株価チャート
株価
4/24
- 前日 (4/23)
- 1,748
- 始値
- 1,746
- 高値
- 1,753
- 安値
- 1,746
- 終値 +0.17%
- 1,751
- 出来高 +21.43%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,740 - 株価（25日）
移動平均値 - -1.24%
1,773 - 出来高（5日）
移動平均値 - -25.93%
9,180
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 | 1,746 | 1,753 | 1,746 | 1,751 | +0.17% | 6,800 | 302億5322万 | -1.24% | 26.93 | 0.6 |
| 04/23 | 1,751 | 1,754 | 1,746 | 1,748 | +0.4% | 5,600 | 302億138万 | -1.58% | 26.88 | 0.6 |
| 04/22 | 1,720 | 1,747 | 1,720 | 1,741 | +1.34% | 7,100 | 300億8044万 | -2.19% | 26.78 | 0.6 |
| 04/19 | 1,740 | 1,740 | 1,713 | 1,718 | -1.38% | 15,000 | 296億8305万 | -3.7% | 26.42 | 0.59 |
| 04/18 | 1,720 | 1,742 | 1,720 | 1,742 | +0.99% | 11,400 | 300億9772万 | -2.63% | 26.79 | 0.6 |
| 04/17 | 1,742 | 1,742 | 1,725 | 1,725 | -1.03% | 16,500 | 298億400万 | -3.79% | 26.53 | 0.6 |
| 04/16 | 1,765 | 1,765 | 1,743 | 1,743 | -1.47% | 21,600 | 301億1500万 | -3.06% | 26.81 | 0.6 |
| 04/15 | 1,770 | 1,771 | 1,765 | 1,769 | -0.28% | 8,700 | 305億6422万 | -1.89% | 27.21 | 0.61 |
| 04/12 | 1,784 | 1,785 | 1,774 | 1,774 | -0.56% | 9,700 | 306億5060万 | -1.83% | 27.28 | 0.61 |
| 04/11 | 1,788 | 1,788 | 1,777 | 1,784 | -0.39% | 11,800 | 308億2338万 | -1.44% | 27.44 | 0.62 |
| 04/10 | 1,778 | 1,791 | 1,778 | 1,791 | +0.79% | 9,800 | 309億4433万 | -1.21% | 27.54 | 0.62 |
| 04/09 | 1,780 | 1,783 | 1,771 | 1,777 | 0% | 13,000 | 307億244万 | -2.09% | 27.33 | 0.61 |
| 04/08 | 1,763 | 1,777 | 1,763 | 1,777 | +0.79% | 15,100 | 307億244万 | -2.2% | 27.33 | 0.61 |
| 04/05 | 1,759 | 1,765 | 1,755 | 1,763 | -0.11% | 11,900 | 304億6055万 | -3.13% | 27.11 | 0.61 |
| 04/04 | 1,775 | 1,775 | 1,764 | 1,765 | -0.4% | 15,000 | 304億9511万 | -3.29% | 27.14 | 0.61 |
| 04/03 | 1,754 | 1,774 | 1,754 | 1,772 | +1.03% | 23,200 | 306億1605万 | -3.17% | 27.25 | 0.61 |
| 04/02 | 1,774 | 1,779 | 1,753 | 1,754 | -1.18% | 24,400 | 303億505万 | -4.36% | 26.98 | 0.61 |
| 04/01 | 1,786 | 1,794 | 1,775 | 1,775 | -0.45% | 22,700 | 306億6788万 | -3.43% | 27.3 | 0.61 |
| 03/29 | 1,775 | 1,787 | 1,773 | 1,783 | +0.85% | 21,300 | 308億610万 | -3.15% | 27.42 | 0.62 |
| 03/28 | 1,775 | 1,791 | 1,766 | 1,768 | -1.78% | 77,500 | 305億4694万 | -4.12% | 27.19 | 0.61 |
| 03/27 | 1,816 | 1,823 | 1,800 | 1,800 | -0.88% | 121,700 | 310億9982万 | -2.54% | 27.68 | 0.62 |
| 03/26 | 1,820 | 1,820 | 1,809 | 1,816 | -0.22% | 64,600 | 313億7627万 | -1.78% | 27.93 | 0.63 |
