株価チャート
株価
4/19
- 前日 (4/18)
- 1,377
- 始値
- 1,377
- 高値
- 1,377
- 安値
- 1,351
- 終値 -1.38%
- 1,358
- 出来高 +33.33%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -1.45%
1,378 - 株価（25日）
移動平均値 - -3.62%
1,409 - 出来高（5日）
移動平均値 - +27.17%
3,460
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 | 1,377 | 1,377 | 1,351 | 1,358 | -1.38% | 4,400 | 47億4528万 | -3.62% | 7.11 | 0.3 |
| 04/18 | 1,379 | 1,380 | 1,371 | 1,377 | -0.15% | 3,300 | 48億1168万 | -2.48% | 7.21 | 0.3 |
| 04/17 | 1,386 | 1,386 | 1,371 | 1,379 | -0.43% | 4,800 | 48億1867万 | -2.48% | 7.22 | 0.3 |
| 04/16 | 1,390 | 1,390 | 1,384 | 1,385 | -0.36% | 1,200 | 48億3963万 | -2.26% | 7.25 | 0.31 |
| 04/15 | 1,389 | 1,390 | 1,384 | 1,390 | +0.36% | 3,600 | 48億5710万 | -1.97% | 7.27 | 0.31 |
| 04/12 | 1,408 | 1,410 | 1,385 | 1,385 | -1.84% | 4,200 | 48億3963万 | -2.4% | 7.25 | 0.31 |
| 04/11 | 1,419 | 1,419 | 1,400 | 1,411 | +0.36% | 1,800 | 49億3048万 | -0.7% | 7.38 | 0.31 |
| 04/10 | 1,405 | 1,417 | 1,385 | 1,406 | +0.43% | 4,200 | 49億1301万 | -1.06% | 7.36 | 0.31 |
| 04/09 | 1,391 | 1,400 | 1,389 | 1,400 | +0.72% | 4,600 | 48億9205万 | -1.55% | 7.33 | 0.31 |
| 04/08 | 1,383 | 1,397 | 1,380 | 1,390 | +0.72% | 4,100 | 48億5710万 | -2.32% | 7.27 | 0.31 |
| 04/05 | 1,386 | 1,393 | 1,380 | 1,380 | -1% | 5,700 | 48億2216万 | -3.16% | 7.22 | 0.3 |
| 04/04 | 1,384 | 1,400 | 1,384 | 1,394 | +0.07% | 4,400 | 48億7108万 | -2.31% | 7.3 | 0.31 |
| 04/03 | 1,380 | 1,393 | 1,373 | 1,393 | +0.8% | 4,000 | 48億6759万 | -2.52% | 7.29 | 0.31 |
| 04/02 | 1,410 | 1,410 | 1,382 | 1,382 | -1.99% | 10,100 | 48億2915万 | -3.42% | 7.23 | 0.3 |
| 04/01 | 1,420 | 1,420 | 1,390 | 1,410 | -0.49% | 5,100 | 49億2699万 | -1.61% | 7.38 | 0.31 |
| 03/29 | 1,424 | 1,425 | 1,415 | 1,417 | +0.5% | 4,800 | 49億5145万 | -1.19% | 7.42 | 0.31 |
| 03/28 | 1,401 | 1,419 | 1,401 | 1,410 | -2.83% | 8,700 | 49億2699万 | -1.67% | 7.38 | 0.31 |
| 03/27 | 1,435 | 1,455 | 1,435 | 1,451 | +0.28% | 10,100 | 50億7026万 | +1.04% | 7.59 | 0.32 |
| 03/26 | 1,447 | 1,448 | 1,443 | 1,447 | -0.14% | 3,200 | 50億5628万 | +0.84% | 7.57 | 0.32 |
| 03/25 | 1,451 | 1,453 | 1,447 | 1,449 | -0.14% | 7,800 | 50億6327万 | +1.12% | 7.58 | 0.32 |
| 03/22 | 1,454 | 1,454 | 1,445 | 1,451 | -0.21% | 8,900 | 50億7026万 | +1.4% | 7.59 | 0.32 |
| 03/21 | 1,444 | 1,459 | 1,440 | 1,454 | +0.76% | 12,700 | 50億8074万 | +1.75% | 7.61 | 0.32 |
| 03/19 | 1,443 | 1,443 | 1,435 | 1,443 | 0% | 4,200 | 50億4230万 | +1.33% | 7.55 | 0.32 |
