株価チャート
株価
4/23
- 前日 (4/22)
- 1,601
- 始値
- 1,603
- 高値
- 1,610
- 安値
- 1,602
- 終値 +0.06%
- 1,602
- 出来高 +11.11%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,604 - 株価（25日）
移動平均値 - -2.44%
1,642 - 出来高（5日）
移動平均値 - -43.18%
1,760
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,603 | 1,610 | 1,602 | 1,602 | +0.06% | 1,000 | 68億2679万 | -2.44% | 96.35 | 0.31 |
| 04/22 | 1,608 | 1,608 | 1,601 | 1,601 | 0% | 900 | 68億2253万 | -2.62% | 96.29 | 0.31 |
| 04/19 | 1,606 | 1,610 | 1,601 | 1,601 | -0.81% | 2,800 | 68億2253万 | -2.67% | 96.29 | 0.31 |
| 04/18 | 1,610 | 1,614 | 1,602 | 1,614 | +0.62% | 1,700 | 68億7793万 | -1.94% | 97.07 | 0.31 |
| 04/17 | 1,607 | 1,627 | 1,602 | 1,604 | -0.06% | 2,400 | 68億3531万 | -2.61% | 96.47 | 0.31 |
| 04/16 | 1,622 | 1,645 | 1,605 | 1,605 | -1.23% | 3,300 | 68億3957万 | -2.61% | 96.53 | 0.31 |
| 04/15 | 1,635 | 1,635 | 1,621 | 1,625 | -1.22% | 3,000 | 69億2480万 | -1.4% | 97.74 | 0.31 |
| 04/12 | 1,641 | 1,647 | 1,629 | 1,645 | +0.24% | 3,900 | 70億1003万 | -0.18% | 98.94 | 0.32 |
| 04/11 | 1,631 | 1,645 | 1,631 | 1,641 | +0.61% | 2,400 | 69億9299万 | -0.42% | 98.7 | 0.32 |
| 04/10 | 1,637 | 1,637 | 1,628 | 1,631 | -0.37% | 2,300 | 69億5037万 | -0.97% | 98.1 | 0.31 |
| 04/09 | 1,627 | 1,637 | 1,627 | 1,637 | +0.37% | 2,100 | 69億7594万 | -0.61% | 98.46 | 0.32 |
| 04/08 | 1,631 | 1,631 | 1,626 | 1,631 | -0.06% | 2,000 | 69億5037万 | -0.91% | 98.1 | 0.31 |
| 04/05 | 1,632 | 1,639 | 1,630 | 1,632 | -1.75% | 2,300 | 69億5463万 | -0.85% | 98.16 | 0.31 |
| 04/04 | 1,648 | 1,661 | 1,639 | 1,661 | +1.59% | 3,200 | 70億7821万 | +0.97% | 99.9 | 0.32 |
| 04/03 | 1,625 | 1,660 | 1,618 | 1,635 | +0.31% | 6,000 | 69億6742万 | -0.55% | 98.34 | 0.31 |
| 04/02 | 1,640 | 1,643 | 1,630 | 1,630 | -1.15% | 2,700 | 69億4611万 | -0.79% | 98.04 | 0.31 |
| 04/01 | 1,650 | 1,660 | 1,644 | 1,649 | 0% | 3,200 | 70億2708万 | +0.43% | 99.18 | 0.32 |
| 03/29 | 1,638 | 1,649 | 1,637 | 1,649 | +0.06% | 2,600 | 70億2708万 | +0.49% | 99.18 | 0.32 |
| 03/28 | 1,671 | 1,680 | 1,648 | 1,648 | -3.06% | 12,900 | 70億2282万 | +0.49% | 99.12 | 0.32 |
| 03/27 | 1,700 | 1,700 | 1,682 | 1,700 | 0% | 8,800 | 72億4441万 | +3.72% | 102.25 | 0.33 |
| 03/26 | 1,698 | 1,700 | 1,683 | 1,700 | +1.07% | 3,500 | 72億4441万 | +3.91% | 102.25 | 0.33 |
| 03/25 | 1,687 | 1,697 | 1,682 | 1,682 | -0.3% | 8,300 | 71億6770万 | +3% | 101.16 | 0.32 |
