株価チャート
株価
4/24
- 前日 (4/23)
- 1,106
- 始値
- 1,107
- 高値
- 1,115
- 安値
- 1,104
- 終値 +0.54%
- 1,112
- 出来高 +71.27%
- 45,900
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,115 - 株価（25日）
移動平均値 - -3.56%
1,153 - 出来高（5日）
移動平均値 - +15.44%
39,760
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 | 1,107 | 1,115 | 1,104 | 1,112 | +0.54% | 45,900 | 133億4400万 | -3.56% | 9.43 | 0.73 |
| 04/23 | 1,117 | 1,117 | 1,105 | 1,106 | -0.36% | 26,800 | 132億7200万 | -4.41% | 9.37 | 0.72 |
| 04/22 | 1,113 | 1,123 | 1,104 | 1,110 | -0.27% | 49,500 | 133億2000万 | -4.39% | 9.41 | 0.72 |
| 04/19 | 1,126 | 1,128 | 1,101 | 1,113 | -1.77% | 50,200 | 133億5600万 | -4.38% | 9.43 | 0.73 |
| 04/18 | 1,118 | 1,140 | 1,118 | 1,133 | +0.98% | 26,400 | 135億9600万 | -3% | 9.6 | 0.74 |
| 04/17 | 1,127 | 1,132 | 1,113 | 1,122 | -0.53% | 40,000 | 134億6400万 | -4.18% | 9.51 | 0.73 |
| 04/16 | 1,146 | 1,153 | 1,128 | 1,128 | -2.59% | 41,600 | 135億3600万 | -4% | 9.56 | 0.74 |
| 04/15 | 1,147 | 1,161 | 1,144 | 1,158 | +0.7% | 22,400 | 138億9600万 | -1.61% | 9.82 | 0.76 |
| 04/12 | 1,159 | 1,165 | 1,150 | 1,150 | -0.69% | 52,800 | 138億 | -2.62% | 9.75 | 0.75 |
| 04/11 | 1,156 | 1,165 | 1,147 | 1,158 | +0.26% | 50,200 | 138億9600万 | -2.2% | 9.82 | 0.76 |
| 04/10 | 1,148 | 1,157 | 1,146 | 1,155 | +0.7% | 31,000 | 138億6000万 | -2.78% | 9.79 | 0.75 |
| 04/09 | 1,126 | 1,148 | 1,126 | 1,147 | +1.87% | 54,100 | 137億6400万 | -3.69% | 9.72 | 0.75 |
| 04/08 | 1,127 | 1,133 | 1,118 | 1,126 | +0.72% | 47,300 | 135億1200万 | -5.7% | 9.54 | 0.73 |
| 04/05 | 1,119 | 1,125 | 1,109 | 1,118 | -0.8% | 45,000 | 134億1600万 | -6.68% | 9.48 | 0.73 |
| 04/04 | 1,130 | 1,130 | 1,117 | 1,127 | +0.81% | 42,600 | 135億2400万 | -6.32% | 9.55 | 0.74 |
| 04/03 | 1,125 | 1,133 | 1,118 | 1,118 | -1.32% | 42,000 | 134億1600万 | -7.3% | 9.48 | 0.73 |
| 04/02 | 1,152 | 1,152 | 1,125 | 1,133 | -1.56% | 76,800 | 135億9600万 | -6.36% | 9.6 | 0.74 |
| 04/01 | 1,179 | 1,181 | 1,151 | 1,151 | -2.37% | 48,500 | 138億1200万 | -4.95% | 9.76 | 0.75 |
| 03/29 | 1,178 | 1,198 | 1,171 | 1,179 | +0.94% | 55,200 | 141億4800万 | -2.8% | 9.99 | 0.77 |
| 03/28 | 1,156 | 1,183 | 1,152 | 1,168 | -3.47% | 98,500 | 140億1600万 | -3.63% | 9.9 | 0.76 |
| 03/27 | 1,212 | 1,224 | 1,209 | 1,210 | -0.08% | 108,600 | 145億2000万 | -0.25% | 10.26 | 0.79 |
| 03/26 | 1,227 | 1,227 | 1,211 | 1,211 | -0.9% | 48,400 | 145億3200万 | 0% | 10.27 | 0.79 |
| 03/25 | 1,230 | 1,232 | 1,217 | 1,222 | -0.65% | 67,300 | 146億6400万 | +1.16% | 10.36 | 0.8 |
| 03/22 | 1,228 | 1,233 | 1,214 | 1,230 | +0.16% | 91,200 | 147億6000万 | +2.07% | 10.43 | 0.8 |