| 03/18 | 1,431 | 1,446 | 1,422 | 1,443 | +0.84% | 11,200 | 50億4230万 | +1.62% | 7.55 | 0.32 |
| 03/15 | 1,413 | 1,433 | 1,413 | 1,431 | +0.42% | 2,900 | 50億37万 | +1.13% | 7.49 | 0.32 |
| 03/14 | 1,422 | 1,431 | 1,422 | 1,425 | -0.7% | 700 | 49億7940万 | +0.99% | 7.46 | 0.31 |
| 03/13 | 1,438 | 1,438 | 1,416 | 1,435 | 0% | 3,600 | 50億1435万 | +1.99% | 7.51 | 0.32 |
| 03/12 | 1,420 | 1,437 | 1,411 | 1,435 | +1.41% | 5,500 | 50億1435万 | +2.28% | 7.51 | 0.32 |
| 03/11 | 1,433 | 1,438 | 1,412 | 1,415 | -0.91% | 11,200 | 49億4446万 | +1.22% | 7.41 | 0.31 |
| 03/08 | 1,420 | 1,439 | 1,420 | 1,428 | +0.56% | 9,100 | 49億8989万 | +2.37% | 7.47 | 0.32 |
| 03/07 | 1,433 | 1,440 | 1,402 | 1,420 | -0.35% | 5,500 | 49億6193万 | +2.08% | 7.43 | 0.31 |
| 03/06 | 1,417 | 1,432 | 1,417 | 1,425 | +0.56% | 2,400 | 49億7940万 | +2.74% | 7.46 | 0.31 |
| 03/05 | 1,420 | 1,420 | 1,385 | 1,417 | -0.77% | 11,600 | 49億5145万 | +2.46% | 7.42 | 0.31 |
| 03/04 | 1,443 | 1,443 | 1,428 | 1,428 | -0.9% | 4,900 | 49億8989万 | +3.55% | 7.47 | 0.32 |
| 03/01 | 1,435 | 1,445 | 1,430 | 1,441 | +0.49% | 10,400 | 50億3531万 | +4.72% | 7.54 | 0.32 |
| 02/29 | 1,437 | 1,437 | 1,426 | 1,434 | -0.14% | 2,900 | 50億1085万 | +4.6% | 7.5 | 0.32 |
| 02/28 | 1,435 | 1,438 | 1,425 | 1,436 | -0.14% | 5,900 | 50億1784万 | +5.12% | 7.52 | 0.32 |
| 02/27 | 1,434 | 1,438 | 1,430 | 1,438 | -0.07% | 1,600 | 50億2483万 | +5.58% | 7.53 | 0.32 |
| 02/26 | 1,438 | 1,439 | 1,430 | 1,439 | +0.7% | 2,200 | 50億2832万 | +6.04% | 7.53 | 0.32 |
| 02/22 | 1,444 | 1,445 | 1,378 | 1,429 | -0.56% | 8,500 | 49億9338万 | +5.7% | 7.48 | 0.32 |
| 02/21 | 1,437 | 1,442 | 1,430 | 1,437 | 0% | 9,500 | 50億2134万 | +6.6% | 7.52 | 0.32 |
| 02/20 | 1,430 | 1,438 | 1,419 | 1,437 | +0.49% | 6,100 | 50億2134万 | +6.92% | 7.52 | 0.32 |
| 02/19 | 1,405 | 1,439 | 1,400 | 1,430 | +1.92% | 14,400 | 49億9688万 | +6.72% | 7.48 | 0.32 |
| 02/16 | 1,396 | 1,404 | 1,390 | 1,403 | +0.86% | 8,200 | 49億253万 | +5.01% | 7.34 | 0.31 |
| 02/15 | 1,409 | 1,410 | 1,375 | 1,391 | -1% | 13,100 | 48億6060万 | +4.43% | 7.28 | 0.31 |
| 02/14 | 1,456 | 1,461 | 1,381 | 1,405 | +5.09% | 77,200 | 49億952万 | +5.64% | 7.35 | 0.31 |
| 02/13 | 1,333 | 1,365 | 1,325 | 1,337 | +0.53% | 28,900 | 46億7190万 | +0.6% | 7 | 0.29 |
| 02/09 | 1,325 | 1,330 | 1,323 | 1,330 | +0.15% | 2,200 | 46億4744万 | 0% | 6.96 | 0.29 |
| 02/08 | 1,329 | 1,332 | 1,325 | 1,328 | -0.08% | 2,500 | 46億4045万 | -0.15% | 6.95 | 0.29 |