| 03/25 | 1,825 | 1,832 | 1,818 | 1,820 | -0.27% | 79,400 | 314億4538万 | -1.62% | 27.99 | 0.63 |
| 03/22 | 1,832 | 1,832 | 1,816 | 1,825 | -0.6% | 61,100 | 315億3177万 | -1.3% | 28.07 | 0.63 |
| 03/21 | 1,845 | 1,845 | 1,833 | 1,836 | -0.05% | 57,600 | 317億2182万 | -0.65% | 28.24 | 0.63 |
| 03/19 | 1,845 | 1,845 | 1,832 | 1,837 | 0% | 24,400 | 317億3910万 | -0.54% | 28.25 | 0.63 |
| 03/18 | 1,855 | 1,855 | 1,836 | 1,837 | -0.92% | 54,500 | 317億3910万 | -0.38% | 28.25 | 0.63 |
| 03/15 | 1,860 | 1,863 | 1,847 | 1,854 | +0.22% | 26,900 | 320億3282万 | +0.76% | 28.51 | 0.64 |
| 03/14 | 1,835 | 1,850 | 1,835 | 1,850 | +0.49% | 24,000 | 319億6371万 | +0.71% | 28.45 | 0.64 |
| 03/13 | 1,850 | 1,860 | 1,836 | 1,841 | -0.43% | 20,400 | 318億821万 | +0.49% | 28.31 | 0.64 |
| 03/12 | 1,849 | 1,850 | 1,829 | 1,849 | -0.05% | 26,700 | 319億4643万 | +1.15% | 28.44 | 0.64 |
| 03/11 | 1,867 | 1,867 | 1,842 | 1,850 | -0.91% | 35,400 | 319億6371万 | +1.43% | 28.45 | 0.64 |
| 03/08 | 1,852 | 1,870 | 1,851 | 1,867 | +0.59% | 30,300 | 322億5743万 | +2.64% | 28.71 | 0.65 |
| 03/07 | 1,855 | 1,863 | 1,853 | 1,856 | +0.11% | 18,400 | 320億6737万 | +2.32% | 28.54 | 0.64 |
| 03/06 | 1,839 | 1,856 | 1,832 | 1,854 | +0.82% | 22,100 | 320億3282万 | +2.54% | 28.51 | 0.64 |
| 03/05 | 1,834 | 1,844 | 1,817 | 1,839 | -0.11% | 22,800 | 317億7365万 | +2% | 28.28 | 0.64 |
| 03/04 | 1,858 | 1,858 | 1,832 | 1,841 | -0.75% | 40,200 | 318億821万 | +2.33% | 28.31 | 0.64 |
| 03/01 | 1,870 | 1,872 | 1,850 | 1,855 | -0.8% | 28,000 | 320億5010万 | +3.4% | 28.53 | 0.64 |
| 02/29 | 1,884 | 1,890 | 1,864 | 1,870 | -1.32% | 28,300 | 323億926万 | +4.59% | 28.76 | 0.65 |
| 02/28 | 1,882 | 1,905 | 1,882 | 1,895 | +0.58% | 29,300 | 327億4120万 | +6.4% | 29.14 | 0.65 |
| 02/27 | 1,848 | 1,885 | 1,847 | 1,884 | +1.95% | 23,100 | 325億5115万 | +6.2% | 28.97 | 0.65 |
| 02/26 | 1,860 | 1,873 | 1,847 | 1,848 | -0.43% | 28,500 | 319億2915万 | +4.64% | 28.42 | 0.64 |
| 02/22 | 1,860 | 1,865 | 1,846 | 1,856 | -0.27% | 19,000 | 320億6737万 | +5.45% | 28.54 | 0.64 |
| 02/21 | 1,845 | 1,862 | 1,845 | 1,861 | +0.87% | 14,700 | 321億5376万 | +6.1% | 28.62 | 0.64 |
| 02/20 | 1,853 | 1,869 | 1,845 | 1,845 | -0.22% | 20,000 | 318億7732万 | +5.55% | 28.37 | 0.64 |
| 02/19 | 1,825 | 1,849 | 1,825 | 1,849 | +1.32% | 22,800 | 319億4643万 | +6.14% | 28.44 | 0.64 |
| 02/16 | 1,800 | 1,831 | 1,800 | 1,825 | +1.33% | 29,300 | 315億3177万 | +5.13% | 28.07 | 0.63 |
