株価チャート
株価
4/19
- 前日 (4/18)
- 1,104
- 始値
- 1,107
- 高値
- 1,107
- 安値
- 1,090
- 終値 -0.82%
- 1,095
- 出来高 +20%
- 13,800
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,099 - 株価（25日）
移動平均値 - -2.32%
1,121 - 出来高（5日）
移動平均値 - +1.62%
13,580
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,107 | 1,107 | 1,090 | 1,095 | -0.82% | 13,800 | 87億7423万 | -2.32% | 52.5 | 0.63 |
| 04/18 | 1,097 | 1,109 | 1,097 | 1,104 | +1.19% | 11,500 | 88億4635万 | -1.6% | 52.93 | 0.64 |
| 04/17 | 1,101 | 1,103 | 1,091 | 1,091 | -0.82% | 17,200 | 87億4218万 | -2.85% | 52.31 | 0.63 |
| 04/16 | 1,107 | 1,107 | 1,100 | 1,100 | -0.63% | 16,900 | 88億1430万 | -2.22% | 52.74 | 0.64 |
| 04/15 | 1,111 | 1,111 | 1,106 | 1,107 | -0.36% | 8,500 | 88億7039万 | -1.69% | 53.07 | 0.64 |
| 04/12 | 1,112 | 1,114 | 1,106 | 1,111 | -0.27% | 12,900 | 89億244万 | -1.51% | 53.27 | 0.64 |
| 04/11 | 1,115 | 1,115 | 1,108 | 1,114 | -0.09% | 11,400 | 89億2648万 | -1.24% | 53.41 | 0.64 |
| 04/10 | 1,114 | 1,116 | 1,111 | 1,115 | 0% | 8,200 | 89億3449万 | -1.24% | 53.46 | 0.64 |
| 04/09 | 1,112 | 1,115 | 1,110 | 1,115 | +0.36% | 12,300 | 89億3449万 | -1.24% | 53.46 | 0.64 |
| 04/08 | 1,118 | 1,118 | 1,106 | 1,111 | -0.63% | 16,300 | 89億244万 | -1.68% | 53.27 | 0.64 |
| 04/05 | 1,111 | 1,118 | 1,109 | 1,118 | +0.27% | 8,300 | 89億5853万 | -1.15% | 53.6 | 0.65 |
| 04/04 | 1,117 | 1,118 | 1,112 | 1,115 | +0.09% | 10,700 | 89億3449万 | -1.59% | 53.46 | 0.64 |
| 04/03 | 1,112 | 1,115 | 1,106 | 1,114 | +0.27% | 12,600 | 89億2648万 | -1.76% | 53.41 | 0.64 |
| 04/02 | 1,118 | 1,118 | 1,110 | 1,111 | -0.27% | 10,900 | 89億244万 | -2.11% | 53.27 | 0.64 |
| 04/01 | 1,124 | 1,124 | 1,113 | 1,114 | -0.62% | 13,700 | 89億2648万 | -1.94% | 53.41 | 0.64 |
| 03/29 | 1,113 | 1,124 | 1,112 | 1,121 | +0.72% | 15,900 | 89億8257万 | -1.41% | 53.75 | 0.65 |
| 03/28 | 1,114 | 1,123 | 1,111 | 1,113 | -2.88% | 58,500 | 89億1846万 | -2.2% | 53.36 | 0.64 |
| 03/27 | 1,146 | 1,148 | 1,141 | 1,146 | +0.44% | 46,500 | 91億8289万 | +0.61% | 54.94 | 0.66 |
| 03/26 | 1,144 | 1,144 | 1,138 | 1,141 | -0.09% | 45,000 | 91億4283万 | +0.18% | 54.7 | 0.66 |
| 03/25 | 1,147 | 1,148 | 1,138 | 1,142 | -0.44% | 59,100 | 91億5084万 | +0.35% | 54.75 | 0.66 |
| 03/22 | 1,144 | 1,147 | 1,140 | 1,147 | +0.26% | 34,400 | 91億9091万 | +0.79% | 54.99 | 0.66 |
| 03/21 | 1,146 | 1,146 | 1,141 | 1,144 | +0.09% | 25,700 | 91億6687万 | +0.53% | 54.85 | 0.66 |
| 03/19 | 1,145 | 1,150 | 1,143 | 1,143 | -0.17% | 18,200 | 91億5885万 | +0.44% | 54.8 | 0.66 |
