株価チャート
株価
4/22
- 前日 (4/19)
- 1,772
- 始値
- 1,804
- 高値
- 1,807
- 安値
- 1,784
- 終値 +1.64%
- 1,801
- 出来高 -2.86%
- 227,300
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,825 - 株価（25日）
移動平均値 - -6.97%
1,936 - 出来高（5日）
移動平均値 - +40.99%
161,220
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,804 | 1,807 | 1,784 | 1,801 | +1.64% | 227,300 | 580億6712万 | -6.97% | 18.23 | 3.55 |
| 04/19 | 1,811 | 1,817 | 1,757 | 1,772 | -3.75% | 234,000 | 571億3211万 | -8.85% | 17.94 | 3.5 |
| 04/18 | 1,825 | 1,856 | 1,815 | 1,841 | +0.44% | 95,400 | 593億5678万 | -5.83% | 18.63 | 3.63 |
| 04/17 | 1,885 | 1,885 | 1,833 | 1,833 | -2.5% | 141,500 | 590億9885万 | -6.57% | 18.55 | 3.62 |
| 04/16 | 1,873 | 1,887 | 1,862 | 1,880 | -1.42% | 107,900 | 606億1420万 | -4.62% | 19.03 | 3.71 |
| 04/15 | 1,896 | 1,925 | 1,888 | 1,907 | -0.83% | 83,000 | 614億8473万 | -3.49% | 19.3 | 3.76 |
| 04/12 | 1,947 | 1,965 | 1,921 | 1,923 | -0.26% | 88,400 | 620億59万 | -3.03% | 19.46 | 3.79 |
| 04/11 | 1,932 | 1,935 | 1,923 | 1,928 | -1.13% | 47,700 | 621億6180万 | -3.16% | 19.52 | 3.8 |
| 04/10 | 1,946 | 1,962 | 1,943 | 1,950 | +0.72% | 114,400 | 628億7112万 | -2.35% | 19.74 | 3.85 |
| 04/09 | 1,934 | 1,944 | 1,911 | 1,936 | +0.26% | 82,200 | 624億1973万 | -3.25% | 19.6 | 3.82 |
| 04/08 | 1,906 | 1,939 | 1,898 | 1,931 | +2.77% | 155,800 | 622億5852万 | -3.64% | 19.55 | 3.81 |
| 04/05 | 1,856 | 1,887 | 1,852 | 1,879 | -1% | 124,500 | 605億8196万 | -6.1% | 19.02 | 3.71 |
| 04/04 | 1,904 | 1,919 | 1,891 | 1,898 | +0.58% | 113,700 | 611億9455万 | -5.01% | 19.21 | 3.74 |
| 04/03 | 1,888 | 1,906 | 1,873 | 1,887 | -0.63% | 184,000 | 608億3989万 | -5.56% | 19.1 | 3.72 |
| 04/02 | 1,947 | 1,951 | 1,897 | 1,899 | -3.11% | 179,400 | 612億2679万 | -5.05% | 19.22 | 3.75 |
| 04/01 | 2,034 | 2,034 | 1,954 | 1,960 | -3.11% | 171,400 | 631億9353万 | -2.05% | 19.84 | 3.87 |
| 03/29 | 1,965 | 2,031 | 1,965 | 2,023 | +2.95% | 157,800 | 652億2475万 | +1.1% | 20.48 | 3.99 |
| 03/28 | 2,017 | 2,026 | 1,961 | 1,965 | -3.39% | 177,600 | 633億5474万 | -1.7% | 19.89 | 3.88 |
| 03/27 | 2,021 | 2,046 | 2,007 | 2,034 | +1.09% | 238,700 | 655億7941万 | +1.8% | 20.59 | 4.01 |
| 03/26 | 1,992 | 2,030 | 1,992 | 2,012 | +1% | 131,900 | 648億7009万 | +0.95% | 20.37 | 3.97 |
| 03/25 | 2,017 | 2,029 | 1,992 | 1,992 | -1.53% | 215,000 | 642億2526万 | +0.35% | 20.16 | 3.93 |
| 03/22 | 2,030 | 2,035 | 2,000 | 2,023 | -0.59% | 211,400 | 652億2475万 | +2.48% | 20.48 | 3.99 |
| 03/21 | 2,055 | 2,056 | 2,020 | 2,035 | -0.49% | 216,200 | 656億1165万 | +3.67% | 20.6 | 4.02 |
