株価チャート
株価
4/24
- 前日 (4/23)
- 1,158
- 始値
- 1,159
- 高値
- 1,171
- 安値
- 1,156
- 終値 +0.86%
- 1,168
- 出来高 +12.82%
- 747,100
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,162 - 株価（25日）
移動平均値 - -2.1%
1,193 - 出来高（5日）
移動平均値 - -3.86%
777,120
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 | 1,159 | 1,171 | 1,156 | 1,168 | +0.86% | 747,100 | 2114億3275万 | -2.1% | 13.45 | 1.29 |
| 04/23 | 1,165 | 1,167 | 1,156 | 1,158 | -0.34% | 662,200 | 2096億2254万 | -3.18% | 13.34 | 1.28 |
| 04/22 | 1,157 | 1,169 | 1,154 | 1,162 | +1.04% | 789,100 | 2103億4663万 | -3.01% | 13.38 | 1.29 |
| 04/19 | 1,168 | 1,169 | 1,144 | 1,150 | -1.79% | 1,252,200 | 2081億7437万 | -4.17% | 13.24 | 1.27 |
| 04/18 | 1,165 | 1,175 | 1,164 | 1,171 | +0.34% | 435,000 | 2119億7582万 | -2.66% | 13.49 | 1.3 |
| 04/17 | 1,187 | 1,188 | 1,163 | 1,167 | -1.77% | 1,006,900 | 2112億5173万 | -3.07% | 13.44 | 1.29 |
| 04/16 | 1,192 | 1,197 | 1,179 | 1,188 | -0.83% | 1,177,700 | 2150億5318万 | -1.49% | 13.68 | 1.32 |
| 04/15 | 1,188 | 1,198 | 1,188 | 1,198 | -0.17% | 714,200 | 2168億6339万 | -0.75% | 13.8 | 1.33 |
| 04/12 | 1,207 | 1,210 | 1,186 | 1,200 | -0.74% | 1,040,700 | 2172億2543万 | -0.66% | 13.82 | 1.33 |
| 04/11 | 1,189 | 1,210 | 1,183 | 1,209 | +0.67% | 825,800 | 2188億5462万 | +0.08% | 13.92 | 1.34 |
| 04/10 | 1,191 | 1,202 | 1,191 | 1,201 | +0.25% | 790,000 | 2174億645万 | -0.66% | 13.83 | 1.33 |
| 04/09 | 1,191 | 1,204 | 1,184 | 1,198 | +1.01% | 885,500 | 2168億6339万 | -0.99% | 13.8 | 1.33 |
| 04/08 | 1,180 | 1,188 | 1,177 | 1,186 | +0.85% | 749,400 | 2146億9113万 | -2.06% | 13.66 | 1.31 |
| 04/05 | 1,174 | 1,179 | 1,167 | 1,176 | -0.17% | 668,600 | 2128億8092万 | -3.05% | 13.54 | 1.3 |
| 04/04 | 1,185 | 1,186 | 1,176 | 1,178 | +0.51% | 780,200 | 2132億4297万 | -3.13% | 13.57 | 1.31 |
| 04/03 | 1,167 | 1,177 | 1,163 | 1,172 | +0.6% | 876,900 | 2121億5684万 | -3.78% | 13.5 | 1.3 |
| 04/02 | 1,182 | 1,184 | 1,163 | 1,165 | -1.44% | 965,600 | 2108億8969万 | -4.51% | 13.42 | 1.29 |
| 04/01 | 1,200 | 1,204 | 1,178 | 1,182 | -0.34% | 909,200 | 2139億6705万 | -3.27% | 13.61 | 1.31 |
| 03/29 | 1,181 | 1,191 | 1,172 | 1,186 | +0.85% | 888,000 | 2146億9113万 | -3.1% | 13.66 | 1.31 |
| 03/28 | 1,205 | 1,206 | 1,176 | 1,176 | -5.69% | 2,031,200 | 2128億8092万 | -4% | 13.54 | 1.3 |
| 03/27 | 1,259 | 1,266 | 1,246 | 1,247 | -0.24% | 2,227,800 | 2257億3343万 | +1.63% | 14.36 | 1.38 |
| 03/26 | 1,243 | 1,251 | 1,239 | 1,250 | +0.64% | 817,100 | 2262億7649万 | +1.87% | 14.4 | 1.39 |