| 02/07 | 1,324 | 1,332 | 1,324 | 1,329 | -0.23% | 1,700 | 46億4395万 | +0.23% | 6.96 | 0.29 |
| 02/06 | 1,334 | 1,334 | 1,330 | 1,332 | +0.6% | 1,100 | 46億5443万 | +0.68% | 6.97 | 0.29 |
| 02/05 | 1,323 | 1,342 | 1,323 | 1,324 | -0.15% | 11,800 | 46億2648万 | +0.3% | 6.93 | 0.29 |
| 02/02 | 1,322 | 1,326 | 1,320 | 1,326 | +0.15% | 2,900 | 46億3347万 | +0.76% | 6.94 | 0.29 |
| 02/01 | 1,324 | 1,332 | 1,321 | 1,324 | -0.53% | 1,300 | 46億2648万 | +0.84% | 6.93 | 0.29 |
| 01/31 | 1,330 | 1,331 | 1,320 | 1,331 | +0.08% | 1,900 | 46億5094万 | +1.6% | 6.97 | 0.29 |
| 01/30 | 1,315 | 1,330 | 1,314 | 1,330 | +0.91% | 6,600 | 46億4744万 | +1.76% | 6.96 | 0.29 |
| 01/29 | 1,324 | 1,326 | 1,318 | 1,318 | -0.45% | 5,600 | 46億551万 | +1.07% | 6.9 | 0.29 |
| 01/26 | 1,340 | 1,340 | 1,313 | 1,324 | -0.9% | 5,900 | 46億2648万 | +1.69% | 6.93 | 0.29 |
| 01/25 | 1,326 | 1,338 | 1,326 | 1,336 | +0.38% | 2,100 | 46億6841万 | +2.85% | 6.99 | 0.29 |
| 01/24 | 1,322 | 1,335 | 1,310 | 1,331 | +1.76% | 8,600 | 46億5094万 | +2.7% | 6.97 | 0.29 |
| 01/23 | 1,325 | 1,330 | 1,304 | 1,308 | -1.58% | 13,800 | 45億7057万 | +1.08% | 6.85 | 0.29 |
| 01/22 | 1,311 | 1,329 | 1,300 | 1,329 | +1.68% | 15,600 | 46億4395万 | +2.86% | 6.96 | 0.29 |
| 01/19 | 1,327 | 1,335 | 1,307 | 1,307 | -1.43% | 12,100 | 45億6707万 | +1.32% | 6.84 | 0.29 |
| 01/18 | 1,345 | 1,345 | 1,320 | 1,326 | -0.38% | 5,600 | 46億3347万 | +2.87% | 6.94 | 0.29 |
| 01/17 | 1,335 | 1,350 | 1,330 | 1,331 | -0.08% | 13,800 | 46億5094万 | +3.5% | 6.97 | 0.29 |
| 01/16 | 1,330 | 1,335 | 1,330 | 1,332 | -0.22% | 7,400 | 46億5443万 | +3.74% | 6.97 | 0.29 |
| 01/15 | 1,322 | 1,337 | 1,322 | 1,335 | +0.91% | 7,400 | 46億6491万 | +4.13% | 6.99 | 0.29 |
| 01/12 | 1,330 | 1,343 | 1,304 | 1,323 | 0% | 9,400 | 46億2298万 | +3.36% | 6.92 | 0.29 |
| 01/11 | 1,334 | 1,335 | 1,317 | 1,323 | -1.12% | 15,600 | 46億2298万 | +3.52% | 6.92 | 0.29 |
| 01/10 | 1,375 | 1,378 | 1,328 | 1,338 | -1.69% | 17,300 | 46億7540万 | +4.78% | 7 | 0.3 |
| 01/09 | 1,380 | 1,393 | 1,358 | 1,361 | -0.66% | 29,300 | 47億5577万 | +6.83% | 7.12 | 0.3 |
| 01/05 | 1,329 | 1,370 | 1,329 | 1,370 | +3.47% | 36,700 | 47億8722万 | +7.79% | 7.17 | 0.3 |
| 01/04 | 1,427 | 1,427 | 1,318 | 1,324 | +6.17% | 68,700 | 46億2648万 | +4.42% | 6.93 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,253 | 1,259 | 1,247 | 1,247 | -0.48% | 6,300 | 43億5741万 | -1.5% | 6.53 | 0.28 |