| 03/19 | 2,031 | 2,058 | 2,023 | 2,045 | -0.2% | 159,100 | 659億3407万 | +4.71% | 20.7 | 4.03 |
| 03/18 | 2,039 | 2,060 | 2,006 | 2,049 | +1.99% | 281,900 | 660億6303万 | +5.51% | 20.74 | 4.04 |
| 03/15 | 2,019 | 2,020 | 1,991 | 2,009 | -1.08% | 235,500 | 647億7337万 | +3.93% | 20.34 | 3.96 |
| 03/14 | 2,018 | 2,033 | 1,985 | 2,031 | +0.35% | 187,400 | 654億8268万 | +5.45% | 20.56 | 4.01 |
| 03/13 | 2,080 | 2,086 | 2,008 | 2,024 | -2.08% | 322,500 | 652億5699万 | +5.42% | 20.49 | 3.99 |
| 03/12 | 1,985 | 2,071 | 1,960 | 2,067 | +3.51% | 373,800 | 666億4338万 | +7.99% | 20.92 | 4.08 |
| 03/11 | 2,002 | 2,039 | 1,981 | 1,997 | -3.81% | 491,300 | 643億8647万 | +4.72% | 20.21 | 3.94 |
| 03/08 | 2,077 | 2,110 | 2,051 | 2,076 | -1.8% | 693,100 | 669億3356万 | +9.15% | 21.01 | 4.1 |
| 03/07 | 2,185 | 2,220 | 2,065 | 2,114 | +1.15% | 1,181,200 | 681億5874万 | +11.67% | 21.4 | 4.17 |
| 03/06 | 2,043 | 2,101 | 1,987 | 2,090 | +2.15% | 1,033,800 | 673億8494万 | +11.05% | 21.16 | 4.12 |
| 03/05 | 2,070 | 2,100 | 2,021 | 2,046 | +1.29% | 1,527,000 | 659億6631万 | +9.29% | 20.71 | 4.04 |
| 03/04 | 1,923 | 2,052 | 1,918 | 2,020 | +9.6% | 1,928,400 | 651億2803万 | +8.37% | 20.45 | 3.99 |
| 03/01 | 1,825 | 1,853 | 1,824 | 1,843 | +1.43% | 201,100 | 594億2126万 | -0.81% | 18.66 | 3.64 |
| 02/29 | 1,852 | 1,855 | 1,813 | 1,817 | -3.35% | 294,600 | 585億8298万 | -2.21% | 18.39 | 3.59 |
| 02/28 | 1,920 | 1,940 | 1,880 | 1,880 | -3.04% | 145,500 | 606億1420万 | +1.13% | 19.03 | 3.71 |
| 02/27 | 1,946 | 1,960 | 1,904 | 1,939 | -0.36% | 125,300 | 625億1646万 | +4.3% | 19.63 | 3.83 |
| 02/26 | 1,950 | 1,984 | 1,933 | 1,946 | -0.05% | 131,400 | 627億4215万 | +4.96% | 19.7 | 3.84 |
| 02/22 | 1,975 | 1,989 | 1,920 | 1,947 | -1.02% | 158,700 | 627億7439万 | +5.36% | 19.71 | 3.84 |
| 02/21 | 1,993 | 1,998 | 1,940 | 1,967 | +0.46% | 275,900 | 634億1922万 | +6.73% | 19.91 | 3.88 |
| 02/20 | 1,910 | 1,961 | 1,910 | 1,958 | +3.16% | 311,000 | 631億2905万 | +6.41% | 19.82 | 3.86 |
| 02/19 | 1,810 | 1,900 | 1,794 | 1,898 | +5.04% | 196,600 | 611億9455万 | +3.26% | 19.21 | 3.74 |
| 02/16 | 1,717 | 1,809 | 1,710 | 1,807 | +5.61% | 296,800 | 582億6057万 | -1.69% | 18.29 | 3.57 |
| 02/15 | 1,761 | 1,761 | 1,710 | 1,711 | -2.34% | 231,600 | 551億6537万 | -7.06% | 17.32 | 3.38 |
| 02/14 | 1,748 | 1,755 | 1,724 | 1,752 | -1.96% | 296,700 | 564億8728万 | -5.25% | 17.73 | 3.46 |
| 02/13 | 1,798 | 1,811 | 1,773 | 1,787 | +0.51% | 254,400 | 576億1573万 | -3.61% | 18.09 | 3.53 |