| 03/21 | 1,210 | 1,233 | 1,201 | 1,228 | +0.08% | 126,900 | 147億3600万 | +2.25% | 10.41 | 0.8 |
| 03/19 | 1,205 | 1,233 | 1,204 | 1,227 | +2.16% | 74,900 | 147億2400万 | +2.51% | 10.4 | 0.8 |
| 03/18 | 1,199 | 1,208 | 1,197 | 1,201 | +0.5% | 37,800 | 144億1200万 | +0.59% | 10.18 | 0.78 |
| 03/15 | 1,200 | 1,205 | 1,195 | 1,195 | -0.75% | 38,200 | 143億4000万 | +0.34% | 10.13 | 0.78 |
| 03/14 | 1,205 | 1,212 | 1,200 | 1,204 | -0.08% | 24,800 | 144億4800万 | +1.01% | 10.21 | 0.79 |
| 03/13 | 1,224 | 1,229 | 1,202 | 1,205 | -0.99% | 34,000 | 144億6000万 | +1.01% | 10.21 | 0.79 |
| 03/12 | 1,212 | 1,218 | 1,189 | 1,217 | +1.93% | 50,800 | 146億400万 | +1.93% | 10.32 | 0.79 |
| 03/11 | 1,243 | 1,243 | 1,191 | 1,194 | -3.94% | 76,700 | 143億2800万 | 0% | 10.12 | 0.78 |
| 03/08 | 1,235 | 1,257 | 1,234 | 1,243 | +1.06% | 100,800 | 149億1600万 | +3.93% | 10.54 | 0.81 |
| 03/07 | 1,253 | 1,265 | 1,230 | 1,230 | -1.68% | 56,400 | 147億6000万 | +2.84% | 10.43 | 0.8 |
| 03/06 | 1,233 | 1,261 | 1,231 | 1,251 | +0.72% | 95,700 | 150億1200万 | +4.69% | 10.6 | 0.82 |
| 03/05 | 1,224 | 1,243 | 1,224 | 1,242 | +1.14% | 51,900 | 149億400万 | +4.02% | 10.53 | 0.81 |
| 03/04 | 1,228 | 1,247 | 1,220 | 1,228 | 0% | 74,700 | 147億3600万 | +3.02% | 10.41 | 0.8 |
| 03/01 | 1,234 | 1,238 | 1,222 | 1,228 | -0.49% | 44,300 | 147億3600万 | +3.02% | 10.41 | 0.8 |
| 02/29 | 1,215 | 1,238 | 1,202 | 1,234 | +2.15% | 98,000 | 148億800万 | +3.7% | 10.46 | 0.81 |
| 02/28 | 1,205 | 1,214 | 1,201 | 1,208 | +0.42% | 32,400 | 144億9600万 | +1.6% | 10.24 | 0.79 |
| 02/27 | 1,177 | 1,209 | 1,177 | 1,203 | +2.47% | 76,400 | 144億3600万 | +1.18% | 10.2 | 0.78 |
| 02/26 | 1,187 | 1,193 | 1,174 | 1,174 | -0.84% | 53,100 | 140億8800万 | -1.1% | 9.95 | 0.77 |
| 02/22 | 1,185 | 1,185 | 1,176 | 1,184 | +0.77% | 42,300 | 142億800万 | -0.25% | 10.04 | 0.77 |
| 02/21 | 1,172 | 1,175 | 1,166 | 1,175 | +0.26% | 27,100 | 141億 | -1.01% | 9.96 | 0.77 |
| 02/20 | 1,175 | 1,178 | 1,167 | 1,172 | +0.26% | 34,400 | 140億6400万 | -1.26% | 9.93 | 0.76 |
| 02/19 | 1,155 | 1,172 | 1,152 | 1,169 | +2.1% | 37,200 | 140億2800万 | -1.52% | 9.91 | 0.76 |
| 02/16 | 1,138 | 1,157 | 1,138 | 1,145 | +1.15% | 53,100 | 137億4000万 | -3.62% | 9.71 | 0.75 |
| 02/15 | 1,133 | 1,140 | 1,127 | 1,132 | -0.09% | 69,500 | 135億8400万 | -4.79% | 9.6 | 0.74 |
| 02/14 | 1,138 | 1,138 | 1,125 | 1,133 | -0.87% | 91,400 | 135億9600万 | -4.95% | 9.6 | 0.74 |
| 02/13 | 1,136 | 1,147 | 1,127 | 1,143 | +0.88% | 66,200 | 137億1600万 | -4.27% | 9.69 | 0.75 |