| 12/28 | 1,245 | 1,253 | 1,240 | 1,253 | +0.32% | 9,800 | 43億7838万 | -1.18% | 6.56 | 0.28 |
| 12/27 | 1,238 | 1,249 | 1,233 | 1,249 | +1.13% | 12,300 | 43億6440万 | -1.58% | 6.54 | 0.28 |
| 12/26 | 1,244 | 1,244 | 1,231 | 1,235 | -0.72% | 20,700 | 43億1548万 | -2.83% | 6.46 | 0.27 |
| 12/25 | 1,250 | 1,252 | 1,244 | 1,244 | -0.4% | 17,800 | 43億4693万 | -2.28% | 6.51 | 0.27 |
| 12/22 | 1,253 | 1,255 | 1,249 | 1,249 | -0.24% | 8,600 | 43億6440万 | -1.96% | 6.54 | 0.28 |
| 12/21 | 1,258 | 1,260 | 1,251 | 1,252 | -0.4% | 6,400 | 43億7489万 | -1.8% | 6.55 | 0.28 |
| 12/20 | 1,260 | 1,260 | 1,257 | 1,257 | -0.32% | 6,700 | 43億9236万 | -1.49% | 6.58 | 0.28 |
| 12/19 | 1,262 | 1,262 | 1,257 | 1,261 | 0% | 8,100 | 44億634万 | -1.25% | 6.6 | 0.28 |
| 12/18 | 1,265 | 1,265 | 1,261 | 1,261 | -0.32% | 4,100 | 44億634万 | -1.33% | 6.6 | 0.28 |
| 12/15 | 1,270 | 1,270 | 1,261 | 1,265 | -0.16% | 10,800 | 44億2031万 | -1.09% | 6.62 | 0.28 |
| 12/14 | 1,268 | 1,268 | 1,262 | 1,267 | -0.24% | 7,200 | 44億2730万 | -1.02% | 6.63 | 0.28 |
| 12/13 | 1,270 | 1,272 | 1,268 | 1,270 | +0.08% | 6,800 | 44億3778万 | -0.86% | 6.65 | 0.28 |
| 12/12 | 1,271 | 1,272 | 1,269 | 1,269 | -0.24% | 8,400 | 44億3429万 | -1.01% | 6.64 | 0.28 |
| 12/11 | 1,273 | 1,273 | 1,269 | 1,272 | 0% | 8,900 | 44億4477万 | -0.86% | 6.66 | 0.28 |
| 12/08 | 1,276 | 1,277 | 1,268 | 1,272 | -0.31% | 9,100 | 44億4477万 | -0.86% | 6.66 | 0.28 |
| 12/07 | 1,280 | 1,281 | 1,276 | 1,276 | -0.39% | 8,700 | 44億5875万 | -0.62% | 6.68 | 0.28 |
| 12/06 | 1,280 | 1,282 | 1,280 | 1,281 | +0.08% | 2,900 | 44億7622万 | -0.31% | 6.7 | 0.28 |
| 12/05 | 1,280 | 1,286 | 1,280 | 1,280 | -0.08% | 9,700 | 44億7273万 | -0.39% | 6.7 | 0.28 |
| 12/04 | 1,280 | 1,282 | 1,280 | 1,281 | 0% | 3,000 | 44億7622万 | -0.39% | 6.7 | 0.28 |
| 12/01 | 1,281 | 1,283 | 1,281 | 1,281 | -0.23% | 2,700 | 44億7622万 | -0.39% | 6.7 | 0.28 |
| 11/30 | 1,287 | 1,288 | 1,284 | 1,284 | +0.08% | 1,900 | 44億8670万 | -0.23% | 6.72 | 0.28 |
| 11/29 | 1,284 | 1,287 | 1,283 | 1,283 | -0.16% | 700 | 44億8321万 | -0.31% | 6.71 | 0.28 |
| 11/28 | 1,286 | 1,286 | 1,285 | 1,285 | 0% | 7,000 | 44億9020万 | -0.23% | 6.72 | 0.28 |
| 11/27 | 1,287 | 1,287 | 1,284 | 1,285 | -0.16% | 3,600 | 44億9020万 | -0.23% | 6.72 | 0.28 |
| 11/24 | 1,285 | 1,290 | 1,285 | 1,287 | -0.16% | 3,600 | 44億9719万 | -0.16% | 6.74 | 0.28 |
| 11/22 | 1,284 | 1,290 | 1,284 | 1,289 | +0.55% | 2,300 | 45億418万 | 0% | 6.75 | 0.28 |
