株価チャート
株価
4/24
- 前日 (4/23)
- 1,141
- 始値
- 1,140
- 高値
- 1,144
- 安値
- 1,129
- 終値 -0.88%
- 1,131
- 出来高 +27.87%
- 215,200
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,128 - 株価（25日）
移動平均値 - -2.5%
1,160 - 出来高（5日）
移動平均値 - +2.89%
209,160
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 | 1,140 | 1,144 | 1,129 | 1,131 | -0.88% | 215,200 | 1911億5361万 | -2.5% | 188.16 | 0.76 |
| 04/23 | 1,127 | 1,142 | 1,125 | 1,141 | +0.97% | 168,300 | 1928億4374万 | -1.81% | 189.82 | 0.77 |
| 04/22 | 1,130 | 1,138 | 1,123 | 1,130 | +1.8% | 196,300 | 1909億8460万 | -2.92% | 187.99 | 0.76 |
| 04/19 | 1,126 | 1,128 | 1,101 | 1,110 | -1.51% | 299,300 | 1876億434万 | -4.72% | 184.67 | 0.75 |
| 04/18 | 1,118 | 1,129 | 1,117 | 1,127 | +0.81% | 166,700 | 1904億7756万 | -3.43% | 187.49 | 0.76 |
| 04/17 | 1,147 | 1,147 | 1,118 | 1,118 | -1.76% | 259,000 | 1889億5645万 | -4.28% | 186 | 0.75 |
| 04/16 | 1,132 | 1,145 | 1,127 | 1,138 | -0.78% | 230,700 | 1923億3670万 | -2.74% | 189.32 | 0.77 |
| 04/15 | 1,138 | 1,157 | 1,100 | 1,147 | +0.09% | 173,200 | 1938億5782万 | -2.13% | 190.82 | 0.77 |
| 04/12 | 1,158 | 1,167 | 1,141 | 1,146 | -0.87% | 227,600 | 1936億8881万 | -2.22% | 190.66 | 0.77 |
| 04/11 | 1,143 | 1,168 | 1,137 | 1,156 | +0.43% | 203,200 | 1953億7894万 | -1.37% | 192.32 | 0.78 |
| 04/10 | 1,170 | 1,170 | 1,150 | 1,151 | -1.2% | 129,600 | 1945億3387万 | -1.71% | 191.49 | 0.78 |
| 04/09 | 1,167 | 1,175 | 1,150 | 1,165 | -0.85% | 178,000 | 1969億5万 | -0.51% | 193.82 | 0.79 |
| 04/08 | 1,159 | 1,182 | 1,154 | 1,175 | +1.38% | 192,000 | 1985億9018万 | +0.51% | 195.48 | 0.79 |
| 04/05 | 1,157 | 1,166 | 1,143 | 1,159 | -0.34% | 162,100 | 1958億8598万 | -0.69% | 192.82 | 0.78 |
| 04/04 | 1,150 | 1,167 | 1,147 | 1,163 | +1.66% | 271,100 | 1965億6203万 | -0.17% | 193.48 | 0.78 |
| 04/03 | 1,146 | 1,154 | 1,143 | 1,144 | -0.95% | 281,300 | 1933億5078万 | -1.63% | 190.32 | 0.77 |
| 04/02 | 1,157 | 1,160 | 1,142 | 1,155 | -0.86% | 288,100 | 1952億992万 | -0.43% | 192.15 | 0.78 |
| 04/01 | 1,164 | 1,172 | 1,158 | 1,165 | +0.26% | 219,200 | 1969億5万 | +0.6% | 193.82 | 0.79 |
| 03/29 | 1,169 | 1,178 | 1,159 | 1,162 | -0.68% | 280,900 | 1963億9302万 | +0.61% | 193.32 | 0.78 |
| 03/28 | 1,192 | 1,194 | 1,170 | 1,170 | -3.47% | 276,100 | 1977億4512万 | +1.56% | 194.65 | 0.79 |
| 03/27 | 1,208 | 1,219 | 1,208 | 1,212 | +1.34% | 303,900 | 2048億4366万 | +5.48% | 201.64 | 0.82 |
| 03/26 | 1,197 | 1,201 | 1,187 | 1,196 | -0.83% | 207,200 | 2021億3945万 | +4.55% | 198.97 | 0.81 |