| 02/15 | 1,788 | 1,809 | 1,787 | 1,801 | +0.73% | 21,700 | 311億1710万 | +4.04% | 27.7 | 0.62 |
| 02/14 | 1,825 | 1,825 | 1,788 | 1,788 | -2.4% | 39,500 | 308億9249万 | +3.53% | 27.5 | 0.62 |
| 02/13 | 1,790 | 1,833 | 1,782 | 1,832 | +4.93% | 85,800 | 316億5271万 | +6.26% | 28.17 | 0.63 |
| 02/09 | 1,750 | 1,752 | 1,741 | 1,746 | -0.29% | 18,700 | 301億6683万 | +1.57% | 26.85 | 0.6 |
| 02/08 | 1,760 | 1,760 | 1,737 | 1,751 | -0.51% | 20,900 | 302億5322万 | +2.04% | 26.93 | 0.6 |
| 02/07 | 1,749 | 1,764 | 1,748 | 1,760 | +0.63% | 17,100 | 304億872万 | +2.68% | 27.07 | 0.61 |
| 02/06 | 1,739 | 1,753 | 1,736 | 1,749 | +0.52% | 28,300 | 302億1866万 | +2.22% | 26.9 | 0.6 |
| 02/05 | 1,730 | 1,743 | 1,730 | 1,740 | +0.69% | 15,100 | 300億6316万 | +1.81% | 26.76 | 0.6 |
| 02/02 | 1,739 | 1,739 | 1,724 | 1,728 | -0.29% | 13,600 | 298億5583万 | +1.29% | 26.58 | 0.6 |
| 02/01 | 1,735 | 1,738 | 1,732 | 1,733 | +0.06% | 17,800 | 299億4222万 | +1.76% | 26.65 | 0.6 |
| 01/31 | 1,726 | 1,732 | 1,723 | 1,732 | +0.35% | 15,600 | 299億2494万 | +1.88% | 26.64 | 0.6 |
| 01/30 | 1,733 | 1,737 | 1,726 | 1,726 | -0.4% | 11,000 | 298億2128万 | +1.71% | 26.54 | 0.6 |
| 01/29 | 1,725 | 1,740 | 1,725 | 1,733 | +0.7% | 20,300 | 299億4222万 | +2.3% | 26.65 | 0.6 |
| 01/26 | 1,717 | 1,728 | 1,717 | 1,721 | +0.23% | 23,800 | 297億3489万 | +1.77% | 26.47 | 0.59 |
| 01/25 | 1,702 | 1,719 | 1,702 | 1,717 | +0.88% | 20,200 | 296億6578万 | +1.72% | 26.41 | 0.59 |
| 01/24 | 1,707 | 1,709 | 1,702 | 1,702 | -0.29% | 9,300 | 294億661万 | +1.01% | 26.18 | 0.59 |
| 01/23 | 1,705 | 1,711 | 1,705 | 1,707 | 0% | 11,200 | 294億9300万 | +1.43% | 26.25 | 0.59 |
| 01/22 | 1,709 | 1,712 | 1,704 | 1,707 | +0.41% | 13,600 | 294億9300万 | +1.61% | 26.25 | 0.59 |
| 01/19 | 1,707 | 1,707 | 1,699 | 1,700 | 0% | 15,700 | 293億7206万 | +1.31% | 26.14 | 0.59 |
| 01/18 | 1,708 | 1,708 | 1,700 | 1,700 | 0% | 12,400 | 293億7206万 | +1.43% | 26.14 | 0.59 |
| 01/17 | 1,708 | 1,709 | 1,700 | 1,700 | +0.24% | 15,100 | 293億7206万 | +1.55% | 26.14 | 0.59 |
| 01/16 | 1,710 | 1,710 | 1,696 | 1,696 | -0.76% | 18,300 | 293億295万 | +1.44% | 26.08 | 0.59 |
| 01/15 | 1,690 | 1,714 | 1,690 | 1,709 | +1.12% | 23,600 | 295億2756万 | +2.4% | 26.28 | 0.59 |
| 01/12 | 1,700 | 1,701 | 1,690 | 1,690 | -0.65% | 23,800 | 291億9928万 | +1.44% | 25.99 | 0.58 |
| 01/11 | 1,706 | 1,710 | 1,701 | 1,701 | -0.35% | 19,300 | 293億8933万 | +2.22% | 26.16 | 0.59 |
