株価チャート
株価
4/19
- 前日 (4/18)
- 1,824
- 始値
- 1,805
- 高値
- 1,814
- 安値
- 1,783
- 終値 -1.26%
- 1,801
- 出来高 +80.3%
- 84,200
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,817 - 株価（25日）
移動平均値 - -4.41%
1,884 - 出来高（5日）
移動平均値 - +16.2%
72,460
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 | 1,805 | 1,814 | 1,783 | 1,801 | -1.26% | 84,200 | 761億9120万 | -4.41% | 12.29 | 1.1 |
| 04/18 | 1,798 | 1,828 | 1,794 | 1,824 | +1.9% | 46,700 | 771億6422万 | -3.34% | 12.45 | 1.11 |
| 04/17 | 1,815 | 1,825 | 1,780 | 1,790 | -0.78% | 64,700 | 757億2585万 | -5.24% | 12.22 | 1.09 |
| 04/16 | 1,846 | 1,849 | 1,804 | 1,804 | -3.37% | 100,900 | 763億1812万 | -4.7% | 12.31 | 1.1 |
| 04/15 | 1,850 | 1,867 | 1,845 | 1,867 | +0.76% | 65,800 | 789億8333万 | -1.48% | 12.74 | 1.14 |
| 04/12 | 1,867 | 1,873 | 1,846 | 1,853 | -0.75% | 76,100 | 783億9106万 | -2.32% | 12.65 | 1.13 |
| 04/11 | 1,875 | 1,875 | 1,851 | 1,867 | -0.43% | 53,900 | 789億8333万 | -1.58% | 12.74 | 1.14 |
| 04/10 | 1,875 | 1,885 | 1,868 | 1,875 | 0% | 45,400 | 793億2177万 | -1.21% | 12.8 | 1.14 |
| 04/09 | 1,862 | 1,878 | 1,858 | 1,875 | +0.75% | 39,600 | 793億2177万 | -1.21% | 12.8 | 1.14 |
| 04/08 | 1,850 | 1,863 | 1,841 | 1,861 | +0.59% | 55,800 | 787億2950万 | -1.9% | 12.7 | 1.14 |
| 04/05 | 1,836 | 1,861 | 1,833 | 1,850 | +0.38% | 76,600 | 782億6415万 | -2.53% | 12.63 | 1.13 |
| 04/04 | 1,869 | 1,878 | 1,843 | 1,843 | -1.23% | 86,900 | 779億6801万 | -3% | 12.58 | 1.12 |
| 04/03 | 1,856 | 1,887 | 1,851 | 1,866 | +0.32% | 96,700 | 789億4102万 | -1.79% | 12.73 | 1.14 |
| 04/02 | 1,886 | 1,895 | 1,853 | 1,860 | -1.38% | 72,600 | 786億8719万 | -2.05% | 12.69 | 1.14 |
| 04/01 | 1,944 | 1,944 | 1,882 | 1,886 | -1.72% | 69,900 | 797億8712万 | -0.58% | 12.87 | 1.15 |
| 03/29 | 1,911 | 1,930 | 1,911 | 1,919 | +0.52% | 81,800 | 811億8319万 | +1.32% | 13.1 | 1.17 |
| 03/28 | 1,929 | 1,933 | 1,892 | 1,909 | -3.44% | 142,600 | 807億6014万 | +1.06% | 13.03 | 1.17 |
| 03/27 | 1,981 | 1,985 | 1,941 | 1,977 | -0.2% | 165,200 | 836億3687万 | +4.88% | 13.49 | 1.21 |
| 03/26 | 1,954 | 1,986 | 1,952 | 1,981 | +1.38% | 97,900 | 838億609万 | +5.48% | 13.52 | 1.21 |
| 03/25 | 1,979 | 1,979 | 1,954 | 1,954 | -0.96% | 89,300 | 826億6386万 | +4.55% | 13.33 | 1.19 |
| 03/22 | 1,980 | 2,000 | 1,960 | 1,973 | +0.82% | 182,300 | 834億6765万 | +5.96% | 13.46 | 1.2 |
| 03/21 | 1,941 | 1,965 | 1,941 | 1,957 | +1.4% | 114,100 | 827億9077万 | +5.5% | 13.36 | 1.19 |