| 03/22 | 1,689 | 1,695 | 1,687 | 1,687 | 0% | 4,400 | 71億8901万 | +3.5% | 101.46 | 0.32 |
| 03/21 | 1,667 | 1,696 | 1,667 | 1,687 | +1.5% | 5,300 | 71億8901万 | +3.75% | 101.46 | 0.32 |
| 03/19 | 1,634 | 1,666 | 1,634 | 1,662 | +1.71% | 7,400 | 70億8248万 | +2.4% | 99.96 | 0.32 |
| 03/18 | 1,640 | 1,647 | 1,634 | 1,634 | +0.25% | 4,100 | 69億6316万 | +0.8% | 98.28 | 0.31 |
| 03/15 | 1,630 | 1,630 | 1,626 | 1,630 | -0.24% | 2,300 | 69億4611万 | +0.62% | 98.04 | 0.31 |
| 03/14 | 1,620 | 1,634 | 1,620 | 1,634 | -0.12% | 2,100 | 69億6316万 | +0.93% | 98.28 | 0.31 |
| 03/13 | 1,631 | 1,639 | 1,616 | 1,636 | +0.43% | 4,400 | 69億7168万 | +1.05% | 98.4 | 0.31 |
| 03/12 | 1,617 | 1,629 | 1,617 | 1,629 | +0.8% | 1,100 | 69億4185万 | +0.74% | 97.98 | 0.31 |
| 03/11 | 1,617 | 1,631 | 1,615 | 1,616 | -0.06% | 7,100 | 68億8645万 | 0% | 97.19 | 0.31 |
| 03/08 | 1,630 | 1,630 | 1,613 | 1,617 | -1.04% | 4,700 | 68億9071万 | +0.06% | 97.25 | 0.31 |
| 03/07 | 1,635 | 1,640 | 1,617 | 1,634 | -0.12% | 8,000 | 69億6316万 | +1.18% | 98.28 | 0.31 |
| 03/06 | 1,614 | 1,636 | 1,614 | 1,636 | +0.8% | 3,700 | 69億7168万 | +1.43% | 98.4 | 0.31 |
| 03/05 | 1,615 | 1,637 | 1,615 | 1,623 | +0.37% | 2,600 | 69億1628万 | +0.68% | 97.62 | 0.31 |
| 03/04 | 1,615 | 1,627 | 1,607 | 1,617 | +0.37% | 5,100 | 68億9071万 | +0.31% | 97.25 | 0.31 |
| 03/01 | 1,603 | 1,620 | 1,603 | 1,611 | -0.56% | 4,100 | 68億6514万 | 0% | 96.89 | 0.31 |
| 02/29 | 1,624 | 1,629 | 1,616 | 1,620 | -0.25% | 3,400 | 69億350万 | +0.56% | 97.44 | 0.31 |
| 02/28 | 1,610 | 1,638 | 1,610 | 1,624 | +0.12% | 6,700 | 69億2054万 | +0.87% | 97.68 | 0.31 |
| 02/27 | 1,610 | 1,641 | 1,610 | 1,622 | +0.5% | 4,500 | 69億1202万 | +0.81% | 97.56 | 0.31 |
| 02/26 | 1,638 | 1,638 | 1,614 | 1,614 | -0.25% | 4,300 | 68億7793万 | +0.37% | 97.07 | 0.31 |
| 02/22 | 1,626 | 1,632 | 1,618 | 1,618 | -0.49% | 3,800 | 68億9497万 | +0.68% | 97.31 | 0.31 |
| 02/21 | 1,617 | 1,645 | 1,617 | 1,626 | 0% | 3,500 | 69億2906万 | +1.25% | 97.8 | 0.31 |
| 02/20 | 1,622 | 1,636 | 1,617 | 1,626 | +0.68% | 2,400 | 69億2906万 | +1.25% | 97.8 | 0.31 |
| 02/19 | 1,606 | 1,619 | 1,600 | 1,615 | -0.06% | 2,900 | 68億8219万 | +0.62% | 97.13 | 0.31 |
| 02/16 | 1,606 | 1,623 | 1,593 | 1,616 | +0.62% | 3,500 | 68億8645万 | +0.69% | 97.19 | 0.31 |
| 02/15 | 1,610 | 1,617 | 1,595 | 1,606 | -0.12% | 8,700 | 68億4384万 | +0.06% | 96.59 | 0.31 |