| 01/10 | 1,709 | 1,713 | 1,706 | 1,707 | -0.06% | 22,300 | 294億9300万 | +2.77% | 26.25 | 0.59 |
| 01/09 | 1,701 | 1,714 | 1,701 | 1,708 | +0.41% | 30,900 | 295億1028万 | +3.02% | 26.27 | 0.59 |
| 01/05 | 1,694 | 1,705 | 1,693 | 1,701 | +0.47% | 23,600 | 293億8933万 | +2.78% | 26.16 | 0.59 |
| 01/04 | 1,696 | 1,696 | 1,686 | 1,693 | -0.18% | 17,100 | 292億5111万 | +2.48% | 26.04 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,688 | 1,699 | 1,687 | 1,696 | +0.47% | 24,400 | 293億295万 | +2.85% | 26.08 | 0.59 |
| 12/28 | 1,678 | 1,690 | 1,675 | 1,688 | +0.6% | 24,700 | 291億6472万 | +2.55% | 25.96 | 0.58 |
| 12/27 | 1,670 | 1,678 | 1,669 | 1,678 | +0.48% | 39,300 | 289億9195万 | +2.07% | 25.81 | 0.58 |
| 12/26 | 1,665 | 1,670 | 1,663 | 1,670 | +0.6% | 21,500 | 288億5373万 | +1.77% | 25.68 | 0.58 |
| 12/25 | 1,662 | 1,665 | 1,655 | 1,660 | 0% | 19,000 | 286億8095万 | +1.28% | 25.53 | 0.57 |
| 12/22 | 1,653 | 1,660 | 1,650 | 1,660 | +0.42% | 14,600 | 286億8095万 | +1.41% | 25.53 | 0.57 |
| 12/21 | 1,653 | 1,659 | 1,650 | 1,653 | -0.12% | 18,700 | 285億6000万 | +1.1% | 25.42 | 0.57 |
| 12/20 | 1,650 | 1,657 | 1,650 | 1,655 | +0.3% | 14,900 | 285億9456万 | +1.29% | 25.45 | 0.57 |
| 12/19 | 1,645 | 1,652 | 1,644 | 1,650 | +0.24% | 17,700 | 285億817万 | +1.1% | 25.38 | 0.57 |
| 12/18 | 1,638 | 1,646 | 1,634 | 1,646 | 0% | 13,200 | 284億3906万 | +0.92% | 25.31 | 0.57 |
| 12/15 | 1,641 | 1,647 | 1,635 | 1,646 | +0.18% | 18,800 | 284億3906万 | +0.98% | 25.31 | 0.57 |
| 12/14 | 1,654 | 1,654 | 1,640 | 1,643 | -0.24% | 21,900 | 283億8723万 | +0.92% | 25.27 | 0.57 |
| 12/13 | 1,657 | 1,657 | 1,647 | 1,647 | -0.36% | 15,300 | 284億5634万 | +1.23% | 25.33 | 0.57 |
| 12/12 | 1,651 | 1,657 | 1,651 | 1,653 | +0.12% | 18,000 | 285億6000万 | +1.66% | 25.42 | 0.57 |
| 12/11 | 1,642 | 1,652 | 1,642 | 1,651 | +0.55% | 29,200 | 285億2545万 | +1.66% | 25.39 | 0.57 |
| 12/08 | 1,645 | 1,650 | 1,640 | 1,642 | -0.24% | 28,400 | 283億6995万 | +1.17% | 25.25 | 0.57 |
| 12/07 | 1,642 | 1,648 | 1,638 | 1,646 | +0.24% | 28,800 | 284億3906万 | +1.48% | 25.31 | 0.57 |
| 12/06 | 1,631 | 1,644 | 1,631 | 1,642 | +0.67% | 28,800 | 283億6995万 | +1.3% | 25.25 | 0.57 |
| 12/05 | 1,629 | 1,635 | 1,629 | 1,631 | +0.18% | 17,700 | 281億7990万 | +0.74% | 25.08 | 0.56 |
| 12/04 | 1,636 | 1,636 | 1,628 | 1,628 | 0% | 16,000 | 281億2806万 | +0.56% | 25.04 | 0.56 |
| 12/01 | 1,632 | 1,635 | 1,628 | 1,628 | -0.43% | 10,900 | 281億2806万 | +0.68% | 25.04 | 0.56 |