| 03/19 | 1,900 | 1,937 | 1,896 | 1,930 | +1.85% | 137,600 | 816億4854万 | +4.38% | 13.17 | 1.18 |
| 03/18 | 1,894 | 1,900 | 1,881 | 1,895 | +0.53% | 66,300 | 801億6787万 | +2.82% | 12.93 | 1.16 |
| 03/15 | 1,876 | 1,895 | 1,874 | 1,885 | +0.05% | 66,600 | 797億4482万 | +2.5% | 12.86 | 1.15 |
| 03/14 | 1,868 | 1,885 | 1,858 | 1,884 | +0.96% | 51,900 | 797億251万 | +2.61% | 12.86 | 1.15 |
| 03/13 | 1,892 | 1,904 | 1,857 | 1,866 | -0.64% | 67,800 | 789億4102万 | +1.86% | 12.73 | 1.14 |
| 03/12 | 1,873 | 1,880 | 1,825 | 1,878 | +0.43% | 84,400 | 794億4868万 | +2.68% | 12.82 | 1.15 |
| 03/11 | 1,889 | 1,900 | 1,853 | 1,870 | -1.73% | 71,200 | 791億1024万 | +2.52% | 12.76 | 1.14 |
| 03/08 | 1,863 | 1,912 | 1,863 | 1,903 | +1.6% | 108,300 | 805億631万 | +4.56% | 12.99 | 1.16 |
| 03/07 | 1,889 | 1,906 | 1,865 | 1,873 | -0.32% | 111,200 | 792億3716万 | +3.14% | 12.78 | 1.14 |
| 03/06 | 1,859 | 1,891 | 1,853 | 1,879 | +0.8% | 110,700 | 794億9099万 | +3.53% | 12.82 | 1.15 |
| 03/05 | 1,850 | 1,866 | 1,837 | 1,864 | +0.43% | 73,800 | 788億5641万 | +2.7% | 12.72 | 1.14 |
| 03/04 | 1,881 | 1,890 | 1,856 | 1,856 | -1.33% | 73,200 | 785億1797万 | +2.26% | 12.67 | 1.13 |
| 03/01 | 1,894 | 1,907 | 1,878 | 1,881 | -1.05% | 79,400 | 795億7560万 | +3.58% | 12.84 | 1.15 |
| 02/29 | 1,873 | 1,906 | 1,869 | 1,901 | +2.2% | 209,700 | 804億2170万 | +4.74% | 12.97 | 1.16 |
| 02/28 | 1,853 | 1,876 | 1,847 | 1,860 | +0.87% | 104,700 | 786億8719万 | +2.54% | 12.69 | 1.14 |
| 02/27 | 1,815 | 1,859 | 1,810 | 1,844 | +1.99% | 155,600 | 780億1032万 | +1.6% | 12.58 | 1.13 |
| 02/26 | 1,820 | 1,829 | 1,801 | 1,808 | -0.39% | 77,200 | 764億8734万 | -0.44% | 12.34 | 1.1 |
| 02/22 | 1,800 | 1,817 | 1,799 | 1,815 | +1.23% | 76,600 | 767億8347万 | -0.17% | 12.39 | 1.11 |
| 02/21 | 1,799 | 1,808 | 1,786 | 1,793 | -0.33% | 48,400 | 758億5276万 | -1.38% | 12.24 | 1.09 |
| 02/20 | 1,796 | 1,802 | 1,784 | 1,799 | +0.56% | 67,900 | 761億659万 | -1.21% | 12.28 | 1.1 |
| 02/19 | 1,773 | 1,794 | 1,772 | 1,789 | +0.62% | 71,000 | 756億8354万 | -1.87% | 12.21 | 1.09 |
| 02/16 | 1,788 | 1,789 | 1,770 | 1,778 | +0.68% | 92,000 | 752億1819万 | -2.52% | 12.13 | 1.09 |
| 02/15 | 1,791 | 1,804 | 1,765 | 1,766 | -1.56% | 97,900 | 747億1053万 | -3.23% | 12.05 | 1.08 |
| 02/14 | 1,796 | 1,804 | 1,785 | 1,794 | -0.88% | 67,300 | 758億9507万 | -1.81% | 12.24 | 1.09 |
| 02/13 | 1,792 | 1,813 | 1,786 | 1,810 | +1.29% | 107,100 | 765億7195万 | -0.93% | 12.35 | 1.1 |