| 03/18 | 1,144 | 1,145 | 1,142 | 1,145 | +0.62% | 10,900 | 91億7488万 | +0.62% | 54.9 | 0.66 |
| 03/15 | 1,138 | 1,143 | 1,136 | 1,138 | +0.44% | 10,200 | 91億1879万 | +0.09% | 54.56 | 0.66 |
| 03/14 | 1,130 | 1,137 | 1,130 | 1,133 | +0.09% | 9,400 | 90億7872万 | -0.35% | 54.32 | 0.66 |
| 03/13 | 1,139 | 1,139 | 1,127 | 1,132 | -0.09% | 10,600 | 90億7071万 | -0.53% | 54.27 | 0.65 |
| 03/12 | 1,132 | 1,136 | 1,128 | 1,133 | +0.09% | 14,300 | 90億7872万 | -0.44% | 54.32 | 0.66 |
| 03/11 | 1,140 | 1,140 | 1,124 | 1,132 | -0.7% | 21,700 | 90億7071万 | -0.53% | 54.27 | 0.65 |
| 03/08 | 1,134 | 1,140 | 1,131 | 1,140 | +0.62% | 16,100 | 91億3482万 | +0.18% | 54.66 | 0.66 |
| 03/07 | 1,133 | 1,137 | 1,133 | 1,133 | +0.18% | 11,000 | 90億7872万 | -0.44% | 54.32 | 0.66 |
| 03/06 | 1,127 | 1,133 | 1,122 | 1,131 | +0.53% | 11,600 | 90億6270万 | -0.62% | 54.22 | 0.65 |
| 03/05 | 1,135 | 1,135 | 1,117 | 1,125 | -0.62% | 33,500 | 90億1462万 | -1.14% | 53.94 | 0.65 |
| 03/04 | 1,143 | 1,143 | 1,131 | 1,132 | -0.96% | 22,500 | 90億7071万 | -0.53% | 54.27 | 0.65 |
| 03/01 | 1,145 | 1,145 | 1,140 | 1,143 | -0.17% | 14,200 | 91億5885万 | +0.53% | 54.8 | 0.66 |
| 02/29 | 1,142 | 1,146 | 1,140 | 1,145 | +0.26% | 11,200 | 91億7488万 | +0.79% | 54.9 | 0.66 |
| 02/28 | 1,138 | 1,146 | 1,138 | 1,142 | -0.26% | 12,100 | 91億5084万 | +0.53% | 54.75 | 0.66 |
| 02/27 | 1,143 | 1,145 | 1,138 | 1,145 | +0.62% | 10,400 | 91億7488万 | +0.88% | 54.9 | 0.66 |
| 02/26 | 1,147 | 1,147 | 1,136 | 1,138 | -0.78% | 14,600 | 91億1879万 | +0.35% | 54.56 | 0.66 |
| 02/22 | 1,147 | 1,147 | 1,143 | 1,147 | +0.35% | 8,000 | 91億9091万 | +1.33% | 54.99 | 0.66 |
| 02/21 | 1,140 | 1,146 | 1,139 | 1,143 | +0.18% | 8,700 | 91億5885万 | +1.06% | 54.8 | 0.66 |
| 02/20 | 1,140 | 1,147 | 1,140 | 1,141 | +0.26% | 16,500 | 91億4283万 | +0.97% | 54.7 | 0.66 |
| 02/19 | 1,127 | 1,138 | 1,127 | 1,138 | +0.71% | 10,200 | 91億1879万 | +0.8% | 54.56 | 0.66 |
| 02/16 | 1,130 | 1,134 | 1,126 | 1,130 | 0% | 13,900 | 90億5469万 | +0.18% | 54.18 | 0.65 |
| 02/15 | 1,135 | 1,135 | 1,124 | 1,130 | -0.96% | 24,400 | 90億5469万 | +0.18% | 54.18 | 0.65 |
| 02/14 | 1,144 | 1,145 | 1,137 | 1,141 | -0.52% | 15,100 | 91億4283万 | +1.24% | 54.7 | 0.66 |
| 02/13 | 1,139 | 1,148 | 1,138 | 1,147 | +1.06% | 17,600 | 91億9091万 | +1.77% | 54.99 | 0.66 |
| 02/09 | 1,140 | 1,144 | 1,135 | 1,135 | -0.7% | 9,000 | 90億9475万 | +0.89% | 54.42 | 0.66 |