| 03/25 | 1,256 | 1,256 | 1,234 | 1,242 | -1.19% | 1,167,000 | 2248億2832万 | +1.39% | 14.3 | 1.38 |
| 03/22 | 1,246 | 1,260 | 1,238 | 1,257 | +1.53% | 1,287,200 | 2275億4364万 | +2.78% | 14.48 | 1.39 |
| 03/21 | 1,240 | 1,251 | 1,232 | 1,238 | +0.57% | 1,133,000 | 2241億424万 | +1.48% | 14.26 | 1.37 |
| 03/19 | 1,226 | 1,236 | 1,220 | 1,231 | +0.49% | 822,600 | 2228億3709万 | +0.98% | 14.18 | 1.36 |
| 03/18 | 1,223 | 1,228 | 1,214 | 1,225 | +0.74% | 555,100 | 2217億5096万 | +0.57% | 14.11 | 1.36 |
| 03/15 | 1,201 | 1,222 | 1,201 | 1,216 | +0.83% | 969,900 | 2201億2177万 | -0.16% | 14 | 1.35 |
| 03/14 | 1,208 | 1,209 | 1,199 | 1,206 | +0.42% | 490,700 | 2183億1156万 | -1.07% | 13.89 | 1.34 |
| 03/13 | 1,215 | 1,221 | 1,199 | 1,201 | -1.96% | 922,400 | 2174億645万 | -1.56% | 13.83 | 1.33 |
| 03/12 | 1,203 | 1,225 | 1,200 | 1,225 | +1.66% | 871,600 | 2217億5096万 | +0.33% | 14.11 | 1.36 |
| 03/11 | 1,222 | 1,223 | 1,197 | 1,205 | -1.79% | 1,442,200 | 2181億3054万 | -1.23% | 13.88 | 1.34 |
| 03/08 | 1,200 | 1,230 | 1,199 | 1,227 | +1.83% | 1,196,700 | 2221億1300万 | +0.66% | 14.13 | 1.36 |
| 03/07 | 1,225 | 1,229 | 1,202 | 1,205 | -1.71% | 1,785,600 | 2181億3054万 | -1.07% | 13.88 | 1.34 |
| 03/06 | 1,217 | 1,231 | 1,214 | 1,226 | -0.08% | 1,143,000 | 2219億3198万 | +0.74% | 14.12 | 1.36 |
| 03/05 | 1,230 | 1,234 | 1,223 | 1,227 | -0.08% | 644,000 | 2221億1300万 | +0.99% | 14.13 | 1.36 |
| 03/04 | 1,237 | 1,242 | 1,219 | 1,228 | -0.89% | 987,700 | 2222億9402万 | +1.32% | 14.14 | 1.36 |
| 03/01 | 1,234 | 1,245 | 1,231 | 1,239 | +0.32% | 791,400 | 2242億8526万 | +2.4% | 14.27 | 1.37 |
| 02/29 | 1,240 | 1,241 | 1,228 | 1,235 | -0.4% | 779,400 | 2235億6117万 | +2.32% | 14.22 | 1.37 |
| 02/28 | 1,223 | 1,247 | 1,220 | 1,240 | +2.23% | 1,268,100 | 2244億6628万 | +2.9% | 14.28 | 1.37 |
| 02/27 | 1,218 | 1,230 | 1,209 | 1,213 | -0.41% | 937,500 | 2195億7871万 | +0.83% | 13.97 | 1.34 |
| 02/26 | 1,225 | 1,235 | 1,218 | 1,218 | -1.22% | 823,000 | 2204億8381万 | +1.42% | 14.03 | 1.35 |
| 02/22 | 1,229 | 1,234 | 1,225 | 1,233 | +0.98% | 489,800 | 2231億9913万 | +2.75% | 14.2 | 1.37 |
| 02/21 | 1,230 | 1,237 | 1,216 | 1,221 | -0.65% | 754,100 | 2210億2688万 | +1.92% | 14.06 | 1.35 |
| 02/20 | 1,241 | 1,248 | 1,222 | 1,229 | -0.81% | 865,500 | 2224億7505万 | +2.67% | 14.15 | 1.36 |
| 02/19 | 1,204 | 1,239 | 1,204 | 1,239 | +3.25% | 1,138,700 | 2242億8526万 | +3.6% | 14.27 | 1.37 |