| 02/09 | 1,792 | 1,797 | 1,779 | 1,787 | -0.89% | 84,400 | 755億9893万 | -2.14% | 12.2 | 1.09 |
| 02/08 | 1,808 | 1,808 | 1,773 | 1,803 | -0.22% | 105,700 | 762億7581万 | -1.26% | 12.3 | 1.1 |
| 02/07 | 1,790 | 1,810 | 1,786 | 1,807 | +1.29% | 138,000 | 764億4503万 | -0.93% | 12.33 | 1.1 |
| 02/06 | 1,792 | 1,798 | 1,780 | 1,784 | 0% | 78,500 | 754億7202万 | -2.03% | 12.17 | 1.09 |
| 02/05 | 1,774 | 1,789 | 1,774 | 1,784 | +1.19% | 117,100 | 754億7202万 | -1.92% | 12.17 | 1.09 |
| 02/02 | 1,776 | 1,780 | 1,754 | 1,763 | +0.11% | 130,600 | 745億8361万 | -2.92% | 12.03 | 1.08 |
| 02/01 | 1,790 | 1,792 | 1,758 | 1,761 | -2% | 164,200 | 744億9900万 | -2.87% | 12.02 | 1.07 |
| 01/31 | 1,802 | 1,805 | 1,770 | 1,797 | -3.28% | 348,700 | 760億2198万 | -0.77% | 12.26 | 1.1 |
| 01/30 | 1,868 | 1,874 | 1,858 | 1,858 | -0.96% | 82,600 | 786億258万 | +2.77% | 12.68 | 1.13 |
| 01/29 | 1,862 | 1,878 | 1,861 | 1,876 | +1.13% | 78,100 | 793億6407万 | +4.11% | 12.8 | 1.15 |
| 01/26 | 1,874 | 1,881 | 1,855 | 1,855 | -1.28% | 51,100 | 784億7567万 | +3.34% | 12.66 | 1.13 |
| 01/25 | 1,871 | 1,887 | 1,870 | 1,879 | +0.32% | 70,800 | 794億9099万 | +5.03% | 12.82 | 1.15 |
| 01/24 | 1,861 | 1,877 | 1,855 | 1,873 | +0.43% | 69,700 | 792億3716万 | +5.11% | 12.78 | 1.14 |
| 01/23 | 1,877 | 1,883 | 1,862 | 1,865 | -0.96% | 97,900 | 788億9872万 | +5.01% | 12.73 | 1.14 |
| 01/22 | 1,878 | 1,895 | 1,876 | 1,883 | +1.02% | 88,300 | 796億6021万 | +6.38% | 12.85 | 1.15 |
| 01/19 | 1,870 | 1,870 | 1,860 | 1,864 | +0.38% | 68,000 | 788億5641万 | +5.73% | 12.72 | 1.14 |
| 01/18 | 1,840 | 1,860 | 1,834 | 1,857 | +1.36% | 97,100 | 785億6028万 | +5.69% | 12.67 | 1.13 |
| 01/17 | 1,854 | 1,870 | 1,832 | 1,832 | -1.24% | 84,000 | 775億266万 | +4.75% | 12.5 | 1.12 |
| 01/16 | 1,850 | 1,859 | 1,839 | 1,855 | +0.54% | 90,100 | 784億7567万 | +6.3% | 12.66 | 1.13 |
| 01/15 | 1,814 | 1,855 | 1,814 | 1,845 | +1.71% | 86,400 | 780億5262万 | +6.03% | 12.59 | 1.13 |
| 01/12 | 1,826 | 1,827 | 1,800 | 1,814 | -0.17% | 90,200 | 767億4117万 | +4.55% | 12.38 | 1.11 |
| 01/11 | 1,827 | 1,837 | 1,809 | 1,817 | +0.39% | 85,500 | 768億6808万 | +4.97% | 12.4 | 1.11 |
| 01/10 | 1,803 | 1,821 | 1,801 | 1,810 | +0.17% | 86,500 | 765億7195万 | +4.68% | 12.35 | 1.1 |
| 01/09 | 1,791 | 1,816 | 1,784 | 1,807 | +1.63% | 152,500 | 764億4503万 | +4.63% | 12.33 | 1.1 |
| 01/05 | 1,779 | 1,786 | 1,770 | 1,778 | +0.34% | 99,700 | 752億1819万 | +3.01% | 12.13 | 1.09 |
