株価チャート
株価
4/24
- 前日 (4/23)
- 1,546
- 始値
- 1,536
- 高値
- 1,568
- 安値
- 1,536
- 終値 +0.45%
- 1,553
- 出来高 +23.65%
- 139,600
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,551 - 株価（25日）
移動平均値 - -1.83%
1,582 - 出来高（5日）
移動平均値 - +4.84%
133,160
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 | 1,536 | 1,568 | 1,536 | 1,553 | +0.45% | 139,600 | 841億2967万 | -1.83% | 9.48 | 0.79 |
| 04/23 | 1,557 | 1,562 | 1,536 | 1,546 | -0.71% | 112,900 | 837億5047万 | -2.28% | 9.44 | 0.78 |
| 04/22 | 1,545 | 1,564 | 1,536 | 1,557 | +2.5% | 148,800 | 843億4636万 | -1.46% | 9.5 | 0.79 |
| 04/19 | 1,544 | 1,552 | 1,497 | 1,519 | -3.86% | 177,000 | 822億8781万 | -3.62% | 9.27 | 0.77 |
| 04/18 | 1,559 | 1,591 | 1,556 | 1,580 | +1.94% | 87,500 | 855億9233万 | +0.45% | 9.64 | 0.8 |
| 04/17 | 1,577 | 1,579 | 1,542 | 1,550 | -2.52% | 98,600 | 839億6715万 | -1.02% | 9.46 | 0.79 |
| 04/16 | 1,631 | 1,631 | 1,585 | 1,590 | -3.34% | 79,100 | 861億3405万 | +2.05% | 9.7 | 0.81 |
| 04/15 | 1,635 | 1,653 | 1,621 | 1,645 | +0.18% | 114,300 | 891億1353万 | +6.27% | 10.04 | 0.83 |
| 04/12 | 1,670 | 1,683 | 1,638 | 1,642 | -0.91% | 215,600 | 889億5101万 | +6.76% | 10.02 | 0.83 |
| 04/11 | 1,615 | 1,657 | 1,609 | 1,657 | +1.97% | 99,100 | 897億6360万 | +8.51% | 10.11 | 0.84 |
| 04/10 | 1,627 | 1,635 | 1,621 | 1,625 | +0.12% | 56,600 | 880億3008万 | +7.19% | 9.92 | 0.82 |
| 04/09 | 1,629 | 1,638 | 1,612 | 1,623 | -0.31% | 50,400 | 879億2174万 | +7.7% | 9.91 | 0.82 |
| 04/08 | 1,614 | 1,644 | 1,612 | 1,628 | +0.99% | 77,000 | 881億9260万 | +8.68% | 9.94 | 0.82 |
| 04/05 | 1,596 | 1,613 | 1,584 | 1,612 | +0.37% | 100,500 | 873億2584万 | +8.19% | 9.84 | 0.82 |
| 04/04 | 1,600 | 1,631 | 1,589 | 1,606 | +0.88% | 163,800 | 870億81万 | +8.22% | 9.8 | 0.81 |
| 04/03 | 1,593 | 1,613 | 1,570 | 1,592 | +4.26% | 249,000 | 862億4239万 | +7.86% | 9.72 | 0.81 |
| 04/02 | 1,510 | 1,530 | 1,510 | 1,527 | +0.13% | 154,300 | 827億2119万 | +3.95% | 9.32 | 0.77 |
| 04/01 | 1,585 | 1,585 | 1,523 | 1,525 | -3.11% | 86,400 | 826億1285万 | +4.17% | 9.31 | 0.77 |
| 03/29 | 1,585 | 1,590 | 1,559 | 1,574 | +0.25% | 97,300 | 852億6729万 | +7.88% | 9.61 | 0.8 |
| 03/28 | 1,578 | 1,592 | 1,557 | 1,570 | -0.57% | 108,600 | 850億5060万 | +8.2% | 9.58 | 0.8 |
| 03/27 | 1,570 | 1,593 | 1,557 | 1,579 | +1.41% | 130,300 | 855億3815万 | +9.42% | 9.64 | 0.8 |
| 03/26 | 1,549 | 1,561 | 1,541 | 1,557 | +0.52% | 126,300 | 843億4636万 | +8.43% | 9.5 | 0.79 |
