株価チャート
株価
4/24
- 前日 (4/23)
- 1,774
- 始値
- 1,796
- 高値
- 1,815
- 安値
- 1,786
- 終値 +1.69%
- 1,804
- 出来高 +72.31%
- 33,600
乖離率
- 株価（5日）
移動平均値 - +2.09%
1,767 - 株価（25日）
移動平均値 - +2.85%
1,754 - 出来高（5日）
移動平均値 - +10.16%
30,500
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 | 1,796 | 1,815 | 1,786 | 1,804 | +1.69% | 33,600 | 396億8800万 | +2.85% | 21.82 | 1.93 |
| 04/23 | 1,785 | 1,785 | 1,760 | 1,774 | +1.08% | 19,500 | 390億2800万 | +1.14% | 21.46 | 1.9 |
| 04/22 | 1,720 | 1,780 | 1,720 | 1,755 | +2.09% | 43,000 | 386億1000万 | +0.11% | 21.23 | 1.88 |
| 04/19 | 1,769 | 1,769 | 1,700 | 1,719 | -3.54% | 33,000 | 378億1800万 | -1.94% | 20.8 | 1.84 |
| 04/18 | 1,769 | 1,793 | 1,769 | 1,782 | +0.73% | 23,400 | 392億400万 | +1.48% | 21.56 | 1.91 |
| 04/17 | 1,770 | 1,789 | 1,733 | 1,769 | +0.91% | 26,100 | 389億1800万 | +0.74% | 21.4 | 1.9 |
| 04/16 | 1,797 | 1,803 | 1,753 | 1,753 | -2.45% | 29,500 | 385億6600万 | 0% | 21.21 | 1.88 |
| 04/15 | 1,750 | 1,798 | 1,750 | 1,797 | +1.01% | 23,300 | 395億3400万 | +2.74% | 21.74 | 1.93 |
| 04/12 | 1,782 | 1,815 | 1,779 | 1,779 | -1.06% | 33,700 | 391億3800万 | +2.07% | 21.52 | 1.91 |
| 04/11 | 1,794 | 1,810 | 1,769 | 1,798 | -1.1% | 21,500 | 395億5600万 | +3.45% | 21.75 | 1.93 |
| 04/10 | 1,790 | 1,824 | 1,790 | 1,818 | +1.06% | 33,900 | 399億9600万 | +4.9% | 21.99 | 1.95 |
| 04/09 | 1,769 | 1,809 | 1,765 | 1,799 | +2.33% | 45,400 | 395億7800万 | +4.17% | 21.76 | 1.93 |
| 04/08 | 1,732 | 1,761 | 1,713 | 1,758 | +2.39% | 62,000 | 386億7600万 | +2.15% | 21.27 | 1.88 |
| 04/05 | 1,682 | 1,736 | 1,682 | 1,717 | +0.06% | 29,200 | 377億7400万 | 0% | 20.77 | 1.84 |
| 04/04 | 1,697 | 1,728 | 1,680 | 1,716 | +0.41% | 45,500 | 377億5200万 | +0.06% | 20.76 | 1.84 |
| 04/03 | 1,685 | 1,717 | 1,662 | 1,709 | +1.18% | 41,800 | 375億9800万 | -0.35% | 20.67 | 1.83 |
| 04/02 | 1,706 | 1,711 | 1,680 | 1,689 | -1.46% | 35,300 | 371億5800万 | -1.52% | 20.43 | 1.81 |
| 04/01 | 1,733 | 1,739 | 1,714 | 1,714 | -1.04% | 29,300 | 377億800万 | -0.12% | 20.73 | 1.84 |
| 03/29 | 1,665 | 1,740 | 1,665 | 1,732 | +4.02% | 33,500 | 381億400万 | +1.05% | 21.54 | 1.86 |
| 03/28 | 1,704 | 1,723 | 1,662 | 1,665 | -3.53% | 96,100 | 366億3000万 | -2.63% | 20.7 | 1.79 |
| 03/27 | 1,757 | 1,763 | 1,711 | 1,726 | -2.21% | 151,400 | 379億7200万 | +1.05% | 21.46 | 1.85 |
| 03/26 | 1,763 | 1,818 | 1,727 | 1,765 | +0.46% | 94,300 | 388億3000万 | +3.58% | 21.95 | 1.89 |
| 03/25 | 1,785 | 1,789 | 1,750 | 1,757 | -1.4% | 81,300 | 386億5400万 | +3.54% | 21.85 | 1.88 |
