2.95% | 9.55 | 0.67 |
| 02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +0.19% | 28,800 | 244億5300万 | -3.95% | 9.48 | 0.66 |
| 02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +0.68% | 26,200 | 244億620万 | -4.31% | 9.46 | 0.66 |
| 02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +1.17% | 25,900 | 242億4240万 | -5.3% | 9.4 | 0.66 |
| 02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -1.35% | 23,000 | 239億6160万 | -6.65% | 9.29 | 0.65 |
| 02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -1.8% | 34,300 | 242億8920万 | -5.64% | 9.42 | 0.66 |
| 02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +2.42% | 28,200 | 247億3380万 | -4.34% | 9.59 | 0.67 |
| 02/16 | 1,035 | 1,038 | 1,027 | 1,032 | 0% | 32,500 | 241億4880万 | -6.86% | 9.36 | 0.66 |
| 02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -1.43% | 29,900 | 241億4880万 | -7.28% | 9.36 | 0.66 |
| 02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -0.85% | 42,000 | 244億9980万 | -6.27% | 9.5 | 0.67 |
| 02/13 | 1,100 | 1,101 | 1,053 | 1,056 | -3.91% | 40,100 | 247億1040万 | -5.71% | 9.58 | 0.67 |
| 02/09 | 1,106 | 1,133 | 1,090 | 1,099 | -0.63% | 71,400 | 257億1660万 | -2.05% | 9.97 | 0.7 |
| 02/08 | 1,115 | 1,115 | 1,086 | 1,106 | -1.16% | 70,500 | 258億8040万 | -1.51% | 10.03 | 0.7 |
| 02/07 | 1,112 | 1,122 | 1,112 | 1,119 | +0.36% | 19,500 | 261億8460万 | -0.36% | 10.15 | 0.71 |
| 02/06 | 1,116 | 1,123 | 1,114 | 1,115 | -1.15% | 22,900 | 260億9100万 | -0.62% | 10.11 | 0.71 |
| 02/05 | 1,116 | 1,130 | 1,116 | 1,128 | +1.35% | 15,600 | 263億9520万 | +0.53% | 10.23 | 0.72 |
| 02/02 | 1,133 | 1,133 | 1,113 | 1,113 | -1.59% | 17,100 | 260億4420万 | -0.63% | 10.1 | 0.71 |
| 02/01 | 1,132 | 1,132 | 1,122 | 1,131 | -0.18% | 19,100 | 264億6540万 | +0.98% | 10.26 | 0.72 |
| 01/31 | 1,118 | 1,133 | 1,113 | 1,133 | +0.89% | 17,700 | 265億1220万 | +1.25% | 10.28 | 0.72 |
| 01/30 | 1,128 | 1,130 | 1,115 | 1,123 | -0.44% | 25,500 | 262億7820万 | +0.45% | 10.19 | 0.71 |
| 01/29 | 1,130 | 1,142 | 1,125 | 1,128 | +0.8% | 33,300 | 263億9520万 | +1.08% | 10.23 | 0.72 |
| 01/26 | 1,114 | 1,133 | 1,110 | 1,119 | +0.54% | 51,400 | 261億8460万 | +0.36% | 10.15 | 0.71 |
| 01/25 | 1,113 | 1,122 | 1,108 | 1,113 | +0.09% | 31,800 | 260億4420万 | 0% | 10.1 | 0.71 |
| 01/24 | 1,119 | 1,119 | 1,112 | 1,112 | -0.63% | 18,600 | 260億2080万 | 0% | 10.09 | 0.71 |
| 01/23 | 1,124 | 1,127 | 1,115 | 1,119 | -0.44% | 21,700 | 261億8460万 | +0.72% | 10.15 | 0.71 |
| 01/22 | 1,115 | 1,125 | 1,115 | 1,124 | +0.81% | 18,100 | 263億160万 | +1.26% | 10.2 | 0.72 |
| 01/19 | 1,126 | 1,126 | 1,112 | 1,115 | -0.62% | 16,300 | 260億9100万 | +0.54% | 10.11 | 0.71 |
| 01/18 | 1,109 | 1,127 | 1,109 | 1,122 | +1.17% | 29,700 | 262億5480万 | +1.17% | 10.18 | 0.71 |