| 01/04 | 1,745 | 1,772 | 1,729 | 1,772 | +1.08% | 91,000 | 749億6436万 | +2.78% | 12.09 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 1,743 | 1,755 | 1,743 | 1,753 | +0.57% | 71,400 | 741億6057万 | +1.86% | 11.96 | 1.07 |
| 12/28 | 1,726 | 1,743 | 1,722 | 1,743 | +0.98% | 66,000 | 737億3752万 | +1.4% | 11.89 | 1.06 |
| 12/27 | 1,713 | 1,727 | 1,712 | 1,726 | +1.23% | 76,300 | 730億1833万 | +0.52% | 11.78 | 1.05 |
| 12/26 | 1,701 | 1,710 | 1,695 | 1,705 | +0.41% | 76,100 | 721億2993万 | -0.64% | 11.64 | 1.04 |
| 12/25 | 1,718 | 1,722 | 1,696 | 1,698 | -1.16% | 67,200 | 718億3379万 | -0.93% | 11.59 | 1.04 |
| 12/22 | 1,708 | 1,718 | 1,700 | 1,718 | +0.76% | 78,600 | 726億7989万 | +0.23% | 11.72 | 1.05 |
| 12/21 | 1,692 | 1,709 | 1,688 | 1,705 | -0.29% | 77,900 | 721億2993万 | -0.41% | 11.64 | 1.04 |
| 12/20 | 1,716 | 1,732 | 1,706 | 1,710 | +0.18% | 111,400 | 723億4145万 | -0.12% | 11.67 | 1.04 |
| 12/19 | 1,702 | 1,714 | 1,692 | 1,707 | +0.41% | 77,700 | 722億1454万 | -0.35% | 11.65 | 1.04 |
| 12/18 | 1,710 | 1,711 | 1,688 | 1,700 | -1.11% | 65,700 | 719億1840万 | -0.7% | 11.6 | 1.04 |
| 12/15 | 1,703 | 1,722 | 1,701 | 1,719 | +0.82% | 129,600 | 727億2220万 | +0.35% | 11.73 | 1.05 |
| 12/14 | 1,727 | 1,728 | 1,702 | 1,705 | -1.39% | 79,800 | 721億2993万 | -0.41% | 11.64 | 1.04 |
| 12/13 | 1,710 | 1,739 | 1,710 | 1,729 | +0.76% | 133,700 | 731億4525万 | +1.05% | 11.8 | 1.06 |
| 12/12 | 1,710 | 1,724 | 1,703 | 1,716 | +1.06% | 154,900 | 725億9528万 | +0.41% | 11.71 | 1.05 |
| 12/11 | 1,699 | 1,704 | 1,692 | 1,698 | +1.56% | 75,600 | 718億3379万 | -0.64% | 11.59 | 1.04 |
| 12/08 | 1,700 | 1,703 | 1,668 | 1,672 | -2.34% | 191,100 | 707億3386万 | -2.17% | 11.41 | 1.02 |
| 12/07 | 1,723 | 1,728 | 1,708 | 1,712 | -1.38% | 65,400 | 724億2606万 | +0.06% | 11.68 | 1.04 |
| 12/06 | 1,713 | 1,740 | 1,712 | 1,736 | +1.34% | 78,500 | 734億4138万 | +1.46% | 11.85 | 1.06 |
| 12/05 | 1,738 | 1,741 | 1,713 | 1,713 | -1.44% | 75,900 | 724億6837万 | +0.23% | 11.69 | 1.05 |
| 12/04 | 1,745 | 1,752 | 1,736 | 1,738 | -0.69% | 96,400 | 735億2599万 | +1.58% | 11.86 | 1.06 |
| 12/01 | 1,758 | 1,765 | 1,742 | 1,750 | -0.96% | 125,600 | 740億3365万 | +2.34% | 11.94 | 1.07 |
| 11/30 | 1,768 | 1,772 | 1,744 | 1,767 | -0.11% | 90,200 | 747億5283万 | +3.39% | 12.06 | 1.08 |
| 11/29 | 1,746 | 1,775 | 1,742 | 1,769 | +1.67% | 162,500 | 748億3744万 | +3.63% | 12.07 | 1.08 |
| 11/28 | 1,700 | 1,742 | 1,700 | 1,740 | +2.29% | 142,100 | 736億1060万 | +1.99% | 11.87 | 1.06 |