| 02/16 | 1,191 | 1,205 | 1,189 | 1,200 | +1.27% | 960,800 | 2172億2543万 | +0.5% | 13.82 | 1.33 |
| 02/15 | 1,199 | 1,199 | 1,178 | 1,185 | -0.75% | 1,440,200 | 2145億1011万 | -0.75% | 13.65 | 1.31 |
| 02/14 | 1,200 | 1,204 | 1,186 | 1,194 | -0.5% | 1,209,000 | 2161億3930万 | 0% | 13.75 | 1.32 |
| 02/13 | 1,207 | 1,209 | 1,190 | 1,200 | -0.08% | 949,900 | 2172億2543万 | +0.5% | 13.82 | 1.33 |
| 02/09 | 1,215 | 1,227 | 1,195 | 1,201 | -3.69% | 1,968,200 | 2174億645万 | +0.67% | 13.83 | 1.33 |
| 02/08 | 1,245 | 1,280 | 1,217 | 1,247 | +0.81% | 2,295,900 | 2257億3343万 | +4.79% | 14.36 | 1.38 |
| 02/07 | 1,219 | 1,240 | 1,214 | 1,237 | +1.23% | 1,001,100 | 2239億2322万 | +4.39% | 14.25 | 1.37 |
| 02/06 | 1,219 | 1,233 | 1,214 | 1,222 | +0.25% | 876,000 | 2212億790万 | +3.65% | 14.07 | 1.35 |
| 02/05 | 1,210 | 1,220 | 1,204 | 1,219 | +1.41% | 1,221,600 | 2206億6483万 | +3.83% | 14.04 | 1.35 |
| 02/02 | 1,196 | 1,208 | 1,188 | 1,202 | +0.67% | 927,400 | 2175億8747万 | +2.82% | 13.84 | 1.33 |
| 02/01 | 1,195 | 1,197 | 1,187 | 1,194 | -0.17% | 842,100 | 2161億3930万 | +2.58% | 13.75 | 1.32 |
| 01/31 | 1,179 | 1,196 | 1,171 | 1,196 | +0.93% | 942,600 | 2165億135万 | +3.19% | 13.77 | 1.33 |
| 01/30 | 1,179 | 1,188 | 1,173 | 1,185 | +0.68% | 798,100 | 2145億1011万 | +2.69% | 13.65 | 1.31 |
| 01/29 | 1,163 | 1,179 | 1,162 | 1,177 | +1.73% | 1,024,100 | 2130億6194万 | +2.35% | 13.55 | 1.3 |
| 01/26 | 1,166 | 1,168 | 1,156 | 1,157 | -1.28% | 1,082,500 | 2094億4152万 | +0.96% | 13.32 | 1.28 |
| 01/25 | 1,159 | 1,178 | 1,158 | 1,172 | +1.12% | 1,071,400 | 2121億5684万 | +2.63% | 13.5 | 1.3 |
| 01/24 | 1,175 | 1,176 | 1,155 | 1,159 | -1.78% | 1,884,200 | 2098億356万 | +1.76% | 13.35 | 1.28 |
| 01/23 | 1,193 | 1,202 | 1,177 | 1,180 | -0.59% | 1,216,200 | 2136億501万 | +3.87% | 13.59 | 1.31 |
| 01/22 | 1,186 | 1,192 | 1,181 | 1,187 | +0.59% | 835,200 | 2148億7216万 | +4.86% | 13.67 | 1.32 |
| 01/19 | 1,198 | 1,198 | 1,176 | 1,180 | -0.51% | 860,300 | 2136億501万 | +4.61% | 13.59 | 1.31 |
| 01/18 | 1,178 | 1,191 | 1,174 | 1,186 | +0.68% | 969,500 | 2146億9113万 | +5.42% | 13.66 | 1.31 |
| 01/17 | 1,193 | 1,200 | 1,176 | 1,178 | -1.17% | 1,519,300 | 2132億4297万 | +5.08% | 13.57 | 1.31 |
| 01/16 | 1,209 | 1,209 | 1,192 | 1,192 | -0.83% | 943,100 | 2157億7726万 | +6.62% | 13.73 | 1.32 |
| 01/15 | 1,185 | 1,208 | 1,185 | 1,202 | +0.75% | 825,300 | 2175億8747万 | +7.8% | 13.84 | 1.33 |