| 03/22 | 1,795 | 1,801 | 1,765 | 1,782 | 0% | 82,300 | 392億400万 | +5.38% | 22.16 | 1.91 |
| 03/21 | 1,826 | 1,830 | 1,764 | 1,782 | -0.22% | 107,100 | 392億400万 | +6.01% | 22.16 | 1.91 |
| 03/19 | 1,776 | 1,786 | 1,737 | 1,786 | +1.02% | 64,900 | 392億9200万 | +6.88% | 22.21 | 1.91 |
| 03/18 | 1,761 | 1,789 | 1,747 | 1,768 | +0.86% | 94,900 | 388億9600万 | +6.57% | 21.99 | 1.9 |
| 03/15 | 1,767 | 1,774 | 1,739 | 1,753 | -2.18% | 43,100 | 385億6600万 | +6.24% | 21.8 | 1.88 |
| 03/14 | 1,765 | 1,806 | 1,760 | 1,792 | +1.53% | 89,700 | 394億2400万 | +9.07% | 22.28 | 1.92 |
| 03/13 | 1,731 | 1,765 | 1,716 | 1,765 | +3.58% | 77,700 | 388億3000万 | +7.89% | 21.95 | 1.89 |
| 03/12 | 1,643 | 1,707 | 1,626 | 1,704 | +3.21% | 59,200 | 374億8800万 | +4.6% | 21.19 | 1.83 |
| 03/11 | 1,631 | 1,670 | 1,630 | 1,651 | -0.66% | 76,900 | 363億2200万 | +1.54% | 20.53 | 1.77 |
| 03/08 | 1,642 | 1,705 | 1,642 | 1,662 | +1.22% | 70,400 | 365億6400万 | +2.21% | 20.67 | 1.78 |
| 03/07 | 1,680 | 1,684 | 1,633 | 1,642 | -1.44% | 81,600 | 361億2400万 | +1.11% | 20.42 | 1.76 |
| 03/06 | 1,673 | 1,695 | 1,651 | 1,666 | -0.42% | 63,200 | 366億5200万 | +2.9% | 20.72 | 1.79 |
| 03/05 | 1,626 | 1,678 | 1,626 | 1,673 | +1.7% | 67,600 | 368億600万 | +4.5% | 20.8 | 1.79 |
| 03/04 | 1,650 | 1,671 | 1,615 | 1,645 | -1.14% | 98,000 | 361億9000万 | +3.98% | 20.46 | 1.76 |
| 03/01 | 1,650 | 1,694 | 1,650 | 1,664 | -0.36% | 67,200 | 366億800万 | +6.26% | 20.69 | 1.78 |
| 02/29 | 1,694 | 1,711 | 1,659 | 1,670 | -2.28% | 60,100 | 367億4000万 | +7.88% | 20.77 | 1.79 |
| 02/28 | 1,713 | 1,747 | 1,700 | 1,709 | -0.64% | 66,800 | 375億9800万 | +11.55% | 21.25 | 1.83 |
| 02/27 | 1,704 | 1,730 | 1,700 | 1,720 | +1.3% | 40,900 | 378億4000万 | +13.76% | 21.39 | 1.84 |
| 02/26 | 1,698 | 1,750 | 1,692 | 1,698 | +1.31% | 76,700 | 373億5600万 | +13.88% | 21.11 | 1.82 |
| 02/22 | 1,646 | 1,679 | 1,635 | 1,676 | +2.76% | 73,700 | 368億7200万 | +13.94% | 20.84 | 1.8 |
| 02/21 | 1,616 | 1,645 | 1,610 | 1,631 | +1.12% | 35,300 | 358億8200万 | +12.41% | 20.28 | 1.75 |
| 02/20 | 1,631 | 1,638 | 1,601 | 1,613 | -0.8% | 42,000 | 354億8600万 | +12.56% | 20.06 | 1.73 |
| 02/19 | 1,592 | 1,626 | 1,592 | 1,626 | +1.5% | 52,600 | 357億7200万 | +14.83% | 20.22 | 1.74 |
| 02/16 | 1,614 | 1,614 | 1,570 | 1,602 | +0.25% | 96,600 | 352億4400万 | +14.51% | 19.92 | 1.72 |
| 02/15 | 1,560 | 1,602 | 1,550 | 1,598 | +3.7% | 119,200 | 351億5600万 | +15.71% | 19.87 | 1.71 |
| 02/14 | 1,513 | 1,546 | 1,501 | 1,541 | +1.18% | 57,100 | 339億200万 | +12.98% | 19.16 | 1.65 |