| 03/25 | 1,550 | 1,567 | 1,537 | 1,549 | -1.15% | 132,500 | 839億1298万 | +8.47% | 9.45 | 0.78 |
| 03/22 | 1,580 | 1,580 | 1,551 | 1,567 | -0.82% | 132,600 | 848億8808万 | +10.51% | 9.56 | 0.79 |
| 03/21 | 1,569 | 1,587 | 1,543 | 1,580 | +2.07% | 177,900 | 855億9233万 | +11.82% | 9.64 | 0.8 |
| 03/19 | 1,505 | 1,549 | 1,505 | 1,548 | +3.2% | 133,600 | 838億5881万 | +9.94% | 9.45 | 0.78 |
| 03/18 | 1,467 | 1,513 | 1,457 | 1,500 | +3.23% | 156,700 | 812億5854万 | +6.91% | 9.15 | 0.76 |
| 03/15 | 1,440 | 1,466 | 1,431 | 1,453 | +0.21% | 156,800 | 787億1244万 | +3.79% | 8.87 | 0.74 |
| 03/14 | 1,407 | 1,450 | 1,400 | 1,450 | +2.62% | 137,900 | 785億4992万 | +3.65% | 8.85 | 0.73 |
| 03/13 | 1,404 | 1,432 | 1,399 | 1,413 | +5.13% | 268,500 | 765億4554万 | +1.15% | 8.62 | 0.72 |
| 03/12 | 1,328 | 1,350 | 1,305 | 1,344 | +0.75% | 131,700 | 728億765万 | -3.86% | 8.2 | 0.68 |
| 03/11 | 1,361 | 1,374 | 1,323 | 1,334 | -3.61% | 120,300 | 722億6592万 | -4.78% | 8.14 | 0.68 |
| 03/08 | 1,345 | 1,401 | 1,345 | 1,384 | +1.02% | 122,600 | 749億7454万 | -1.49% | 8.45 | 0.7 |
| 03/07 | 1,411 | 1,411 | 1,359 | 1,370 | -1.86% | 97,100 | 742億1613万 | -2.63% | 8.36 | 0.69 |
| 03/06 | 1,395 | 1,408 | 1,385 | 1,396 | -0.64% | 149,500 | 756億2461万 | -0.92% | 8.52 | 0.71 |
| 03/05 | 1,403 | 1,410 | 1,387 | 1,405 | +0.93% | 128,300 | 761億1216万 | -0.43% | 8.57 | 0.71 |
| 03/04 | 1,431 | 1,431 | 1,377 | 1,392 | -2.93% | 202,300 | 754億792万 | -1.42% | 8.5 | 0.71 |
| 03/01 | 1,450 | 1,450 | 1,425 | 1,434 | -0.69% | 118,600 | 776億8316万 | +1.49% | 8.75 | 0.73 |
| 02/29 | 1,428 | 1,454 | 1,428 | 1,444 | +1.62% | 155,300 | 782億2488万 | +2.34% | 8.81 | 0.73 |
| 02/28 | 1,405 | 1,427 | 1,399 | 1,421 | +1.36% | 141,500 | 769億7892万 | +0.85% | 8.67 | 0.72 |
| 02/27 | 1,405 | 1,413 | 1,396 | 1,402 | -0.57% | 145,200 | 759億4965万 | -0.43% | 8.56 | 0.71 |
| 02/26 | 1,410 | 1,422 | 1,400 | 1,410 | +1.51% | 119,800 | 763億8302万 | +0.21% | 8.61 | 0.71 |
| 02/22 | 1,382 | 1,393 | 1,375 | 1,389 | +0.29% | 124,500 | 752億4540万 | -1.14% | 8.48 | 0.7 |
| 02/21 | 1,381 | 1,390 | 1,368 | 1,385 | +0.29% | 185,400 | 750億2871万 | -1.35% | 8.45 | 0.7 |
| 02/20 | 1,392 | 1,403 | 1,379 | 1,381 | -0.65% | 146,600 | 748億1203万 | -1.64% | 8.43 | 0.7 |
| 02/19 | 1,345 | 1,393 | 1,345 | 1,390 | +3.04% | 245,400 | 752億9958万 | -1.14% | 8.48 | 0.7 |
| 02/16 | 1,336 | 1,360 | 1,328 | 1,349 | +3.06% | 250,500 | 730億7851万 | -3.99% | 8.23 | 0.68 |