| 02/09 | 1,135 | 1,155 | 1,131 | 1,133 | -0.61% | 94,000 | 135億9600万 | -5.27% | 9.6 | 0.74 |
| 02/08 | 1,199 | 1,200 | 1,129 | 1,140 | -6.25% | 227,700 | 136億8000万 | -4.84% | 9.66 | 0.74 |
| 02/07 | 1,219 | 1,224 | 1,205 | 1,216 | -0.33% | 78,500 | 145億9200万 | +1.42% | 10.31 | 0.79 |
| 02/06 | 1,228 | 1,231 | 1,220 | 1,220 | -0.73% | 36,600 | 146億4000万 | +1.92% | 10.34 | 0.8 |
| 02/05 | 1,234 | 1,235 | 1,222 | 1,229 | +0.08% | 55,400 | 147億4800万 | +2.93% | 10.42 | 0.8 |
| 02/02 | 1,230 | 1,234 | 1,215 | 1,228 | -0.57% | 57,000 | 147億3600万 | +3.19% | 10.41 | 0.8 |
| 02/01 | 1,237 | 1,237 | 1,223 | 1,235 | -0.32% | 40,200 | 148億2000万 | +4.04% | 10.47 | 0.81 |
| 01/31 | 1,219 | 1,239 | 1,215 | 1,239 | +1.89% | 61,300 | 148億6800万 | +4.73% | 10.5 | 0.81 |
| 01/30 | 1,223 | 1,223 | 1,214 | 1,216 | -0.25% | 31,200 | 145億9200万 | +3.14% | 10.31 | 0.79 |
| 01/29 | 1,214 | 1,222 | 1,205 | 1,219 | +0.91% | 84,600 | 146億2800万 | +3.57% | 10.33 | 0.8 |
| 01/26 | 1,208 | 1,218 | 1,204 | 1,208 | 0% | 52,800 | 144億9600万 | +2.98% | 10.24 | 0.79 |
| 01/25 | 1,200 | 1,214 | 1,198 | 1,208 | +1.17% | 84,200 | 144億9600万 | +3.25% | 10.24 | 0.79 |
| 01/24 | 1,196 | 1,200 | 1,189 | 1,194 | -0.42% | 26,100 | 143億2800万 | +2.23% | 10.12 | 0.78 |
| 01/23 | 1,202 | 1,205 | 1,192 | 1,199 | 0% | 47,600 | 143億8800万 | +2.92% | 10.16 | 0.78 |
| 01/22 | 1,183 | 1,208 | 1,178 | 1,199 | +2.13% | 119,100 | 143億8800万 | +3.1% | 10.16 | 0.78 |
| 01/19 | 1,180 | 1,180 | 1,173 | 1,174 | +0.17% | 31,500 | 140億8800万 | +1.03% | 9.95 | 0.77 |
| 01/18 | 1,174 | 1,184 | 1,172 | 1,172 | 0% | 35,700 | 140億6400万 | +0.86% | 9.93 | 0.76 |
| 01/17 | 1,185 | 1,192 | 1,171 | 1,172 | -0.42% | 93,100 | 140億6400万 | +0.95% | 9.93 | 0.76 |
| 01/16 | 1,195 | 1,195 | 1,177 | 1,177 | -0.68% | 47,700 | 141億2400万 | +1.38% | 9.98 | 0.77 |
| 01/15 | 1,179 | 1,195 | 1,179 | 1,185 | +0.59% | 50,000 | 142億2000万 | +2.07% | 10.04 | 0.77 |
| 01/12 | 1,184 | 1,187 | 1,167 | 1,178 | -0.25% | 79,300 | 141億3600万 | +1.55% | 9.99 | 0.77 |
| 01/11 | 1,194 | 1,194 | 1,180 | 1,181 | -0.76% | 91,500 | 141億7200万 | +1.81% | 10.01 | 0.77 |
| 01/10 | 1,191 | 1,202 | 1,189 | 1,190 | 0% | 68,000 | 142億8000万 | +2.59% | 10.09 | 0.78 |
| 01/09 | 1,193 | 1,196 | 1,188 | 1,190 | +0.34% | 48,800 | 142億8000万 | +2.59% | 10.09 | 0.78 |
| 01/05 | 1,190 | 1,198 | 1,185 | 1,186 | +0.08% | 75,500 | 142億3200万 | +2.33% | 10.05 | 0.77 |
| 01/04 | 1,170 | 1,189 | 1,168 | 1,185 | +1.54% | 69,700 | 142億2000万 | +2.24% | 10.04 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,165 | 1,167 | 1,157 | 1,167 | +0.26% | 59,300 | 140億400万 | +0.78% | 9.89 | 0.76 |