| 03/25 | 1,218 | 1,225 | 1,193 | 1,206 | -0.82% | 274,000 | 2038億2958万 | +5.88% | 200.64 | 0.81 |
| 03/22 | 1,220 | 1,237 | 1,215 | 1,216 | +0.41% | 221,700 | 2055億1971万 | +7.33% | 202.3 | 0.82 |
| 03/21 | 1,194 | 1,229 | 1,194 | 1,211 | +2.54% | 311,300 | 2046億7465万 | +7.45% | 201.47 | 0.82 |
| 03/19 | 1,190 | 1,191 | 1,177 | 1,181 | -0.67% | 234,400 | 1996億426万 | +5.07% | 196.48 | 0.8 |
| 03/18 | 1,180 | 1,193 | 1,169 | 1,189 | +2.06% | 223,400 | 2009億5636万 | +5.97% | 197.81 | 0.8 |
| 03/15 | 1,160 | 1,174 | 1,153 | 1,165 | +0.43% | 269,900 | 1969億5万 | +4.02% | 193.82 | 0.79 |
| 03/14 | 1,158 | 1,162 | 1,148 | 1,160 | +0.87% | 152,000 | 1960億5499万 | +3.66% | 192.98 | 0.78 |
| 03/13 | 1,168 | 1,170 | 1,141 | 1,150 | -1.96% | 203,800 | 1943億6486万 | +2.86% | 191.32 | 0.78 |
| 03/12 | 1,175 | 1,185 | 1,144 | 1,173 | -0.42% | 359,000 | 1982億5216万 | +4.92% | 195.15 | 0.79 |
| 03/11 | 1,156 | 1,178 | 1,156 | 1,178 | +2.61% | 386,300 | 1990億9722万 | +5.56% | 195.98 | 0.79 |
| 03/08 | 1,133 | 1,153 | 1,129 | 1,148 | +0.88% | 238,000 | 1940億2683万 | +2.96% | 190.99 | 0.77 |
| 03/07 | 1,142 | 1,149 | 1,134 | 1,138 | -0.61% | 205,200 | 1923億3670万 | +2.25% | 189.32 | 0.77 |
| 03/06 | 1,136 | 1,151 | 1,130 | 1,145 | +0.26% | 274,700 | 1935億1980万 | +2.97% | 190.49 | 0.77 |
| 03/05 | 1,140 | 1,152 | 1,136 | 1,142 | +1.06% | 288,000 | 1930億1276万 | +2.79% | 189.99 | 0.77 |
| 03/04 | 1,121 | 1,143 | 1,119 | 1,130 | +1.44% | 346,500 | 1909億8460万 | +1.8% | 187.99 | 0.76 |
| 03/01 | 1,125 | 1,130 | 1,107 | 1,114 | +0.36% | 451,800 | 1882億8039万 | +0.36% | 185.33 | 0.75 |
| 02/29 | 1,123 | 1,135 | 1,106 | 1,110 | -0.18% | 538,200 | 1876億434万 | 0% | 184.67 | 0.75 |
| 02/28 | 1,088 | 1,118 | 1,085 | 1,112 | +2.77% | 347,500 | 1879億4237万 | +0.18% | 185 | 0.75 |
| 02/27 | 1,086 | 1,100 | 1,078 | 1,082 | -0.82% | 320,700 | 1828億7198万 | -2.52% | 180.01 | 0.73 |
| 02/26 | 1,100 | 1,105 | 1,086 | 1,091 | -0.82% | 224,600 | 1843億9310万 | -1.71% | 181.51 | 0.74 |
| 02/22 | 1,096 | 1,101 | 1,086 | 1,100 | +1.29% | 278,700 | 1859億1421万 | -0.99% | 183 | 0.74 |
| 02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 0% | 230,500 | 1835億4803万 | -2.34% | 180.67 | 0.73 |
| 02/20 | 1,100 | 1,100 | 1,075 | 1,086 | -0.55% | 243,300 | 1835億4803万 | -2.51% | 180.67 | 0.73 |
| 02/19 | 1,076 | 1,095 | 1,076 | 1,092 | +2.06% | 264,900 | 1845億6211万 | -2.15% | 181.67 | 0.74 |
| 02/16 | 1,067 | 1,082 | 1,053 | 1,070 | +2% | 612,500 | 1808億4383万 | -4.29% | 178.01 | 0.72 |