| 02/13 | 1,491 | 1,534 | 1,485 | 1,523 | +1.94% | 85,100 | 335億600万 | +12.98% | 18.94 | 1.63 |
| 02/09 | 1,510 | 1,520 | 1,494 | 1,494 | -2.35% | 127,200 | 328億6800万 | +12.08% | 18.58 | 1.6 |
| 02/08 | 1,570 | 1,576 | 1,524 | 1,530 | -3.04% | 164,100 | 336億6000万 | +16.17% | 19.03 | 1.64 |
| 02/07 | 1,615 | 1,616 | 1,565 | 1,578 | -2.11% | 90,400 | 347億1600万 | +21.29% | 19.62 | 1.69 |
| 02/06 | 1,602 | 1,640 | 1,595 | 1,612 | +0.19% | 90,000 | 354億6400万 | +25.64% | 20.05 | 1.73 |
| 02/05 | 1,629 | 1,648 | 1,602 | 1,609 | -0.19% | 118,600 | 353億9800万 | +27.5% | 20.01 | 1.73 |
| 02/02 | 1,666 | 1,676 | 1,606 | 1,612 | -3.18% | 189,100 | 354億6400万 | +29.79% | 20.05 | 1.73 |
| 02/01 | 1,623 | 1,677 | 1,595 | 1,665 | +3.74% | 304,100 | 366億3000万 | +36.48% | 20.7 | 1.79 |
| 01/31 | 1,831 | 1,831 | 1,539 | 1,605 | +6.22% | 1,401,400 | 353億1000万 | +34.2% | 19.96 | 1.72 |
| 01/30 | 1,511 | 1,511 | 1,511 | 1,511 | +24.77% | 20,300 | 332億4200万 | +28.6% | 18.79 | 1.62 |
| 01/29 | 1,213 | 1,233 | 1,200 | 1,211 | +0.25% | 58,400 | 266億4200万 | +4.67% | 15.06 | 1.3 |
| 01/26 | 1,243 | 1,243 | 1,208 | 1,208 | -2.74% | 21,400 | 265億7600万 | +4.86% | 15.02 | 1.3 |
| 01/25 | 1,232 | 1,258 | 1,232 | 1,242 | +1.14% | 35,700 | 273億2400万 | +8.28% | 15.44 | 1.33 |
| 01/24 | 1,256 | 1,256 | 1,214 | 1,228 | -2.23% | 38,400 | 270億1600万 | +7.53% | 15.27 | 1.32 |
| 01/23 | 1,222 | 1,259 | 1,222 | 1,256 | +3.12% | 43,300 | 276億3200万 | +10.37% | 15.62 | 1.35 |
| 01/22 | 1,205 | 1,223 | 1,202 | 1,218 | +1.58% | 21,000 | 267億9600万 | +7.6% | 15.15 | 1.31 |
| 01/19 | 1,180 | 1,203 | 1,180 | 1,199 | +1.27% | 28,600 | 263億7800万 | +6.2% | 14.91 | 1.29 |
| 01/18 | 1,151 | 1,194 | 1,151 | 1,184 | +0.68% | 35,700 | 260億4800万 | +5.06% | 14.72 | 1.27 |
| 01/17 | 1,182 | 1,227 | 1,169 | 1,176 | -0.84% | 54,200 | 258億7200万 | +4.44% | 14.62 | 1.26 |
| 01/16 | 1,187 | 1,207 | 1,181 | 1,186 | -0.08% | 26,800 | 260億9200万 | +5.42% | 14.75 | 1.27 |
| 01/15 | 1,193 | 1,195 | 1,180 | 1,187 | -0.5% | 15,600 | 261億1400万 | +5.51% | 14.76 | 1.27 |
| 01/12 | 1,160 | 1,196 | 1,154 | 1,193 | +2.4% | 44,100 | 262億4600万 | +6.14% | 14.84 | 1.28 |
| 01/11 | 1,180 | 1,180 | 1,158 | 1,165 | -0.51% | 27,600 | 256億3000万 | +3.74% | 14.49 | 1.25 |
| 01/10 | 1,138 | 1,176 | 1,126 | 1,171 | +2.72% | 35,800 | 257億6200万 | +4.27% | 14.56 | 1.26 |
| 01/09 | 1,147 | 1,154 | 1,130 | 1,140 | +0.44% | 40,600 | 250億8000万 | +1.42% | 14.18 | 1.22 |
| 01/05 | 1,118 | 1,150 | 1,107 | 1,135 | +1.98% | 44,800 | 249億7000万 | +0.98% | 14.11 | 1.22 |