| 02/09 | 1,810 | 1,815 | 1,761 | 1,778 | -2.63% | 475,500 | 573億2556万 | -4.2% | 18 | 3.51 |
| 02/08 | 1,830 | 1,845 | 1,792 | 1,826 | -0.38% | 184,200 | 588億7316万 | -1.83% | 18.48 | 3.6 |
| 02/07 | 1,863 | 1,868 | 1,818 | 1,833 | -2.03% | 151,100 | 590億9885万 | -1.5% | 18.55 | 3.62 |
| 02/06 | 1,921 | 1,940 | 1,871 | 1,871 | -0.58% | 169,300 | 603億2403万 | +0.48% | 18.94 | 3.69 |
| 02/05 | 1,900 | 1,970 | 1,876 | 1,882 | +0.11% | 300,500 | 606億7869万 | +1.13% | 19.05 | 3.71 |
| 02/02 | 1,890 | 1,915 | 1,875 | 1,880 | -0.16% | 150,800 | 606億1420万 | +1.18% | 19.03 | 3.71 |
| 02/01 | 1,878 | 1,938 | 1,841 | 1,883 | +2.45% | 298,600 | 607億1093万 | +1.56% | 19.06 | 3.72 |
| 01/31 | 1,835 | 1,843 | 1,807 | 1,838 | -0.33% | 208,900 | 592億6006万 | -0.65% | 18.6 | 3.63 |
| 01/30 | 1,859 | 1,873 | 1,838 | 1,844 | -0.59% | 115,500 | 594億5351万 | -0.16% | 18.67 | 3.64 |
| 01/29 | 1,868 | 1,873 | 1,851 | 1,855 | +0.38% | 137,300 | 598億816万 | +0.54% | 18.78 | 3.66 |
| 01/26 | 1,845 | 1,871 | 1,836 | 1,848 | -0.16% | 92,400 | 595億8247万 | +0.27% | 18.71 | 3.65 |
| 01/25 | 1,838 | 1,860 | 1,828 | 1,851 | +0.38% | 122,800 | 596億7920万 | +0.54% | 18.74 | 3.65 |
| 01/24 | 1,855 | 1,862 | 1,835 | 1,844 | -0.54% | 101,200 | 594億5351万 | +0.27% | 18.67 | 3.64 |
| 01/23 | 1,872 | 1,879 | 1,845 | 1,854 | -0.7% | 139,500 | 597億7592万 | +0.87% | 18.77 | 3.66 |
| 01/22 | 1,826 | 1,867 | 1,826 | 1,867 | +2.58% | 113,800 | 601億9506万 | +1.58% | 18.9 | 3.68 |
| 01/19 | 1,810 | 1,826 | 1,810 | 1,820 | +0.61% | 96,300 | 586億7971万 | -0.93% | 18.42 | 3.59 |
| 01/18 | 1,818 | 1,840 | 1,800 | 1,809 | -0.44% | 140,000 | 583億2505万 | -1.63% | 18.31 | 3.57 |
| 01/17 | 1,883 | 1,896 | 1,817 | 1,817 | -3.71% | 230,400 | 585億8298万 | -1.3% | 18.39 | 3.59 |
| 01/16 | 1,905 | 1,918 | 1,887 | 1,887 | -0.79% | 115,500 | 608億3989万 | +2.33% | 19.1 | 3.72 |
| 01/15 | 1,907 | 1,914 | 1,894 | 1,902 | +0.16% | 107,200 | 613億2352万 | +2.98% | 19.25 | 3.75 |
| 01/12 | 1,890 | 1,903 | 1,876 | 1,899 | +0.8% | 104,500 | 612億2679万 | +2.82% | 19.22 | 3.75 |
| 01/11 | 1,931 | 1,934 | 1,884 | 1,884 | -1.21% | 148,600 | 607億4317万 | +1.78% | 19.07 | 3.72 |
| 01/10 | 1,874 | 1,911 | 1,862 | 1,907 | +1.76% | 138,400 | 614億8473万 | +2.8% | 19.3 | 3.76 |
| 01/09 | 1,865 | 1,884 | 1,851 | 1,874 | +1.57% | 144,800 | 604億2075万 | +0.81% | 18.97 | 3.7 |
| 01/05 | 1,900 | 1,907 | 1,843 | 1,845 | -2.02% | 178,800 | 594億8575万 | -1.07% | 18.68 | 3.64 |
| 01/04 | 1,840 | 1,897 | 1,833 | 1,883 | +1.84% | 166,900 | 607億1093万 | +0.64% | 19.06 | 3.72 |