| 02/14 | 1,609 | 1,617 | 1,602 | 1,608 | -0.06% | 5,700 | 68億5236万 | +0.19% | 96.71 | 0.31 |
| 02/13 | 1,626 | 1,626 | 1,606 | 1,609 | -0.12% | 5,200 | 68億5662万 | +0.19% | 96.77 | 0.31 |
| 02/09 | 1,611 | 1,629 | 1,606 | 1,611 | +0.06% | 4,600 | 68億6514万 | +0.37% | 96.89 | 0.31 |
| 02/08 | 1,627 | 1,627 | 1,610 | 1,610 | +0.31% | 3,300 | 68億6088万 | +0.37% | 96.83 | 0.31 |
| 02/07 | 1,623 | 1,623 | 1,601 | 1,605 | -1.11% | 4,100 | 68億3957万 | +0.19% | 96.53 | 0.31 |
| 02/06 | 1,614 | 1,629 | 1,606 | 1,623 | +1.56% | 3,400 | 69億1628万 | +1.37% | 97.62 | 0.31 |
| 02/05 | 1,619 | 1,622 | 1,598 | 1,598 | -0.44% | 15,700 | 68億974万 | -0.06% | 96.11 | 0.31 |
| 02/02 | 1,598 | 1,613 | 1,597 | 1,605 | +0.44% | 4,100 | 68億3957万 | +0.5% | 96.53 | 0.31 |
| 02/01 | 1,610 | 1,614 | 1,597 | 1,598 | -0.19% | 13,800 | 68億974万 | +0.19% | 96.11 | 0.31 |
| 01/31 | 1,592 | 1,612 | 1,592 | 1,601 | +0.76% | 5,100 | 68億2253万 | +0.38% | 96.29 | 0.31 |
| 01/30 | 1,630 | 1,634 | 1,589 | 1,589 | -1.3% | 28,300 | 67億7139万 | -0.38% | 95.57 | 0.31 |
| 01/29 | 1,628 | 1,628 | 1,608 | 1,610 | +0.19% | 2,900 | 68億6088万 | +0.94% | 96.83 | 0.31 |
| 01/26 | 1,610 | 1,622 | 1,605 | 1,607 | -0.25% | 5,300 | 68億4810万 | +0.75% | 96.65 | 0.31 |
| 01/25 | 1,608 | 1,628 | 1,604 | 1,611 | +0.5% | 7,300 | 68億6514万 | +0.94% | 96.89 | 0.31 |
| 01/24 | 1,600 | 1,612 | 1,600 | 1,603 | +0.25% | 4,200 | 68億3105万 | +0.44% | 96.41 | 0.31 |
| 01/23 | 1,609 | 1,610 | 1,599 | 1,599 | 0% | 6,200 | 68億1401万 | +0.13% | 96.17 | 0.31 |
| 01/22 | 1,590 | 1,609 | 1,590 | 1,599 | +0.5% | 5,600 | 68億1401万 | +0.13% | 96.17 | 0.31 |
| 01/19 | 1,593 | 1,600 | 1,591 | 1,591 | -0.19% | 2,600 | 67億7991万 | -0.44% | 95.69 | 0.31 |
| 01/18 | 1,600 | 1,606 | 1,594 | 1,594 | -0.5% | 6,400 | 67億9270万 | -0.31% | 95.87 | 0.31 |
| 01/17 | 1,601 | 1,613 | 1,600 | 1,602 | -0.31% | 5,000 | 68億2679万 | +0.06% | 96.35 | 0.31 |
| 01/16 | 1,618 | 1,618 | 1,602 | 1,607 | -0.56% | 4,200 | 68億4810万 | +0.31% | 96.65 | 0.31 |
| 01/15 | 1,615 | 1,621 | 1,613 | 1,616 | +0.06% | 5,300 | 68億8645万 | +0.81% | 97.19 | 0.31 |
| 01/12 | 1,615 | 1,622 | 1,613 | 1,615 | 0% | 3,400 | 68億8219万 | +0.75% | 97.13 | 0.31 |
| 01/11 | 1,615 | 1,623 | 1,613 | 1,615 | +0.25% | 4,400 | 68億8219万 | +0.75% | 97.13 | 0.31 |
| 01/10 | 1,607 | 1,622 | 1,605 | 1,611 | -0.06% | 3,600 | 68億6514万 | +0.5% | 96.89 | 0.31 |