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 | 3,150 315 4/3 | 2,310 231 11/28 | 45,800 458,000 7/4 | - | - | +6.56% 12/6 | -11.01% 6/8 |
| 2008年 3月期 | 2,570 257 4/2 | 1,320 132 1/22 | 171,200 1,712,000 7/17 | - | - | +10.46% 4/30 | -11.49% 1/22 |
| 2009年 3月期 | 2,250 225 5/29 225 5/28 | 1,050 105 3/3 | 28,600 286,000 5/27 | - | - | +22.74% 5/27 | -24.94% 10/8 |
| 2010年 3月期 | 1,630 163 9/1 | 1,120 112 4/1 | 20,800 208,000 7/27 | - | - | +12.5% 6/1 | -6.32% 9/28 |
| 2011年 3月期 | 2,090 209 3/14 | 1,390 139 10/26 | 216,600 2,166,000 3/14 | 73億308万 | 48億5707万 | +28.87% 3/14 | -11.02% 4/22 |
| 2012年 3月期 | 2,100 210 3/22 210 3/21 | 1,490 149 6/10 | 96,300 963,000 5/2 | 73億3803万 | 52億650万 | +8.99% 1/11 | -9.55% 11/11 |
| 2013年 3月期 | 2,180 218 3/25 | 1,580 158 6/5 | 53,700 537,000 3/26 | 76億1757万 | 55億2099万 | +8.05% 1/4 | -10.44% 5/16 |
| 2014年 3月期 | 2,090 209 4/26 | 1,680 168 6/7 | 66,100 661,000 4/30 | 73億308万 | 58億7042万 | +8.74% 1/16 | -10.43% 6/7 |
| 2015年 3月期 | 2,330 233 3/25 233 3/24 他2件 | 1,810 181 5/9 181 5/8 他2件 | 92,900 929,000 5/19 | 81億4177万 | 63億2472万 | +7.88% 3/9 | -4.46% 4/9 |
| 2016年 3月期 | 2,380 238 6/24 238 6/23 他2件 | 1,900 190 2/12 | 50,400 504,000 6/24 | 83億1648万 | 66億3921万 | +5.45% 5/13 | -10.03% 2/12 |
| 2017年 3月期 | 2,220 222 3/13 | 1,880 188 6/28 188 6/27 | 32,700 327,000 4/18 | 77億5739万 | 65億6932万 | +5.57% 1/10 | -7.08% 4/6 |
| 2018年 3月期 | 2,255 1/29 | 1,990 199 4/17 199 4/13 他2件 | 34,600 346,000 7/6 | 78億7969万 | 69億5370万 | +2.75% 7/12 | -3.94% 3/28 |
| 2019年 3月期 | 2,148 4/2 | 1,560 12/25 | 37,100 12/25 | 75億580万 | 54億5114万 | +2.76% 1/25 | -16.6% 12/25 |
| 2020年 3月期 | 1,727 7/30 | 1,080 3/17 | 14,900 5/10 | 60億3469万 | 37億7386万 | +2.85% 5/20 | -21.82% 3/17 |
| 2021年 3月期 | 1,641 6/18 | 1,112 4/6 | 82,200 12/24 | 57億3418万 | 38億8568万 | +16.38% 6/18 | -6.17% 7/29 |
| 2022年 3月期 | 1,700 3/3 | 1,377 4/14 | 36,200 3/3 | 59億4034万 | 48億1168万 | +6.64% 5/19 | -4.32% 10/4 |
| 2023年 3月期 | 1,580 4/5 4/4 | 1,316 3/30 | 103,300 12/12 | 55億2102万 | 45億9852万 | +1.85% 2/27 | -5.01% 3/7 |
| 最新 | 1,358 2024/4/19 | 4,400 | 47億4528万 | -3.62% 1,409 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/28 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/28
- -44%（0.56倍）
- 1994/12/29 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -36%（0.64倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 178%（2.78倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
720円（2003/03/20） - 89%（1.89倍）
1,358円（4/19）