| 02/15 | 1,059 | 1,062 | 1,043 | 1,049 | -1.5% | 622,800 | 1772億9455万 | -6.42% | 174.52 | 0.71 |
| 02/14 | 1,135 | 1,135 | 1,065 | 1,065 | -6.08% | 671,000 | 1799億9876万 | -5.33% | 177.18 | 0.72 |
| 02/13 | 1,140 | 1,144 | 1,112 | 1,134 | -0.44% | 582,900 | 1916億6065万 | +0.53% | 188.66 | 0.76 |
| 02/09 | 1,139 | 1,157 | 1,132 | 1,139 | -0.35% | 596,900 | 1925億572万 | +0.98% | 189.49 | 0.77 |
| 02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 0% | 343,500 | 1931億8177万 | +1.42% | 190.16 | 0.77 |
| 02/07 | 1,140 | 1,146 | 1,137 | 1,143 | +0.26% | 312,700 | 1931億8177万 | +1.51% | 190.16 | 0.77 |
| 02/06 | 1,137 | 1,152 | 1,133 | 1,140 | -0.26% | 367,600 | 1926億7473万 | +1.33% | 189.66 | 0.77 |
| 02/05 | 1,137 | 1,146 | 1,136 | 1,143 | +1.06% | 390,400 | 1931億8177万 | +1.6% | 190.16 | 0.77 |
| 02/02 | 1,133 | 1,139 | 1,120 | 1,131 | +0.09% | 495,300 | 1911億5361万 | +0.71% | 188.16 | 0.76 |
| 02/01 | 1,105 | 1,133 | 1,099 | 1,130 | +1.35% | 522,700 | 1909億8460万 | +0.62% | 187.99 | 0.76 |
| 01/31 | 1,109 | 1,116 | 1,102 | 1,115 | +0.54% | 464,700 | 1884億4941万 | -0.71% | 185.5 | 0.75 |
| 01/30 | 1,117 | 1,118 | 1,107 | 1,109 | -0.81% | 211,400 | 1874億3533万 | -1.25% | 184.5 | 0.75 |
| 01/29 | 1,129 | 1,133 | 1,115 | 1,118 | -0.62% | 235,300 | 1889億5645万 | -0.53% | 186 | 0.75 |
| 01/26 | 1,125 | 1,137 | 1,120 | 1,125 | -0.35% | 290,800 | 1901億3954万 | +0.09% | 187.16 | 0.76 |
| 01/25 | 1,109 | 1,129 | 1,106 | 1,129 | +2.45% | 427,100 | 1908億1559万 | +0.53% | 187.83 | 0.76 |
| 01/24 | 1,104 | 1,106 | 1,089 | 1,102 | -0.54% | 334,800 | 1862億5224万 | -1.78% | 183.34 | 0.74 |
| 01/23 | 1,110 | 1,121 | 1,103 | 1,108 | -0.09% | 277,500 | 1872億6632万 | -1.25% | 184.33 | 0.75 |
| 01/22 | 1,102 | 1,111 | 1,099 | 1,109 | +0.64% | 316,800 | 1874億3533万 | -1.07% | 184.5 | 0.75 |
| 01/19 | 1,115 | 1,125 | 1,096 | 1,102 | -0.81% | 344,600 | 1862億5224万 | -1.61% | 183.34 | 0.74 |
| 01/18 | 1,120 | 1,121 | 1,110 | 1,111 | -0.8% | 231,200 | 1877億7336万 | -0.63% | 184.83 | 0.75 |
| 01/17 | 1,138 | 1,140 | 1,120 | 1,120 | -1.06% | 244,500 | 1892億9447万 | +0.36% | 186.33 | 0.76 |
| 01/16 | 1,140 | 1,140 | 1,129 | 1,132 | -0.88% | 189,500 | 1913億2263万 | +1.71% | 188.33 | 0.76 |
| 01/15 | 1,145 | 1,145 | 1,139 | 1,142 | -0.26% | 208,700 | 1930億1276万 | +2.88% | 189.99 | 0.77 |
| 01/12 | 1,152 | 1,153 | 1,140 | 1,145 | -0.61% | 175,000 | 1935億1980万 | +3.53% | 190.49 | 0.77 |