| 01/12 | 1,201 | 1,209 | 1,188 | 1,193 | -0.75% | 1,184,600 | 2159億5828万 | +7.38% | 13.74 | 1.32 |
| 01/11 | 1,205 | 1,211 | 1,200 | 1,202 | +0.5% | 1,253,200 | 2175億8747万 | +8.58% | 13.84 | 1.33 |
| 01/10 | 1,188 | 1,199 | 1,176 | 1,196 | +0.93% | 1,360,200 | 2165億135万 | +8.43% | 13.77 | 1.33 |
| 01/09 | 1,177 | 1,190 | 1,168 | 1,185 | +1.8% | 1,627,700 | 2145億1011万 | +7.83% | 13.65 | 1.31 |
| 01/05 | 1,163 | 1,170 | 1,150 | 1,164 | +1.93% | 1,838,900 | 2107億867万 | +6.2% | 13.4 | 1.29 |
| 01/04 | 1,144 | 1,145 | 1,125 | 1,142 | +2.33% | 1,472,800 | 2067億2620万 | +4.48% | 13.15 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 1,105 | 1,119 | 1,104 | 1,116 | +1.45% | 679,100 | 2020億1965万 | +2.2% | 12.85 | 1.24 |
| 12/28 | 1,102 | 1,104 | 1,096 | 1,100 | +0.18% | 509,200 | 1991億2331万 | +0.73% | 12.67 | 1.22 |
| 12/27 | 1,085 | 1,098 | 1,085 | 1,098 | +1.48% | 640,700 | 1987億6127万 | +0.46% | 12.64 | 1.22 |
| 12/26 | 1,080 | 1,083 | 1,077 | 1,082 | +0.56% | 489,600 | 1958億6493万 | -1.01% | 12.46 | 1.2 |
| 12/25 | 1,082 | 1,084 | 1,074 | 1,076 | -0.28% | 334,200 | 1947億7880万 | -1.56% | 12.39 | 1.19 |
| 12/22 | 1,070 | 1,080 | 1,066 | 1,079 | +1.12% | 567,500 | 1953億2187万 | -1.37% | 12.43 | 1.2 |
| 12/21 | 1,070 | 1,075 | 1,061 | 1,067 | -0.74% | 682,400 | 1931億4961万 | -2.47% | 12.29 | 1.18 |
| 12/20 | 1,071 | 1,079 | 1,069 | 1,075 | +0.47% | 660,900 | 1945億9778万 | -1.65% | 12.38 | 1.19 |
| 12/19 | 1,080 | 1,080 | 1,064 | 1,070 | -0.83% | 669,800 | 1936億9268万 | -2.1% | 12.32 | 1.19 |
| 12/18 | 1,080 | 1,080 | 1,066 | 1,079 | -0.28% | 867,400 | 1953億2187万 | -1.28% | 12.43 | 1.2 |
| 12/15 | 1,089 | 1,089 | 1,077 | 1,082 | -0.09% | 657,500 | 1958億6493万 | -1.01% | 12.46 | 1.2 |
| 12/14 | 1,091 | 1,092 | 1,078 | 1,083 | -0.37% | 713,900 | 1960億4595万 | -0.82% | 12.47 | 1.2 |
| 12/13 | 1,100 | 1,101 | 1,086 | 1,087 | -0.73% | 573,600 | 1967億7004万 | -0.55% | 12.52 | 1.2 |
| 12/12 | 1,112 | 1,113 | 1,091 | 1,095 | -0.82% | 1,008,400 | 1982億1821万 | 0% | 12.61 | 1.21 |
| 12/11 | 1,089 | 1,107 | 1,083 | 1,104 | +1.38% | 849,500 | 1998億4740万 | +0.64% | 12.71 | 1.22 |
| 12/08 | 1,097 | 1,104 | 1,081 | 1,089 | -0.91% | 938,600 | 1971億3208万 | -1% | 12.54 | 1.21 |
| 12/07 | 1,104 | 1,113 | 1,096 | 1,099 | -0.72% | 574,200 | 1989億4229万 | -0.36% | 12.66 | 1.22 |
| 12/06 | 1,098 | 1,112 | 1,094 | 1,107 | +1.1% | 698,500 | 2003億9046万 | +0.09% | 12.75 | 1.23 |
| 12/05 | 1,108 | 1,109 | 1,094 | 1,095 | -1.44% | 660,000 | 1982億1821万 | -1.08% | 12.61 | 1.21 |