| 01/04 | 1,095 | 1,115 | 1,076 | 1,113 | -1.07% | 40,200 | 244億8600万 | -1.07% | 13.84 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 1,122 | 1,126 | 1,095 | 1,125 | -0.62% | 40,400 | 247億5000万 | -0.09% | 13.99 | 1.23 |
| 12/28 | 1,088 | 1,136 | 1,077 | 1,132 | +3.85% | 45,400 | 249億400万 | +0.35% | 14.08 | 1.24 |
| 12/27 | 1,081 | 1,094 | 1,063 | 1,090 | -0.37% | 59,600 | 239億8000万 | -3.54% | 13.55 | 1.19 |
| 12/26 | 1,139 | 1,166 | 1,083 | 1,094 | +3.4% | 186,900 | 240億6800万 | -3.44% | 13.6 | 1.2 |
| 12/25 | 1,081 | 1,087 | 1,052 | 1,058 | -1.95% | 18,500 | 232億7600万 | -6.87% | 13.16 | 1.16 |
| 12/22 | 1,073 | 1,089 | 1,071 | 1,079 | +0.75% | 20,300 | 237億3800万 | -5.43% | 13.42 | 1.18 |
| 12/21 | 1,060 | 1,071 | 1,038 | 1,071 | +0.19% | 23,400 | 235億6200万 | -6.3% | 13.32 | 1.17 |
| 12/20 | 1,083 | 1,095 | 1,069 | 1,069 | -1.29% | 14,200 | 235億1800万 | -6.72% | 13.29 | 1.17 |
| 12/19 | 1,084 | 1,084 | 1,070 | 1,083 | -0.73% | 22,400 | 238億2600万 | -5.66% | 13.47 | 1.19 |
| 12/18 | 1,101 | 1,101 | 1,084 | 1,091 | -1.8% | 21,600 | 240億200万 | -5.05% | 13.57 | 1.19 |
| 12/15 | 1,143 | 1,143 | 1,111 | 1,111 | -0.18% | 11,100 | 244億4200万 | -3.48% | 13.82 | 1.22 |
| 12/14 | 1,136 | 1,138 | 1,107 | 1,113 | -1.15% | 14,100 | 244億8600万 | -3.47% | 13.84 | 1.22 |
| 12/13 | 1,169 | 1,169 | 1,126 | 1,126 | -1.14% | 10,500 | 247億7200万 | -2.34% | 14 | 1.23 |
| 12/12 | 1,167 | 1,167 | 1,132 | 1,139 | -1.3% | 14,000 | 250億5800万 | -1.21% | 14.16 | 1.25 |
| 12/11 | 1,144 | 1,167 | 1,143 | 1,154 | +0.7% | 12,700 | 253億8800万 | -0.09% | 14.35 | 1.26 |
| 12/08 | 1,177 | 1,177 | 1,144 | 1,146 | -0.87% | 30,100 | 252億1200万 | -0.78% | 14.25 | 1.25 |
| 12/07 | 1,170 | 1,172 | 1,154 | 1,156 | -2.2% | 14,200 | 254億3200万 | +0.09% | 14.37 | 1.27 |
| 12/06 | 1,174 | 1,189 | 1,173 | 1,182 | +1.29% | 15,900 | 260億400万 | +2.52% | 14.7 | 1.29 |
| 12/05 | 1,168 | 1,169 | 1,160 | 1,167 | +0.09% | 14,200 | 256億7400万 | +1.57% | 14.51 | 1.28 |
| 12/04 | 1,150 | 1,176 | 1,142 | 1,166 | -0.85% | 18,700 | 256億5200万 | +1.75% | 14.5 | 1.28 |
| 12/01 | 1,178 | 1,183 | 1,172 | 1,176 | +0.26% | 13,900 | 258億7200万 | +3.07% | 14.62 | 1.29 |
| 11/30 | 1,160 | 1,183 | 1,160 | 1,173 | +1.12% | 6,700 | 258億600万 | +3.26% | 14.59 | 1.28 |
| 11/29 | 1,155 | 1,173 | 1,152 | 1,160 | +0.43% | 14,600 | 255億2000万 | +2.56% | 14.42 | 1.27 |
| 11/28 | 1,144 | 1,155 | 1,133 | 1,155 | +0.96% | 14,200 | 254億1000万 | +2.21% | 14.36 | 1.26 |