| 01/09 | 1,614 | 1,616 | 1,603 | 1,612 | +0.75% | 5,800 | 68億6940万 | +0.5% | 96.95 | 0.31 |
| 01/05 | 1,591 | 1,615 | 1,590 | 1,600 | +0.88% | 12,100 | 68億1827万 | -0.31% | 96.23 | 0.31 |
| 01/04 | 1,580 | 1,590 | 1,577 | 1,586 | +1.6% | 5,300 | 67億5861万 | -1.25% | 95.39 | 0.31 |
| 2023 | ||||||||||
| 12/29 | 1,575 | 1,577 | 1,558 | 1,561 | -0.89% | 3,900 | 66億5207万 | -2.92% | 93.89 | 0.3 |
| 12/28 | 1,566 | 1,579 | 1,557 | 1,575 | +0.57% | 3,900 | 67億1173万 | -2.23% | 94.73 | 0.3 |
| 12/27 | 1,552 | 1,570 | 1,552 | 1,566 | +0.9% | 6,300 | 66億7338万 | -2.97% | 94.19 | 0.3 |
| 12/26 | 1,567 | 1,569 | 1,550 | 1,552 | -0.77% | 12,600 | 66億1372万 | -3.96% | 93.35 | 0.3 |
| 12/25 | 1,577 | 1,580 | 1,557 | 1,564 | -1.14% | 13,200 | 66億6486万 | -3.4% | 94.07 | 0.3 |
| 12/22 | 1,600 | 1,600 | 1,577 | 1,582 | -1.13% | 17,100 | 67億4156万 | -2.41% | 95.15 | 0.3 |
| 12/21 | 1,606 | 1,607 | 1,600 | 1,600 | -0.37% | 4,600 | 68億1827万 | -1.36% | 96.23 | 0.31 |
| 12/20 | 1,611 | 1,613 | 1,606 | 1,606 | -0.37% | 3,800 | 68億4384万 | -1.05% | 96.59 | 0.31 |
| 12/19 | 1,616 | 1,616 | 1,612 | 1,612 | -0.12% | 1,300 | 68億6940万 | -0.74% | 96.95 | 0.31 |
| 12/18 | 1,618 | 1,618 | 1,611 | 1,614 | -0.19% | 1,000 | 68億7793万 | -0.62% | 97.07 | 0.31 |
| 12/15 | 1,619 | 1,620 | 1,613 | 1,617 | -0.12% | 5,000 | 68億9071万 | -0.43% | 97.25 | 0.31 |
| 12/14 | 1,619 | 1,623 | 1,615 | 1,619 | +0.06% | 2,200 | 68億9923万 | -0.37% | 97.37 | 0.31 |
| 12/13 | 1,620 | 1,622 | 1,618 | 1,618 | -0.12% | 3,100 | 68億9497万 | -0.43% | 97.31 | 0.31 |
| 12/12 | 1,623 | 1,624 | 1,619 | 1,620 | -0.06% | 4,600 | 69億350万 | -0.31% | 97.44 | 0.31 |
| 12/11 | 1,634 | 1,634 | 1,619 | 1,621 | -0.73% | 5,100 | 69億776万 | -0.37% | 97.5 | 0.31 |
| 12/08 | 1,656 | 1,656 | 1,628 | 1,633 | +0.49% | 7,400 | 69億5889万 | +0.25% | 98.22 | 0.31 |
| 12/07 | 1,640 | 1,640 | 1,620 | 1,625 | -0.55% | 3,900 | 69億2480万 | -0.43% | 97.74 | 0.31 |
| 12/06 | 1,613 | 1,649 | 1,613 | 1,634 | +1.11% | 17,200 | 69億6316万 | +0.06% | 98.28 | 0.31 |
| 12/05 | 1,616 | 1,625 | 1,616 | 1,616 | -0.06% | 2,200 | 68億8645万 | -1.04% | 97.19 | 0.31 |
| 12/04 | 1,620 | 1,628 | 1,616 | 1,617 | -0.43% | 5,200 | 68億9071万 | -1.34% | 97.25 | 0.31 |
| 12/01 | 1,622 | 1,632 | 1,621 | 1,624 | +0.12% | 1,100 | 69億2054万 | -1.22% | 97.68 | 0.31 |
| 11/30 | 1,626 | 1,635 | 1,622 | 1,622 | -0.49% | 3,900 | 69億1202万 | -1.7% | 97.56 | 0.31 |