| 12/04 | 1,102 | 1,111 | 1,094 | 1,111 | +0.73% | 504,600 | 2011億1454万 | +0.18% | 12.79 | 1.23 |
| 12/01 | 1,101 | 1,109 | 1,098 | 1,103 | +1.01% | 570,200 | 1996億6638万 | -0.72% | 12.7 | 1.22 |
| 11/30 | 1,091 | 1,099 | 1,087 | 1,092 | -0.27% | 796,200 | 1976億7514万 | -1.8% | 12.58 | 1.21 |
| 11/29 | 1,100 | 1,105 | 1,092 | 1,095 | -0.45% | 583,900 | 1982億1821万 | -1.71% | 12.61 | 1.21 |
| 11/28 | 1,103 | 1,103 | 1,083 | 1,100 | -0.36% | 925,500 | 1991億2331万 | -1.43% | 12.67 | 1.22 |
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 | |
| 2009年 3月期 | 127 6/16 | 65 10/8 | 1,328,800 5/19 | - | - | +15.05% 5/19 | -21.78% 9/2 |
| 2010年 3月期 | 122 6/29 | 75 11/27 11/20 他2件 | 4,187,400 10/23 | - | - | +19% 6/8 | -16.52% 11/19 |
| 2011年 3月期 | 152 3/25 | 57 11/2 10/28 他2件 | 8,260,800 3/15 | 152億 | 57億 | +67.71% 3/15 | -14.72% 10/27 |
| 2012年 3月期 | 275 3/12 2/23 他2件 | 84 8/9 | 14,725,000 2/22 | 275億 | 84億 | +25.07% 11/9 | -17.57% 5/26 |
| 2013年 3月期 | 287 1/7 | 150 6/4 5/29 | 14,994,900 12/3 | 287億 | 150億 | +26.98% 6/28 | -18.38% 5/28 |
| 2014年 3月期 | 431 10/29 | 191 6/7 | 88,929,000 10/29 | 431億 | 191億 | +43.99% 9/20 | -13.66% 2/4 |
| 2015年 3月期 | 810 12/29 | 378 4/15 | 16,869,800 6/19 | 1500億1944万 | 700億907万 | +21.45% 6/20 | -13.3% 10/14 |
| 2016年 3月期 | 823 10/14 | 486 2/12 | 7,923,400 3/25 | 1524億2716万 | 900億1166万 | +13.56% 8/14 | -17.38% 1/21 |
| 2017年 3月期 | 884 2/14 | 510 6/24 | 7,598,800 11/9 | 1637億2492万 | 944億5668万 | +20.13% 11/11 | -9.96% 6/24 |
| 2018年 3月期 | 953 11/7 | 657 6/23 | 13,642,500 6/7 | 1765億435万 | 1216億8243万 | +13.05% 10/27 | -15.8% 2/14 |
| 2019年 3月期 | 1,054 7/26 | 648 12/26 | 5,270,400 7/30 | 2040億8477万 | 1294億8553万 | +8.33% 5/17 | -17.76% 8/13 |
| 2020年 3月期 | 985 1/22 | 588 3/23 | 3,896,700 2/12 | 1973億3824万 | 1178億191万 | +13.18% 11/15 | -21.47% 3/16 |
| 2021年 3月期 | 913 3/23 | 551 8/3 | 3,482,600 11/10 | 1829億1352万 | 1103億8921万 | +13.27% 9/14 | -9.67% 6/29 |
| 2022年 3月期 | 940 3/3 2/17 | 717 11/11 | 3,375,200 11/12 | 1701億5992万 | 1436億4621万 | +13.53% 11/11 | -7.15% 3/14 |
| 2023年 3月期 | 910 5/6 4/1 | 787 5/24 5/19 | 2,602,500 10/28 | 1647億2928万 | 1424億6368万 | +7.19% 5/9 | -9.56% 5/17 |
| 最新 | 1,168 2024/4/24 | 747,100 | 2114億3275万 | -2.1% 1,193 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 156%（2.56倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
57円（2010/11/02） - 1949%（20.49倍）
1,168円（4/24）