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 | 940 2,820 4/21 2,820 4/20 | 540 1,620 11/22 | 84,000 28,000 6/7 | - | - | +11.39% 6/30 | -22.32% 6/14 |
| 2008年 3月期 | 559 1,677 4/12 | 325 976 1/22 | 70,500 23,500 6/21 | - | - | +7.38% 9/25 | -15.4% 11/12 |
| 2009年 3月期 | 366 1,099 9/26 | 279 838 3/26 | 60,000 20,000 6/25 | - | - | +9.5% 9/26 | -14.91% 10/10 |
| 2010年 3月期 | 333 1,000 7/2 | 244 734 12/11 732 12/10 | 81,000 27,000 12/11 | - | - | +14.23% 6/25 | -12.52% 10/8 |
| 2011年 3月期 | 333 1,000 3/25 | 252 756 5/21 | 61,500 20,500 9/15 | 77億 | 58億2120万 | +15.64% 4/13 | -15.84% 3/15 |
| 2012年 3月期 | 377 1,130 6/17 | 267 800 12/27 | 39,000 13,000 12/27 | 87億100万 | 61億6000万 | +17.14% 3/13 | -7.53% 11/9 |
| 2013年 3月期 | 366 1,099 3/29 1,099 3/28 他2件 | 288 865 11/16 | 33,000 11,000 3/26 | 84億6230万 | 66億6050万 | +8.46% 1/7 | -11.21% 11/16 |
| 2014年 3月期 | 495 1,485 1/20 | 334 1,003 7/29 | 241,500 80,500 12/18 | 114億3450万 | 77億2310万 | +13.54% 9/30 | -12.34% 3/31 |
| 2015年 3月期 | 698 2,095 1/6 2,095 1/5 | 407 1,220 4/2 1,220 4/1 | 411,600 137,200 12/1 | 161億3150万 | 93億9400万 | +30.51% 1/5 | -11.95% 1/30 |
| 2016年 3月期 | 580 1,739 4/9 | 434 1,301 9/8 | 102,000 34,000 3/29 | 133億9030万 | 100億1770万 | +7.76% 10/13 | -12.2% 4/5 |
| 2017年 3月期 | 573 1,720 1/30 | 367 1,100 8/22 1,100 8/19 他3件 | 248,400 82,800 1/30 | 132億4400万 | 84億7000万 | +20% 1/30 | -13.39% 4/13 |
| 2018年 3月期 | 737 2,212 3/15 | 445 1,336 4/14 | 776,100 258,700 3/15 | 170億3240万 | 102億8720万 | +11.12% 5/10 | -8.37% 2/6 |
| 2019年 3月期 | 1,053 3,160 3/25 | 500 1,501 8/16 | 854,400 284,800 2/19 | 243億3200万 | 115億5770万 | +24.84% 2/19 | -8.99% 7/10 |
| 2020年 3月期 | 2,093 6,280 1/24 | 760 2,280 3/19 | 1,908,000 636,000 7/29 | 483億5600万 | 175億5600万 | +22.75% 7/29 | -33.1% 3/13 |
| 2021年 3月期 | 1,720 5,160 10/27 | 901 2,703 4/3 | 1,522,800 507,600 4/28 | 397億3200万 | 208億1310万 | +19.97% 8/17 | -11.67% 7/16 |
| 2022年 3月期 | 2,093 6,280 9/17 | 1,213 3,640 7/9 | 435,600 1/25 | 483億5600万 | 280億2800万 | +35.07% 7/28 | -14.31% 10/5 |
| 2023年 3月期 | 1,621 4/6 | 980 10/25 | 214,100 4/28 | 374億4510万 | 226億3800万 | +14.86% 11/24 11/17 | -16.2% 5/19 |
| 最新 | 1,804 2024/4/24 | 33,600 | 396億8800万 | +2.85% 1,754 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/29 vs 2007/12/27
- -12%（0.88倍）
- 2009/12/29 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/29
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 138%（2.38倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/24 vs 2023/12/29
- 60%（1.6倍）
- 過去安値
245円（2009/12/11） - 637%（7.37倍）
1,804円（4/24）