| 12/28 | 1,147 | 1,168 | 1,145 | 1,164 | +1.39% | 64,300 | 139億6800万 | +0.43% | 9.87 | 0.76 |
| 12/27 | 1,142 | 1,148 | 1,142 | 1,148 | +0.7% | 89,300 | 137億7600万 | -0.86% | 9.73 | 0.75 |
| 12/26 | 1,141 | 1,148 | 1,140 | 1,140 | -0.26% | 47,900 | 136億8000万 | -1.64% | 9.66 | 0.74 |
| 12/25 | 1,150 | 1,156 | 1,139 | 1,143 | -0.26% | 69,700 | 137億1600万 | -1.38% | 9.69 | 0.75 |
| 12/22 | 1,140 | 1,148 | 1,140 | 1,146 | +0.61% | 21,300 | 137億5200万 | -1.21% | 9.71 | 0.75 |
| 12/21 | 1,141 | 1,141 | 1,134 | 1,139 | -0.87% | 41,400 | 136億6800万 | -1.81% | 9.65 | 0.74 |
| 12/20 | 1,143 | 1,151 | 1,140 | 1,149 | +1.41% | 68,600 | 137億8800万 | -1.03% | 9.74 | 0.75 |
| 12/19 | 1,132 | 1,144 | 1,122 | 1,133 | 0% | 53,700 | 135億9600万 | -2.33% | 9.6 | 0.74 |
| 12/18 | 1,150 | 1,150 | 1,124 | 1,133 | -1.56% | 51,400 | 135億9600万 | -2.33% | 9.6 | 0.74 |
| 12/15 | 1,148 | 1,153 | 1,136 | 1,151 | +2.13% | 79,900 | 138億1200万 | -0.78% | 9.76 | 0.75 |
| 12/14 | 1,158 | 1,160 | 1,123 | 1,127 | -2.68% | 78,000 | 135億2400万 | -2.76% | 9.55 | 0.74 |
| 12/13 | 1,166 | 1,167 | 1,152 | 1,158 | -0.6% | 102,600 | 138億9600万 | +0.09% | 9.82 | 0.76 |
| 12/12 | 1,170 | 1,175 | 1,153 | 1,165 | -0.6% | 123,200 | 139億8000万 | +0.87% | 9.88 | 0.76 |
| 12/11 | 1,145 | 1,172 | 1,145 | 1,172 | +2.81% | 93,100 | 140億6400万 | +1.65% | 9.93 | 0.76 |
| 12/08 | 1,167 | 1,167 | 1,137 | 1,140 | -2.48% | 94,800 | 136億8000万 | -0.96% | 9.66 | 0.74 |
| 12/07 | 1,169 | 1,170 | 1,158 | 1,169 | -1.02% | 134,800 | 140億2800万 | +1.65% | 9.91 | 0.76 |
| 12/06 | 1,166 | 1,181 | 1,166 | 1,181 | +1.29% | 50,600 | 141億7200万 | +2.87% | 10.01 | 0.77 |
| 12/05 | 1,181 | 1,181 | 1,165 | 1,166 | -1.1% | 151,400 | 139億9200万 | +1.83% | 9.88 | 0.76 |
| 12/04 | 1,180 | 1,184 | 1,176 | 1,179 | -0.42% | 54,600 | 141億4800万 | +3.15% | 9.99 | 0.77 |
| 12/01 | 1,185 | 1,185 | 1,176 | 1,184 | +0.25% | 56,000 | 142億800万 | +3.86% | 10.04 | 0.77 |
| 11/30 | 1,177 | 1,200 | 1,176 | 1,181 | +0.51% | 80,900 | 141億7200万 | +3.87% | 10.01 | 0.77 |
| 11/29 | 1,172 | 1,182 | 1,172 | 1,175 | +0.26% | 114,700 | 141億 | +3.62% | 9.96 | 0.77 |
| 11/28 | 1,171 | 1,178 | 1,168 | 1,172 | -0.09% | 47,200 | 140億6400万 | +3.72% | 9.93 | 0.76 |
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 | 1,880 3,760 2/22 | 400 800 6/8 | 1,382,200 691,100 2/5 | - | - | +70.57% 2/5 | -22.47% 6/8 |
| 2008年 3月期 | 2,085 4,170 6/1 | 665 1/22 | 976,600 488,300 5/25 | - | - | +38.23% 5/31 | -28.98% 1/22 |