| 2023 | ||||||||||
| 12/29 | 1,858 | 1,866 | 1,840 | 1,849 | -0.54% | 94,800 | 596億1471万 | -1.39% | 18.72 | 3.65 |
| 12/28 | 1,835 | 1,859 | 1,823 | 1,859 | +0.32% | 101,400 | 599億3713万 | -1.27% | 18.82 | 3.67 |
| 12/27 | 1,811 | 1,858 | 1,805 | 1,853 | +2.83% | 242,400 | 597億4368万 | -1.96% | 18.76 | 3.66 |
| 12/26 | 1,788 | 1,803 | 1,781 | 1,802 | +0.78% | 119,600 | 580億9936万 | -5.01% | 18.24 | 3.56 |
| 12/25 | 1,790 | 1,811 | 1,772 | 1,788 | +0.79% | 167,500 | 576億4798万 | -6.19% | 18.1 | 3.53 |
| 12/22 | 1,777 | 1,794 | 1,766 | 1,774 | +0.11% | 173,800 | 571億9659万 | -7.27% | 17.96 | 3.5 |
| 12/21 | 1,758 | 1,791 | 1,757 | 1,772 | -0.62% | 158,200 | 571億3211万 | -7.71% | 17.94 | 3.5 |
| 12/20 | 1,808 | 1,811 | 1,782 | 1,783 | -1.22% | 158,700 | 574億8677万 | -7.52% | 18.05 | 3.52 |
| 12/19 | 1,788 | 1,806 | 1,766 | 1,805 | +0.73% | 176,700 | 581億9608万 | -6.77% | 18.27 | 3.56 |
| 12/18 | 1,767 | 1,792 | 1,744 | 1,792 | -0.28% | 216,900 | 577億7694万 | -7.77% | 18.14 | 3.54 |
| 12/15 | 1,810 | 1,819 | 1,792 | 1,797 | -1.16% | 171,300 | 579億3815万 | -7.75% | 18.19 | 3.55 |
| 12/14 | 1,860 | 1,881 | 1,802 | 1,818 | -2.1% | 163,400 | 586億1522万 | -7.01% | 18.4 | 3.59 |
| 12/13 | 1,843 | 1,859 | 1,828 | 1,857 | +0.7% | 150,000 | 598億7265万 | -5.3% | 18.8 | 3.66 |
| 12/12 | 1,890 | 1,905 | 1,842 | 1,844 | -1.76% | 156,000 | 594億5351万 | -6.25% | 18.67 | 3.64 |
| 12/11 | 1,870 | 1,901 | 1,867 | 1,877 | +1.13% | 90,800 | 605億1748万 | -5.06% | 19 | 3.7 |
| 12/08 | 1,860 | 1,868 | 1,841 | 1,856 | -1.54% | 154,600 | 598億4040万 | -6.5% | 18.79 | 3.66 |
| 12/07 | 1,941 | 1,941 | 1,885 | 1,885 | -3.92% | 190,600 | 607億7541万 | -5.32% | 19.08 | 3.72 |
| 12/06 | 1,928 | 1,965 | 1,928 | 1,962 | +2.29% | 123,700 | 632億5801万 | -1.7% | 19.86 | 3.87 |
| 12/05 | 1,970 | 1,980 | 1,918 | 1,918 | -3.47% | 181,100 | 618億3938万 | -4% | 19.41 | 3.78 |
| 12/04 | 2,008 | 2,036 | 1,951 | 1,987 | +0.2% | 131,200 | 640億6405万 | -0.75% | 20.11 | 3.92 |
| 12/01 | 2,015 | 2,029 | 1,982 | 1,983 | -1.59% | 88,500 | 639億3509万 | -1.1% | 20.07 | 3.91 |
| 11/30 | 2,011 | 2,024 | 1,995 | 2,015 | -0.59% | 112,400 | 649億6682万 | +0.3% | 20.4 | 3.98 |
| 11/29 | 1,999 | 2,040 | 1,999 | 2,027 | +1.4% | 96,400 | 653億5372万 | +0.7% | 20.52 | 4 |
| 11/28 | 1,981 | 1,999 | 1,975 | 1,999 | +0.96% | 83,400 | 644億5095万 | -0.84% | 20.23 | 3.94 |
| 11/27 | 2,039 | 2,046 | 1,974 | 1,980 | -2.7% | 145,800 | 638億3836万 | -2.03% | 20.04 | 3.91 |
| 11/24 | 2,050 | 2,059 | 2,029 | 2,035 | -0.1% | 84,600 | 656億1165万 | +0.35% | 20.6 | 4.02 |