| 02/08 | 1,141 | 1,144 | 1,136 | 1,143 | +0.62% | 12,000 | 91億5885万 | +1.6% | 54.8 | 0.66 |
| 02/07 | 1,143 | 1,143 | 1,136 | 1,136 | -0.44% | 12,800 | 91億276万 | +1.16% | 54.46 | 0.66 |
| 02/06 | 1,140 | 1,146 | 1,140 | 1,141 | -0.26% | 12,500 | 91億4283万 | +1.78% | 54.7 | 0.66 |
| 02/05 | 1,137 | 1,146 | 1,137 | 1,144 | +0.62% | 18,000 | 91億6687万 | +2.23% | 54.85 | 0.66 |
| 02/02 | 1,131 | 1,139 | 1,131 | 1,137 | +0.35% | 9,500 | 91億1078万 | +1.88% | 54.51 | 0.66 |
| 02/01 | 1,138 | 1,139 | 1,132 | 1,133 | -0.26% | 10,300 | 90億7872万 | +1.8% | 54.32 | 0.66 |
| 01/31 | 1,130 | 1,138 | 1,129 | 1,136 | +0.98% | 11,100 | 91億276万 | +2.16% | 54.46 | 0.66 |
| 01/30 | 1,133 | 1,134 | 1,125 | 1,125 | -0.62% | 61,600 | 90億1462万 | +1.35% | 53.94 | 0.65 |
| 01/29 | 1,125 | 1,132 | 1,124 | 1,132 | +1.07% | 18,300 | 90億7071万 | +2.17% | 54.27 | 0.65 |
| 01/26 | 1,124 | 1,124 | 1,118 | 1,120 | -0.27% | 18,800 | 89億7456万 | +1.27% | 53.7 | 0.65 |
| 01/25 | 1,124 | 1,124 | 1,120 | 1,123 | +0.27% | 14,000 | 89億9859万 | +1.63% | 53.84 | 0.65 |
| 01/24 | 1,121 | 1,122 | 1,119 | 1,120 | -0.09% | 13,000 | 89億7456万 | +1.45% | 53.7 | 0.65 |
| 01/23 | 1,124 | 1,125 | 1,121 | 1,121 | -0.09% | 13,500 | 89億8257万 | +1.72% | 53.75 | 0.65 |
| 01/22 | 1,116 | 1,125 | 1,116 | 1,122 | +0.54% | 14,500 | 89億9058万 | +1.91% | 53.79 | 0.65 |
| 01/19 | 1,112 | 1,117 | 1,111 | 1,116 | +0.45% | 13,300 | 89億4250万 | +1.45% | 53.51 | 0.65 |
| 01/18 | 1,113 | 1,114 | 1,111 | 1,111 | 0% | 11,100 | 89億244万 | +1.09% | 53.27 | 0.64 |
| 01/17 | 1,113 | 1,122 | 1,111 | 1,111 | -0.18% | 15,700 | 89億244万 | +1.18% | 53.27 | 0.64 |
| 01/16 | 1,115 | 1,118 | 1,113 | 1,113 | -0.18% | 14,000 | 89億1846万 | +1.46% | 53.36 | 0.64 |
| 01/15 | 1,114 | 1,122 | 1,114 | 1,115 | +0.27% | 18,600 | 89億3449万 | +1.73% | 53.46 | 0.64 |
| 01/12 | 1,125 | 1,125 | 1,112 | 1,112 | -1.24% | 26,300 | 89億1045万 | +1.55% | 53.31 | 0.64 |
| 01/11 | 1,130 | 1,132 | 1,126 | 1,126 | +0.09% | 14,000 | 90億2263万 | +2.93% | 53.99 | 0.65 |
| 01/10 | 1,124 | 1,132 | 1,122 | 1,125 | +0.09% | 26,700 | 90億1462万 | +3.02% | 53.94 | 0.65 |
| 01/09 | 1,118 | 1,124 | 1,117 | 1,124 | +0.72% | 16,000 | 90億661万 | +3.02% | 53.89 | 0.65 |
| 01/05 | 1,117 | 1,118 | 1,113 | 1,116 | +0.36% | 10,500 | 89億4250万 | +2.39% | 53.51 | 0.65 |
| 01/04 | 1,101 | 1,116 | 1,100 | 1,112 | +0.91% | 19,300 | 89億1045万 | +2.11% | 53.31 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,099 | 1,109 | 1,099 | 1,102 | +0.36% | 17,600 | 88億3032万 | +1.29% | 52.83 | 0.64 |