| 2009年 3月期 | 888 5/20 | 144 2/24 | 514,400 5/23 | - | - | +71.11% 4/17 | -30.1% 10/10 |
| 2010年 3月期 | 439 6/10 | 183 4/9 | 189,700 3/31 | - | - | +39.78% 3/31 | -22.93% 11/19 |
| 2011年 3月期 | 462 2/4 | 191 3/15 | 162,400 2/4 | 55億4400万 | 22億9200万 | +25.89% 1/7 | -44.35% 3/15 |
| 2012年 3月期 | 339 5/12 | 197 11/24 | 110,200 3/14 | 40億6800万 | 23億6400万 | +13.22% 1/26 | -13.88% 5/1 |
| 2013年 3月期 | 274 5/11 | 155 11/14 10/10 | 606,300 11/22 | 32億8800万 | 18億6000万 | +19.66% 11/22 | -12.53% 5/9 |
| 2014年 3月期 | 342 5/22 | 216 4/2 | 175,500 5/13 | 41億400万 | 25億9200万 | +36.01% 5/21 | -12.09% 6/7 |
| 2015年 3月期 | 406 7/7 | 268 4/11 | 445,400 10/30 | 48億7200万 | 32億1600万 | +50.99% 5/8 | -12.13% 10/14 |
| 2016年 3月期 | 693 5/12 | 237 2/12 | 7,841,500 5/12 | 83億1600万 | 28億4400万 | +72.59% 5/11 | -24.8% 8/24 |
| 2017年 3月期 | 362 2/17 | 238 8/26 | 873,600 10/27 | 43億4400万 | 28億5600万 | +48.82% 5/2 | -11.46% 4/12 |
| 2018年 3月期 | 1,106 1/10 | 296 4/13 | 5,949,600 5/1 | 132億7200万 | 35億5200万 | +41.21% 10/27 | -21.57% 2/14 |
| 2019年 3月期 | 838 8/3 | 486 12/25 | 755,700 8/3 | 100億5600万 | 58億3200万 | +14.49% 8/3 | -19.36% 12/25 |
| 2020年 3月期 | 648 4/2 4/1 | 309 3/13 | 627,300 6/18 | 77億7600万 | 37億800万 | +21.72% 6/18 | -26.54% 3/13 |
| 2021年 3月期 | 630 1/13 | 323 4/6 4/2 | 1,642,800 1/13 | 75億6000万 | 38億7600万 | +50.66% 12/7 | -11.72% 2/16 |
| 2022年 3月期 | 705 3/25 | 412 5/14 | 423,900 9/21 | 84億6000万 | 49億4400万 | +16.39% 3/24 | -10.5% 12/2 |
| 2023年 3月期 | 1,680 3/9 | 562 6/20 | 1,710,500 2/9 | 201億6000万 | 67億4400万 | +26.02% 11/9 | -18.35% 4/5 |
| 最新 | 1,112 2024/4/24 | 45,900 | 133億4400万 | -3.56% 1,153 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/27
- -44%（0.56倍）
- 1992/12/29 vs 1991/12/25
- -44%（0.56倍）
- 1993/12/27 vs 1992/12/29
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/27
- 90%（1.9倍）
- 1995/12/28 vs 1994/12/30
- -40%（0.6倍）
- 1996/12/30 vs 1995/12/28
- -17%（0.83倍）
- 1997/12/25 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/25 vs 1997/12/25
- -24%（0.76倍）
- 1999/12/29 vs 1998/12/25
- -26%（0.74倍）
- 2000/12/26 vs 1999/12/29
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/26
- -6%（0.94倍）
- 2002/12/26 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/26
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 136%（2.36倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 219%（3.19倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 105%（2.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/24 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
91円（1999/04/02） - 1122%（12.22倍）
1,112円（4/24）