| 02/15 | 1,406 | 1,406 | 1,287 | 1,309 | -8.84% | 335,200 | 709億1162万 | -6.9% | 7.99 | 0.66 |
| 02/14 | 1,459 | 1,459 | 1,414 | 1,436 | -2.38% | 153,300 | 777億9151万 | +1.84% | 8.76 | 0.73 |
| 02/13 | 1,436 | 1,471 | 1,436 | 1,471 | +3.23% | 144,400 | 796億8754万 | +4.62% | 8.98 | 0.75 |
| 02/09 | 1,419 | 1,436 | 1,408 | 1,425 | +0.28% | 88,000 | 771億9561万 | +1.64% | 8.7 | 0.72 |
| 02/08 | 1,418 | 1,430 | 1,389 | 1,421 | 0% | 128,900 | 769億7892万 | +1.57% | 8.67 | 0.72 |
| 02/07 | 1,410 | 1,424 | 1,407 | 1,421 | +0.78% | 106,900 | 769億7892万 | +1.79% | 8.67 | 0.72 |
| 02/06 | 1,420 | 1,424 | 1,405 | 1,410 | -1.26% | 91,900 | 763億8302万 | +1.15% | 8.61 | 0.71 |
| 02/05 | 1,428 | 1,429 | 1,416 | 1,428 | +1.2% | 90,900 | 773億5813万 | +2.66% | 8.72 | 0.72 |
| 02/02 | 1,416 | 1,421 | 1,404 | 1,411 | -1.47% | 123,200 | 764億3720万 | +1.73% | 8.61 | 0.71 |
| 02/01 | 1,431 | 1,440 | 1,418 | 1,432 | -0.21% | 86,900 | 775億7482万 | +3.47% | 8.74 | 0.73 |
| 01/31 | 1,425 | 1,435 | 1,411 | 1,435 | +0.14% | 120,000 | 777億3733万 | +4.06% | 8.76 | 0.73 |
| 01/30 | 1,448 | 1,455 | 1,431 | 1,433 | -0.83% | 71,700 | 776億2899万 | +4.29% | 8.75 | 0.73 |
| 01/29 | 1,421 | 1,448 | 1,421 | 1,445 | +2.19% | 77,900 | 782億7906万 | +5.55% | 8.82 | 0.73 |
| 01/26 | 1,426 | 1,434 | 1,413 | 1,414 | -0.63% | 87,100 | 765億9971万 | +3.74% | 8.63 | 0.72 |
| 01/25 | 1,390 | 1,425 | 1,390 | 1,423 | +1.86% | 105,900 | 770億8726万 | +4.79% | 8.68 | 0.72 |
| 01/24 | 1,393 | 1,404 | 1,383 | 1,397 | +0.29% | 84,600 | 756億7878万 | +3.18% | 8.53 | 0.71 |
| 01/23 | 1,391 | 1,397 | 1,385 | 1,393 | +0.36% | 120,700 | 754億6209万 | +3.19% | 8.5 | 0.71 |
| 01/22 | 1,377 | 1,390 | 1,373 | 1,388 | +1.39% | 64,100 | 751億9123万 | +3.04% | 8.47 | 0.7 |
| 01/19 | 1,372 | 1,372 | 1,356 | 1,369 | +0.59% | 91,500 | 741億6196万 | +1.71% | 8.36 | 0.69 |
| 01/18 | 1,366 | 1,372 | 1,356 | 1,361 | -0.15% | 73,100 | 737億2858万 | +1.26% | 8.31 | 0.69 |
| 01/17 | 1,401 | 1,404 | 1,363 | 1,363 | -2.78% | 105,400 | 738億3692万 | +1.56% | 8.32 | 0.69 |
| 01/16 | 1,415 | 1,421 | 1,399 | 1,402 | -0.85% | 96,500 | 759億4965万 | +4.63% | 8.56 | 0.71 |
| 01/15 | 1,375 | 1,414 | 1,373 | 1,414 | +2.32% | 130,800 | 765億9971万 | +5.76% | 8.63 | 0.72 |
| 01/12 | 1,381 | 1,387 | 1,371 | 1,382 | +0.58% | 88,900 | 748億6620万 | +3.75% | 8.43 | 0.7 |
| 01/11 | 1,400 | 1,404 | 1,371 | 1,374 | -1.15% | 101,200 | 744億3282万 | +3.46% | 8.39 | 0.7 |