| 12/28 | 1,078 | 1,104 | 1,077 | 1,098 | +1.86% | 25,400 | 87億9827万 | +1.01% | 52.64 | 0.64 |
| 12/27 | 1,071 | 1,079 | 1,071 | 1,078 | +0.65% | 44,300 | 86億3801万 | -0.74% | 51.68 | 0.62 |
| 12/26 | 1,076 | 1,079 | 1,071 | 1,071 | -0.37% | 52,600 | 85億8192万 | -1.38% | 51.35 | 0.62 |
| 12/25 | 1,086 | 1,088 | 1,075 | 1,075 | -1.1% | 23,600 | 86億1397万 | -1.01% | 51.54 | 0.62 |
| 12/22 | 1,085 | 1,091 | 1,085 | 1,087 | 0% | 17,700 | 87億1013万 | +0.09% | 52.12 | 0.63 |
| 12/21 | 1,086 | 1,090 | 1,086 | 1,087 | 0% | 10,800 | 87億1013万 | +0.18% | 52.12 | 0.63 |
| 12/20 | 1,088 | 1,092 | 1,087 | 1,087 | -0.09% | 14,500 | 87億1013万 | +0.28% | 52.12 | 0.63 |
| 12/19 | 1,090 | 1,091 | 1,085 | 1,088 | -0.18% | 15,000 | 87億1814万 | +0.46% | 52.16 | 0.63 |
| 12/18 | 1,086 | 1,091 | 1,085 | 1,090 | 0% | 12,000 | 87億3417万 | +0.74% | 52.26 | 0.63 |
| 12/15 | 1,088 | 1,095 | 1,086 | 1,090 | +0.46% | 14,700 | 87億3417万 | +0.74% | 52.26 | 0.63 |
| 12/14 | 1,093 | 1,093 | 1,085 | 1,085 | -0.28% | 13,200 | 86億9410万 | +0.37% | 52.02 | 0.63 |
| 12/13 | 1,090 | 1,092 | 1,088 | 1,088 | -0.09% | 11,300 | 87億1814万 | +0.74% | 52.16 | 0.63 |
| 12/12 | 1,094 | 1,097 | 1,088 | 1,089 | -0.37% | 15,900 | 87億2615万 | +0.93% | 52.21 | 0.63 |
| 12/11 | 1,090 | 1,093 | 1,089 | 1,093 | +0.55% | 17,100 | 87億5820万 | +1.3% | 52.4 | 0.63 |
| 12/08 | 1,090 | 1,095 | 1,082 | 1,087 | -0.73% | 13,500 | 87億1013万 | +0.83% | 52.12 | 0.63 |
| 12/07 | 1,086 | 1,095 | 1,086 | 1,095 | +0.64% | 29,100 | 87億7423万 | +1.67% | 52.5 | 0.63 |
| 12/06 | 1,081 | 1,090 | 1,081 | 1,088 | +0.65% | 24,800 | 87億1814万 | +1.12% | 52.16 | 0.63 |
| 12/05 | 1,087 | 1,090 | 1,081 | 1,081 | -0.64% | 9,100 | 86億6205万 | +0.56% | 51.83 | 0.63 |
| 12/04 | 1,084 | 1,090 | 1,080 | 1,088 | +0.09% | 12,500 | 87億1814万 | +1.3% | 52.16 | 0.63 |
| 12/01 | 1,095 | 1,095 | 1,087 | 1,087 | -0.46% | 7,100 | 87億1013万 | +1.3% | 52.12 | 0.63 |
| 11/30 | 1,092 | 1,094 | 1,088 | 1,092 | 0% | 6,200 | 87億5019万 | +1.87% | 52.36 | 0.63 |
| 11/29 | 1,084 | 1,095 | 1,084 | 1,092 | +0.74% | 15,100 | 87億5019万 | +1.96% | 52.36 | 0.63 |
| 11/28 | 1,085 | 1,087 | 1,084 | 1,084 | -0.18% | 9,000 | 86億8609万 | +1.21% | 51.97 | 0.63 |
| 11/27 | 1,086 | 1,093 | 1,085 | 1,086 | -0.28% | 11,400 | 87億211万 | +1.4% | 52.07 | 0.63 |
| 11/24 | 1,075 | 1,092 | 1,075 | 1,089 | +1.4% | 27,000 | 87億2615万 | +1.68% | 52.21 | 0.63 |