| 11/30 | 1,628 | 1,635 | 1,624 | 1,635 | +0.43% | 26,100 | 282億4901万 | +1.18% | 25.14 | 0.56 |
| 11/29 | 1,628 | 1,629 | 1,625 | 1,628 | 0% | 11,700 | 281億2806万 | +0.8% | 25.04 | 0.56 |
| 11/28 | 1,622 | 1,628 | 1,622 | 1,628 | +0.37% | 11,400 | 281億2806万 | +0.93% | 25.04 | 0.56 |
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 | |
| 2008年 3月期 | 2,600 9/25 | 1,860 3/17 | 32,200 4/4 | - | - | +14.93% 9/25 | -9.89% 8/16 |
| 2009年 3月期 | 2,500 6/6 | 1,040 10/10 | 108,600 12/24 | - | - | +30.37% 11/10 | -43.46% 10/10 |
| 2010年 3月期 | 1,530 5/29 | 1,200 11/30 11/27 | 88,400 7/10 | - | - | +11.12% 5/29 | -8.95% 7/14 |
| 2011年 3月期 | 1,320 4/2 | 870 3/15 | 32,900 12/21 | 280億6980万 | 185億55万 | +4.65% 1/25 | -18.16% 3/15 |
| 2012年 3月期 | 1,078 4/14 | 966 8/9 | 19,900 9/9 | 229億2367万 | 205億4199万 | +4.33% 6/30 | -5.49% 8/9 |
| 2013年 3月期 | 1,103 9/25 | 902 11/16 | 52,100 11/30 | 234億5529万 | 191億8103万 | +4.33% 8/20 | -9.82% 11/16 |
| 2014年 3月期 | 1,120 9/20 | 961 6/7 | 34,400 9/20 | 238億1680万 | 204億3566万 | +4.24% 9/24 | -4.45% 2/4 |
| 2015年 3月期 | 1,259 9/10 | 1,014 4/9 | 35,300 9/26 | 267億7263万 | 215億6271万 | +5.26% 7/1 | -9.97% 10/17 |
| 2016年 3月期 | 1,457 8/18 | 1,177 4/1 | 71,800 9/25 | 309億8310万 | 250億2890万 | +5.8% 1/28 | -8.66% 1/21 |
| 2017年 3月期 | 1,550 3/29 3/28 | 1,247 6/14 | 61,900 9/27 | 267億6075万 | 215億2945万 | +7.06% 3/28 | -5.71% 11/9 |
| 2018年 3月期 | 1,650 3/28 | 1,403 4/17 | 83,700 9/26 | 284億8725万 | 242億2279万 | +10.49% 4/19 | -4.2% 9/29 |
| 2019年 3月期 | 2,019 4/18 | 1,195 12/26 12/25 | 189,000 9/25 | 348億5803万 | 206億3167万 | +8.92% 2/7 | -15.5% 12/25 |
| 2020年 3月期 | 1,535 4/2 | 1,056 3/13 | 127,300 9/26 | 265億177万 | 182億3184万 | +11% 3/27 | -17.01% 3/13 |
| 2021年 3月期 | 1,662 3/22 9/28 | 1,240 4/3 | 138,500 9/28 | 286億9443万 | 214億860万 | +8.11% 9/28 | -8.53% 10/16 |
| 2022年 3月期 | 1,827 9/27 | 1,494 4/26 | 180,400 9/28 | 315億4315万 | 257億9391万 | +6.25% 9/13 | -7.55% 10/5 |
| 2023年 3月期 | 1,721 3/10 | 1,560 4/27 | 179,200 9/28 | 297億1306万 | 269億3340万 | +3.27% 7/11 | -3.6% 10/28 |
| 最新 | 1,751 2024/4/24 | 6,800 | 302億5322万 | -1.24% 1,773 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 542%（6.42倍）
- 1985/12/28 vs 1984/12/28
- -72%（0.28倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- -11%（0.89倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/28
- 55%（1.55倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
590円（1983/01/05） - 197%（2.97倍）
1,751円（4/24）