| 01/11 | 1,150 | 1,162 | 1,147 | 1,152 | +0.79% | 225,800 | 1947億289万 | +4.54% | 191.65 | 0.78 |
| 01/10 | 1,135 | 1,149 | 1,128 | 1,143 | +0.79% | 205,500 | 1931億8177万 | +4.1% | 190.16 | 0.77 |
| 01/09 | 1,129 | 1,135 | 1,120 | 1,134 | +0.71% | 323,400 | 1916億6065万 | +3.66% | 188.66 | 0.76 |
| 01/05 | 1,120 | 1,133 | 1,118 | 1,126 | +0.81% | 291,700 | 1903億855万 | +3.21% | 187.33 | 0.76 |
| 01/04 | 1,124 | 1,125 | 1,104 | 1,117 | -0.53% | 326,500 | 1887億8743万 | +2.67% | 185.83 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,125 | 1,132 | 1,113 | 1,123 | 0% | 226,500 | 1898億151万 | +3.5% | 186.83 | 0.76 |
| 12/28 | 1,122 | 1,125 | 1,118 | 1,123 | -0.27% | 158,300 | 1898億151万 | +3.79% | 186.83 | 0.76 |
| 12/27 | 1,110 | 1,130 | 1,107 | 1,126 | +1.26% | 222,600 | 1903億855万 | +4.26% | 187.33 | 0.76 |
| 12/26 | 1,113 | 1,118 | 1,102 | 1,112 | 0% | 199,600 | 1879億4237万 | +3.06% | 185 | 0.75 |
| 12/25 | 1,150 | 1,150 | 1,101 | 1,112 | -2.2% | 458,200 | 1879億4237万 | +3.35% | 185 | 0.75 |
| 12/22 | 1,127 | 1,147 | 1,127 | 1,137 | +1.25% | 237,700 | 1921億6769万 | +5.96% | 189.16 | 0.77 |
| 12/21 | 1,118 | 1,129 | 1,115 | 1,123 | 0% | 241,100 | 1898億151万 | +5.15% | 186.83 | 0.76 |
| 12/20 | 1,124 | 1,126 | 1,119 | 1,123 | +0.72% | 231,800 | 1898億151万 | +5.45% | 186.83 | 0.76 |
| 12/19 | 1,120 | 1,123 | 1,102 | 1,115 | +0.18% | 320,700 | 1884億4941万 | +4.99% | 185.5 | 0.75 |
| 12/18 | 1,096 | 1,114 | 1,092 | 1,113 | +0.82% | 325,600 | 1881億1138万 | +5.2% | 185.17 | 0.75 |
| 12/15 | 1,097 | 1,111 | 1,096 | 1,104 | +0.36% | 576,500 | 1865億9027万 | +4.35% | 183.67 | 0.74 |
| 12/14 | 1,095 | 1,108 | 1,092 | 1,100 | +1.76% | 426,600 | 1859億1421万 | +3.77% | 183 | 0.74 |
| 12/13 | 1,070 | 1,084 | 1,069 | 1,081 | +0.56% | 278,500 | 1827億297万 | +1.79% | 179.84 | 0.73 |
| 12/12 | 1,075 | 1,089 | 1,069 | 1,075 | +1.03% | 407,000 | 1816億8889万 | +0.66% | 178.84 | 0.72 |
| 12/11 | 1,063 | 1,075 | 1,057 | 1,064 | +0.76% | 458,600 | 1798億2975万 | -1.02% | 177.01 | 0.72 |
| 12/08 | 1,068 | 1,083 | 1,053 | 1,056 | -0.09% | 530,200 | 1784億7764万 | -2.31% | 175.68 | 0.71 |
| 12/07 | 1,057 | 1,060 | 1,049 | 1,057 | 0% | 248,700 | 1786億4666万 | -2.94% | 175.85 | 0.71 |
| 12/06 | 1,032 | 1,060 | 1,031 | 1,057 | +2.52% | 306,100 | 1786億4666万 | -3.56% | 175.85 | 0.71 |
| 12/05 | 1,044 | 1,050 | 1,031 | 1,031 | -1.43% | 289,300 | 1742億5232万 | -6.44% | 171.52 | 0.7 |
| 12/04 | 1,055 | 1,056 | 1,035 | 1,046 | -1.04% | 485,200 | 1767億8752万 | -5.77% | 174.02 | 0.71 |