| 01/17 | 1,120 | 1,138 | 1,109 | 1,109 | -0.54% | 57,700 | 259億5060万 | 0% | 10.06 | 0.71 |
| 01/16 | 1,153 | 1,153 | 1,115 | 1,115 | -3.3% | 26,800 | 260億9100万 | +0.54% | 10.11 | 0.71 |
| 01/15 | 1,150 | 1,172 | 1,149 | 1,153 | +0.52% | 78,300 | 269億8020万 | +3.87% | 10.46 | 0.73 |
| 01/12 | 1,147 | 1,161 | 1,140 | 1,147 | +0.09% | 54,600 | 268億3980万 | +3.52% | 10.4 | 0.73 |
| 01/11 | 1,136 | 1,149 | 1,130 | 1,146 | +1.24% | 40,800 | 268億1640万 | +3.62% | 10.4 | 0.73 |
| 01/10 | 1,128 | 1,144 | 1,116 | 1,132 | +0.8% | 73,100 | 264億8880万 | +2.54% | 10.27 | 0.72 |
| 01/09 | 1,124 | 1,131 | 1,116 | 1,123 | +0.63% | 31,200 | 262億7820万 | +1.81% | 10.19 | 0.71 |
| 01/05 | 1,118 | 1,128 | 1,113 | 1,116 | +1.27% | 24,400 | 261億1440万 | +1.27% | 10.12 | 0.71 |
| 01/04 | 1,112 | 1,112 | 1,090 | 1,102 | -0.72% | 22,100 | 257億8680万 | 0% | 10 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,107 | 1,121 | 1,103 | 1,110 | +0.27% | 29,800 | 259億7400万 | +0.63% | 10.07 | 0.71 |
| 12/28 | 1,110 | 1,110 | 1,097 | 1,107 | 0% | 15,200 | 259億380万 | +0.45% | 10.04 | 0.71 |
| 12/27 | 1,101 | 1,107 | 1,092 | 1,107 | +1.56% | 29,500 | 259億380万 | +0.64% | 10.04 | 0.71 |
| 12/26 | 1,099 | 1,104 | 1,087 | 1,090 | -0.37% | 29,600 | 255億600万 | -0.82% | 9.89 | 0.7 |
| 12/25 | 1,118 | 1,118 | 1,091 | 1,094 | -2.15% | 11,100 | 255億9960万 | -0.36% | 9.92 | 0.7 |
| 12/22 | 1,110 | 1,119 | 1,100 | 1,118 | +2.1% | 35,600 | 261億6120万 | +1.82% | 10.14 | 0.72 |
| 12/21 | 1,082 | 1,102 | 1,082 | 1,095 | -0.09% | 18,000 | 256億2300万 | -0.09% | 9.93 | 0.7 |
| 12/20 | 1,088 | 1,100 | 1,087 | 1,096 | +0.64% | 20,600 | 256億4640万 | 0% | 9.94 | 0.7 |
| 12/19 | 1,080 | 1,090 | 1,066 | 1,089 | +0.83% | 34,400 | 254億8260万 | -0.55% | 9.88 | 0.7 |
| 12/18 | 1,072 | 1,080 | 1,058 | 1,080 | -0.55% | 40,200 | 252億7200万 | -1.37% | 9.8 | 0.69 |
| 12/15 | 1,093 | 1,093 | 1,081 | 1,086 | +0.65% | 22,400 | 254億1240万 | -0.82% | 9.85 | 0.7 |
| 12/14 | 1,093 | 1,098 | 1,076 | 1,079 | -1.28% | 28,800 | 252億4860万 | -1.28% | 9.79 | 0.69 |
| 12/13 | 1,108 | 1,108 | 1,090 | 1,093 | -0.55% | 19,700 | 255億7620万 | +0.18% | 9.91 | 0.7 |
| 12/12 | 1,129 | 1,129 | 1,098 | 1,099 | -2.66% | 19,300 | 257億1660万 | +0.83% | 9.97 | 0.7 |
| 12/11 | 1,123 | 1,132 | 1,118 | 1,129 | +2.08% | 42,400 | 264億1860万 | +3.77% | 10.24 | 0.72 |
| 12/08 | 1,123 | 1,140 | 1,098 | 1,106 | -0.81% | 52,800 | 258億8040万 | +1.94% | 10.03 | 0.71 |
| 12/07 | 1,122 | 1,122 | 1,112 | 1,115 | -1.33% | 24,200 | 260億9100万 | +3.05% | 10.11 | 0.71 |
| 12/06 | 1,113 | 1,134 | 1,109 | 1,130 | +1.89% | 39,100 | 264億4200万 | +4.73% | 10.25 | 0.72 |
| 12/05 | 1,113 | 1,124 | 1,108 | 1,109 | +0.09% | 29,700 | 259億5060万 | +3.26% | 10.06 | 0.71 |
| 12/04 | 1,089 | 1,108 | 1,088 | 1,108 | +1.74% | 25,000 | 259億2720万 | +3.45% | 10.05 | 0.71 |