| 11/22 | 1,071 | 1,075 | 1,070 | 1,074 | +0.28% | 6,300 | 86億596万 | +0.28% | 51.49 | 0.62 |
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 | 4,420 442 4/3 | 2,540 254 7/19 | 618,300 6,183,000 2/5 | - | - | +15.91% 2/23 | -21.82% 6/8 |
| 2008年 3月期 | 3,440 344 6/6 | 1,660 166 1/22 | 689,400 6,894,000 6/5 | - | - | +15.14% 2/19 | -21.93% 1/22 |
| 2009年 3月期 | 2,280 228 3/16 | 1,650 165 10/28 | 117,800 1,178,000 3/16 | - | - | +10.49% 3/16 | -15.78% 10/10 |
| 2010年 3月期 | 2,100 210 4/6 | 1,370 137 3/29 137 12/18 | 104,800 1,048,000 3/26 | - | - | +9.47% 4/13 | -9.59% 10/29 |
| 2011年 3月期 | 1,610 161 4/14 | 800 80 3/14 | 171,600 1,716,000 2/18 | 129億93万 | 64億1040万 | +7.96% 1/11 | -26.38% 3/15 |
| 2012年 3月期 | 1,380 138 9/26 138 9/22 他2件 | 950 95 8/9 | 2,705,000 27,050,000 9/14 | 110億5794万 | 76億1235万 | +30% 9/12 | -10.08% 11/16 |
| 2013年 3月期 | 2,340 234 3/19 | 970 97 11/13 | 2,578,500 25,785,000 3/11 | 187億5042万 | 77億7261万 | +44.41% 3/19 | -10.58% 2/15 |
| 2014年 3月期 | 2,240 224 4/23 | 1,310 131 6/27 131 6/7 | 1,177,000 11,770,000 4/5 | 179億4912万 | 104億9703万 | +16.2% 7/11 | -20.27% 6/7 |
| 2015年 3月期 | 1,620 162 8/21 162 8/20 | 1,300 130 10/17 130 10/16 他2件 | 189,700 1,897,000 11/4 | 129億8106万 | 104億1690万 | +9.31% 8/20 | -8.94% 10/17 |
| 2016年 3月期 | 1,490 149 8/18 | 1,090 109 2/12 | 207,000 2,070,000 9/25 | 119億3937万 | 87億3417万 | +5.86% 3/17 | -12.67% 2/12 |
| 2017年 3月期 | 2,350 235 11/28 | 1,100 110 6/24 | 12,900,200 129,002,000 11/24 | 188億3055万 | 88億1430万 | +64.9% 11/24 | -13.42% 12/22 |
| 2018年 3月期 | 1,540 154 9/21 154 9/19 他2件 | 1,380 138 4/14 | 163,200 3/27 | 123億4002万 | 110億5794万 | +4.66% 7/24 | -5.21% 2/14 |
| 2019年 3月期 | 1,475 5/8 | 1,100 12/26 | 128,400 9/25 | 118億1917万 | 88億1430万 | +3.81% 2/21 | -16.2% 12/25 |
| 2020年 3月期 | 1,427 11/8 | 950 3/13 | 134,800 9/26 | 114億3455万 | 76億1235万 | +5.16% 4/10 | -19.23% 3/13 |
| 2021年 3月期 | 1,374 3/22 | 1,040 4/6 | 145,700 9/28 | 110億986万 | 83億3352万 | +7.62% 5/28 | -6.42% 7/10 |
| 2022年 3月期 | 1,311 9/27 | 1,199 12/28 | 172,500 9/28 | 105億504万 | 96億758万 | +3.92% 6/4 | -3.66% 10/7 |
| 2023年 3月期 | 1,282 4/5 | 1,096 1/18 1/17 | 133,000 9/28 | 102億7266万 | 87億8224万 | +3.39% 11/25 | -6.6% 10/13 |
| 最新 | 1,095 2024/4/19 | 13,800 | 87億7423万 | -2.32% 1,121 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 69%（1.69倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 258%（3.58倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
650円（2001/12/19） - 68%（1.68倍）
1,095円（4/19）