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 | 214 386,001 4/11 | 52 93,000 8/21 | 15,607,561 8,670 4/10 | - | - | +62.1% 9/11 | -37.95% 8/10 |
| 2009年 3月期 | 113 203,000 6/5 | 35 63,699 10/10 | 2,768,677 1,538 5/29 | - | - | +28.11% 1/5 | -29.81% 10/8 |
| 2010年 3月期 | 60 107,999 6/15 | 38 67,999 5/22 67,999 4/24 | 610,261 339 6/1 | - | - | +55.27% 4/16 | -12.73% 7/13 |
| 2011年 3月期 | 306 550,000 2/21 | 42 77,099 10/18 76,499 10/15 | 8,709,271 4,838 2/15 | 96億2500万 | 13億3873万 | +114.46% 12/30 | -44.69% 3/17 |
| 2012年 3月期 | 189 340,000 4/26 | 74 134,701 11/24 134,101 11/22 他2件 | 4,000,000 2,222 4/6 | 59億5000万 | 23億4498万 | +14.79% 10/17 | -22.84% 8/9 |
| 2013年 3月期 | 363 2,175 3/28 | 59 351 5/15 | 3,323,400 553,900 10/2 | 114億1989万 | 18億4293万 | +43.92% 8/2 | -16% 5/14 |
| 2014年 3月期 | 432 2,590 5/13 | 218 1,305 6/27 | 2,428,800 404,800 1/9 | 135億9885万 | 68億5193万 | +30.55% 5/13 | -29.41% 6/7 |
| 2015年 3月期 | 362 2,170 7/16 | 258 1,550 5/19 | 1,128,600 188,100 7/14 | 115億6696万 | 82億6119万 | +13.18% 6/11 | -7.86% 8/8 |
| 2016年 3月期 | 412 2,473 7/22 | 284 1,701 2/12 | 978,000 163,000 6/18 | 132億2139万 | 91億120万 | +16.84% 6/19 | -17.35% 8/25 |
| 2017年 3月期 | 678 4,070 3/29 | 355 2,132 4/6 | 1,384,800 230,800 5/11 | 217億9607万 | 114億1238万 | +24.02% 5/13 | -15.5% 11/9 |
| 2018年 3月期 | 2,050 4,100 1/30 | 575 3,450 4/17 | 1,448,800 724,400 1/30 | 659億2185万 | 184億7371万 | +21.61% 2/2 | -8.85% 5/7 |
| 2019年 3月期 | 2,330 4,660 10/18 | 1,110 2,220 12/26 | 1,696,000 848,000 12/19 | 751億2292万 | 357億8817万 | +24.06% 8/2 | -29.05% 12/25 |
| 2020年 3月期 | 2,590 1/9 | 1,412 3/13 | 1,212,400 606,200 5/9 | 835億574万 | 455億2513万 | +17.42% 11/21 | -29.67% 3/13 |
| 2021年 3月期 | 3,295 11/30 | 1,869 4/6 | 795,700 10/7 | 1062億3607万 | 602億5955万 | +28.27% 5/25 | -16.46% 8/4 |
| 2022年 3月期 | 3,695 12/8 | 2,235 6/1 | 506,800 8/2 | 1191億3271万 | 720億5997万 | +15.26% 8/30 | -12.59% 1/17 |
| 2023年 3月期 | 3,290 4/5 | 1,992 3/16 | 732,100 8/1 | 1060億7486万 | 642億2526万 | +9.42% 11/2 | -13.62% 8/9 |
| 最新 | 1,801 2024/4/22 | 227,300 | 580億6712万 | -6.97% 1,936 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/29 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/29
- 225%（3.25倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 112%（2.12倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 165%（2.65倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/22 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
35円（2008/10/10） - 4990%（50.9倍）
1,801円（4/22）