| 12/01 | 1,048 | 1,065 | 1,047 | 1,057 | +0.86% | 310,600 | 1786億4666万 | -5.29% | 175.85 | 0.71 |
| 11/30 | 1,060 | 1,065 | 1,043 | 1,048 | -1.04% | 376,400 | 1771億2554万 | -6.51% | 174.35 | 0.71 |
| 11/29 | 1,049 | 1,061 | 1,048 | 1,059 | +0.95% | 291,200 | 1789億8468万 | -6.03% | 176.18 | 0.71 |
| 11/28 | 1,041 | 1,055 | 1,034 | 1,049 | +1.94% | 360,000 | 1772億9455万 | -7.33% | 174.52 | 0.71 |
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 | 984 11/15 | 624 3/11 | 965,000 2/5 | - | - | +15.98% 5/7 | -14.33% 3/10 |
| 2009年 3月期 | 1,164 12/22 | 587 10/28 | 587,000 5/2 | - | - | +28.08% 11/17 | -28.05% 10/10 |
| 2010年 3月期 | 937 5/11 | 682 11/26 | 489,000 10/9 | - | - | +8.3% 8/11 | -8.24% 11/17 |
| 2011年 3月期 | 810 4/26 | 492 3/17 | 569,000 2/7 | 1045億458万 | 634億7685万 | +9.51% 3/31 | -10.88% 3/16 |
| 2012年 3月期 | 745 10/3 | 433 11/11 | 6,154,000 11/11 | 961億1841万 | 558億6479万 | +12.38% 9/16 | -30.91% 11/11 |
| 2013年 3月期 | 697 1/4 | 390 6/5 5/17 | 1,232,000 6/20 | 899億2554万 | 503億1702万 | +21.39% 1/4 | -14.62% 4/2 |
| 2014年 3月期 | 1,256 3/31 | 503 6/7 | 1,180,000 10/30 | 1620億4759万 | 648億9605万 | +18.79% 12/27 | -14.67% 6/13 |
| 2015年 3月期 | 1,247 4/1 | 864 10/17 10/16 | 5,129,000 6/18 | 1608億8642万 | 1290億3735万 | +15.29% 4/23 | -14.25% 6/16 |
| 2016年 3月期 | 1,701 8/19 | 866 2/24 | 3,729,000 9/2 | 2540億4228万 | 1293億3604万 | +20.02% 8/10 | -28.74% 9/7 |
| 2017年 3月期 | 1,478 3/29 | 885 4/8 | 1,231,000 4/26 | 2207億3750万 | 1321億7367万 | +12.7% 5/11 | -8.05% 8/16 |
| 2018年 3月期 | 1,562 6/29 | 1,300 9/8 9/6 他2件 | 1,437,800 10/27 | 2332億8280万 | 1941億5342万 | +7.95% 6/20 | -6.91% 7/25 |
| 2019年 3月期 | 1,683 9/25 | 1,189 12/25 | 1,736,900 8/8 | 2532億8082万 | 1827億6498万 | +6.82% 9/25 | -9.25% 10/25 |
| 2020年 3月期 | 1,589 11/14 | 1,148 8/22 | 1,273,200 3/13 | 2442億5026万 | 1764億6274万 | +11.44% 9/13 | -7.67% 8/16 |
| 2021年 3月期 | 2,234 2/22 | 1,351 9/15 | 1,467,800 3/19 | 3775億7487万 | 2088億6640万 | +13.78% 11/16 | -6.31% 2/4 |
| 2022年 3月期 | 2,247 9/17 | 1,555 3/9 | 768,300 8/30 | 3797億7204万 | 2628億1509万 | +8.68% 8/6 | -10.93% 3/8 |
| 2023年 3月期 | 1,607 4/5 | 952 1/20 1/18 | 1,396,000 10/28 | 2716億377万 | 1609億30万 | +7.63% 2/20 | -10.31% 9/7 |
| 最新 | 1,131 2024/4/24 | 215,200 | 1911億5361万 | -2.5% 1,160 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/25
- 23%（1.23倍）
- 1994/12/29 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/29
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
390円（2012/06/05） - 190%（2.9倍）
1,131円（4/24）