| 11/29 | 1,642 | 1,642 | 1,630 | 1,630 | -0.12% | 3,300 | 69億4611万 | -1.57% | 98.04 | 0.31 |
| 11/28 | 1,633 | 1,644 | 1,629 | 1,632 | -0.37% | 3,400 | 69億5463万 | -1.86% | 98.16 | 0.31 |
| 11/27 | 1,656 | 1,656 | 1,638 | 1,638 | -0.12% | 5,700 | 69億8020万 | -1.86% | 98.52 | 0.32 |
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 | 5,780 578 4/1 | 2,380 238 12/5 | 31,300 313,000 9/19 | - | - | +5.93% 2/16 | -37.63% 10/8 |
| 2010年 3月期 | 3,680 368 8/26 | 2,230 223 12/3 | 131,700 1,317,000 6/19 | - | - | +17.54% 6/19 | -13.99% 12/2 |
| 2011年 3月期 | 3,560 356 6/11 | 1,930 193 3/15 | 52,200 522,000 6/11 | 137億1383万 | 74億3474万 | +17.42% 6/1 | -21.62% 3/15 |
| 2012年 3月期 | 4,980 498 3/23 | 2,380 238 4/8 | 68,600 686,000 2/16 | 191億8395万 | 91億6823万 | +26.09% 2/16 | -9.36% 8/8 |
| 2013年 3月期 | 6,480 648 3/5 | 3,600 360 6/4 | 47,300 473,000 2/4 | 249億6225万 | 138億6792万 | +14.81% 1/30 | -9.1% 4/1 |
| 2014年 3月期 | 6,740 674 5/9 | 4,310 431 12/25 | 29,500 295,000 4/25 | 259億6382万 | 166億298万 | +11.8% 2/18 | -16.73% 6/7 |
| 2015年 3月期 | 6,340 634 3/24 | 4,350 435 5/21 | 25,500 255,000 8/26 | 270億1740万 | 185億3717万 | +9.72% 9/17 | -8.46% 5/20 |
| 2016年 3月期 | 8,130 813 7/24 | 4,330 433 2/12 | 31,800 318,000 7/23 | 346億4534万 | 184億5195万 | +20.21% 7/24 | -18.08% 9/8 |
| 2017年 3月期 | 5,790 1/6 | 4,060 406 9/21 | 14,100 141,000 9/21 | 246億7362万 | 173億136万 | +13.09% 12/6 | -7.38% 6/24 |
| 2018年 3月期 | 5,590 5/10 | 4,305 2/15 | 13,700 1/30 | 238億2133万 | 183億4541万 | +7.79% 5/11 | -8.34% 2/15 |
| 2019年 3月期 | 4,865 9/26 | 2,751 12/25 | 56,700 3/15 | 207億3180万 | 117億2316万 | +6.73% 1/29 | -26.36% 12/25 |
| 2020年 3月期 | 4,005 10/24 | 1,766 3/13 | 171,100 10/24 | 170億6698万 | 75億2566万 | +21.14% 10/24 | -22.39% 3/13 |
| 2021年 3月期 | 2,930 5/19 | 2,139 4/3 | 29,100 5/19 | 124億8596万 | 91億1517万 | +12.17% 5/19 | -8.32% 4/30 |
| 2022年 3月期 | 3,250 6/10 | 1,940 12/6 | 209,300 6/10 | 138億4961万 | 82億6715万 | +18.63% 6/9 | -7.39% 12/6 |
| 2023年 3月期 | 2,298 5/27 | 1,634 12/29 12/28 | 127,100 5/27 | 97億9274万 | 69億6316万 | +5.92% 1/31 | -5.91% 9/26 |
| 最新 | 1,602 2024/4/23 | 1,000 | 68億2679万 | -2.44% 1,642 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 82%（1.82倍）
- 2003/12/30 vs 2002/12/30
- -32%（0.68倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,550円（2023/12/26） - 3%（1.03倍）
1,602円（4/23）