| 11/27 | 1,707 | 1,711 | 1,694 | 1,701 | -0.23% | 87,400 | 719億6071万 | -0.35% | 11.61 | 1.04 |
| 11/24 | 1,700 | 1,714 | 1,699 | 1,705 | +0.83% | 94,600 | 721億2993万 | -0.23% | 11.64 | 1.04 |
| 11/22 | 1,687 | 1,699 | 1,685 | 1,691 | +0.06% | 74,400 | 715億3766万 | -1.23% | 11.54 | 1.03 |
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 | 879 1,758 7/17 1,758 7/10 他2件 | 493 985 3/17 | 381,400 190,700 2/22 | - | - | +9.64% 5/7 | -20.43% 1/22 |
| 2009年 3月期 | 715 1,430 6/2 | 295 590 3/12 | 213,000 106,500 5/9 | - | - | +16.58% 5/15 | -25.79% 10/10 |
| 2010年 3月期 | 575 1,150 3/31 | 328 655 4/8 | 123,800 61,900 7/27 | 243億2480万 | - | +15.02% 5/11 | -7.13% 10/6 |
| 2011年 3月期 | 637 1,274 4/22 | 420 840 3/15 | 139,600 69,800 5/10 | 269億4764万 | 177億6768万 | +11.65% 12/13 | -25.73% 3/15 |
| 2012年 3月期 | 725 1,450 2/28 1,450 2/27 | 492 984 5/17 | 1,241,600 620,800 1/17 | 306億7040万 | 208億1356万 | +19.31% 8/2 | -10.88% 2/29 |
| 2013年 3月期 | 685 1,370 3/25 | 481 962 6/4 | 197,600 98,800 10/30 | 289億7824万 | 203億4822万 | +9.68% 1/4 | -9.89% 5/16 |
| 2014年 3月期 | 995 1,989 3/11 | 540 1,080 6/21 | 256,600 128,300 6/24 | 420億7226万 | 228億4416万 | +10.51% 11/26 | -15.11% 6/21 |
| 2015年 3月期 | 1,563 3,125 3/24 3,125 3/16 | 822 1,643 4/11 | 310,400 155,200 10/22 | 661億147万 | 347億5351万 | +18.66% 11/4 | -6.76% 10/17 |
| 2016年 3月期 | 1,640 3,280 4/21 | 960 1,919 2/12 | 209,200 104,600 4/20 | 693億8011万 | 405億9159万 | +8.52% 3/15 | -20.32% 2/12 |
| 2017年 3月期 | 1,150 2,299 7/28 | 805 1,610 11/9 | 533,800 266,900 10/28 | 486億2953万 | 340億5548万 | +8.33% 7/28 | -14.65% 11/9 |
| 2018年 3月期 | 1,495 2,990 11/27 | 878 1,756 5/18 | 364,400 182,200 10/30 | 632億4589万 | 371億4374万 | +17.6% 11/1 | -13.15% 2/6 |
| 2019年 3月期 | 1,421 2,842 10/4 | 794 1,587 3/15 | 119,800 59,900 4/27 | 601億1532万 | 335億6897万 | +17.66% 5/7 | -18.19% 12/21 |
| 2020年 3月期 | 1,253 1/31 | 679 3/13 | 165,600 82,800 4/26 | 530億809万 | 287億2505万 | +10.86% 12/16 | -24.87% 3/13 |
| 2021年 3月期 | 1,103 3/23 | 712 4/3 | 139,900 1/28 | 466億6235万 | 301億2112万 | +17.17% 5/6 | -10.54% 7/10 |
| 2022年 3月期 | 1,345 7/1 | 960 11/29 | 583,700 11/30 | 569億15万 | 406億1274万 | +10.29% 5/6 | -10.54% 11/29 |
| 2023年 3月期 | 1,957 3/9 | 1,000 4/8 | 727,700 4/25 | 827億9077万 | 423億494万 | +17.36% 10/31 | -6.76% 9/30 |
| 最新 | 1,801 2024/4/19 | 84,200 | 761億9120万 | -4.41% 1,884 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
295円（2009/03/12） - 511%（6.11倍）
1,801円（4/19）