| 12/01 | 1,104 | 1,107 | 1,084 | 1,089 | -1.36% | 27,300 | 254億8260万 | +1.97% | 9.88 | 0.7 |
| 11/30 | 1,100 | 1,114 | 1,097 | 1,104 | 0% | 13,700 | 258億3360万 | +3.66% | 10.01 | 0.71 |
| 11/29 | 1,118 | 1,125 | 1,096 | 1,104 | -1.69% | 34,200 | 258億3360万 | +3.95% | 10.01 | 0.71 |
| 11/28 | 1,116 | 1,129 | 1,106 | 1,123 | +0.54% | 38,300 | 262億7820万 | +5.94% | 10.19 | 0.72 |
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 | 613 2,450 4/24 | 447 1,786 11/22 | 76,000 19,000 9/25 | - | - | +8.98% 12/13 | -9.66% 11/21 |
| 2008年 3月期 | 533 2,130 7/2 | 437 1,748 1/17 | 107,600 26,900 4/4 | - | - | +5.55% 2/21 | -7.38% 1/22 |
| 2009年 3月期 | 508 2,030 8/1 | 385 1,541 10/10 | 83,200 20,800 9/24 | - | - | +5.95% 11/10 | -16.11% 10/10 |
| 2010年 3月期 | 452 1,808 8/31 1,808 4/2 | 353 1,413 2/25 | 111,200 27,800 9/24 | - | - | +3.67% 4/7 | -7.95% 11/24 |
| 2011年 3月期 | 400 1,599 4/16 | 275 1,101 3/15 | 155,600 38,900 9/27 | 97億2513万 | 66億9629万 | +5.61% 12/21 | -15.23% 3/15 |
| 2012年 3月期 | 425 1,700 3/5 1,700 3/2 他2件 | 289 1,157 8/9 | 110,800 27,700 3/27 | 103億3941万 | 70億3688万 | +10.16% 3/1 | -7.89% 4/9 |
| 2013年 3月期 | 410 1,638 4/3 1,638 4/2 | 300 1,200 11/15 | 48,400 12,100 11/9 | 99億6232万 | 72億9840万 | +7.29% 3/15 | -10.44% 6/4 |
| 2014年 3月期 | 369 1,474 4/26 | 323 1,291 6/14 | 76,400 19,100 10/11 | 89億6487万 | 78億5187万 | +5.35% 7/4 | -7.42% 6/7 |
| 2015年 3月期 | 469 1,875 2/6 1,875 1/28 | 330 1,323 5/16 1,321 4/11 | 140,800 35,200 8/8 | 114億376万 | 80億4649万 | +11.51% 12/26 | -5.84% 10/17 |
| 2016年 3月期 | 453 1,812 5/26 | 326 1,305 3/2 | 126,800 31,700 3/9 | 110億2059万 | 79億3702万 | +7.38% 3/28 | -7.57% 2/26 |
| 2017年 3月期 | 424 1,697 3/27 | 323 1,291 6/24 | 77,200 19,300 12/13 | 103億2116万 | 78億5187万 | +7.28% 5/2 | -4.39% 4/14 |
| 2018年 3月期 | 848 3,390 12/12 3,390 12/11 | 391 1,565 4/17 1,565 4/14 | 212,000 53,000 11/13 | 206億1800万 | 95億1834万 | +16.47% 10/3 | -11.14% 1/18 |
| 2019年 3月期 | 740 2,959 5/1 2,959 4/24 | 510 2,040 12/25 | 155,600 38,900 9/10 | 179億9666万 | 124億729万 | +9.59% 8/13 | -15.62% 12/25 |
| 2020年 3月期 | 850 1,700 2/13 1,700 2/7 | 490 980 3/13 | 222,000 55,500 5/10 | 206億7882万 | 119億2073万 | +19.48% 11/11 | -25.51% 3/13 |
| 2021年 3月期 | 670 1,339 4/10 | 533 1,065 5/15 | 249,000 124,500 3/26 | 162億8761万 | 129億5467万 | +13.68% 9/29 | -13.62% 5/15 |
| 2022年 3月期 | 838 1,674 2/22 1,675 2/21 | 523 1,045 5/12 | 197,800 98,900 5/14 | 203億6256万 | 127億1139万 | +13.27% 5/19 | -6.57% 4/25 |
| 2023年 3月期 | 1,123 2,246 3/7 | 732 1,463 4/25 | 116,400 58,200 2/14 | 262億7820万 | 177億9595万 | +16.52% 5/30 | -7.95% 10/28 |
| 最新 | 1,072 2024/4/24 | 14,000 | 250億8480万 | +1.42% 1,057 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
275円（2011/03/15） - 289%（3.89倍）
1,072円（4/24）