| 01/10 | 1,361 | 1,396 | 1,359 | 1,390 | +2.43% | 124,600 | 752億9958万 | +4.91% | 8.48 | 0.7 |
| 01/09 | 1,350 | 1,357 | 1,335 | 1,357 | +0.15% | 111,400 | 735億1189万 | +2.65% | 8.28 | 0.69 |
| 01/05 | 1,350 | 1,359 | 1,345 | 1,355 | +0.52% | 152,600 | 734億354万 | +2.65% | 8.27 | 0.69 |
| 01/04 | 1,344 | 1,348 | 1,317 | 1,348 | -0.74% | 133,300 | 730億2434万 | +2.2% | 8.23 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 1,360 | 1,372 | 1,344 | 1,358 | -0.15% | 139,000 | 735億6606万 | +3.03% | 9.1 | 0.69 |
| 12/28 | 1,332 | 1,364 | 1,332 | 1,360 | +1.64% | 274,100 | 736億7441万 | +3.26% | 9.12 | 0.69 |
| 12/27 | 1,329 | 1,342 | 1,321 | 1,338 | +0.98% | 462,600 | 724億8261万 | +1.59% | 8.97 | 0.68 |
| 12/26 | 1,331 | 1,335 | 1,320 | 1,325 | -0.75% | 280,500 | 717億7837万 | +0.68% | 8.88 | 0.67 |
| 12/25 | 1,329 | 1,342 | 1,316 | 1,335 | +1.52% | 351,000 | 723億2010万 | +1.44% | 8.95 | 0.68 |
| 12/22 | 1,306 | 1,321 | 1,306 | 1,315 | +1.15% | 174,600 | 712億3665万 | -0.08% | 8.81 | 0.67 |
| 12/21 | 1,288 | 1,305 | 1,288 | 1,300 | -0.76% | 160,500 | 704億2406万 | -1.22% | 8.71 | 0.66 |
| 12/20 | 1,298 | 1,322 | 1,295 | 1,310 | +1.08% | 127,200 | 709億6579万 | -0.68% | 8.78 | 0.66 |
| 12/19 | 1,294 | 1,304 | 1,281 | 1,296 | 0% | 148,000 | 702億737万 | -1.97% | 8.69 | 0.66 |
| 12/18 | 1,292 | 1,305 | 1,281 | 1,296 | -1.22% | 155,400 | 702億737万 | -2.11% | 8.69 | 0.66 |
| 12/15 | 1,302 | 1,329 | 1,302 | 1,312 | +0.92% | 132,000 | 710億7413万 | -0.83% | 8.79 | 0.66 |
| 12/14 | 1,320 | 1,321 | 1,294 | 1,300 | -1.81% | 159,400 | 704億2406万 | -1.66% | 8.71 | 0.66 |
| 12/13 | 1,363 | 1,374 | 1,324 | 1,324 | -3.36% | 188,800 | 717億2420万 | +0.23% | 8.87 | 0.67 |
| 12/12 | 1,315 | 1,370 | 1,309 | 1,370 | +3.95% | 277,400 | 742億1613万 | +3.79% | 9.18 | 0.69 |
| 12/11 | 1,324 | 1,325 | 1,301 | 1,318 | +1.62% | 124,000 | 713億9917万 | +0.08% | 8.83 | 0.67 |
| 12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -1.74% | 252,600 | 702億6155万 | -1.37% | 8.69 | 0.66 |
| 12/07 | 1,320 | 1,325 | 1,310 | 1,320 | -0.75% | 104,600 | 715億751万 | +0.46% | 8.85 | 0.67 |
| 12/06 | 1,298 | 1,332 | 1,297 | 1,330 | +3.18% | 152,200 | 720億4924万 | +1.45% | 8.92 | 0.67 |
| 12/05 | 1,289 | 1,301 | 1,283 | 1,289 | 0% | 112,900 | 698億2817万 | -1.45% | 8.64 | 0.65 |
| 12/04 | 1,274 | 1,293 | 1,266 | 1,289 | -0.08% | 292,200 | 698億2817万 | -1.3% | 8.64 | 0.65 |
| 12/01 | 1,304 | 1,308 | 1,290 | 1,290 | -1.3% | 218,100 | 698億8234万 | -1% | 8.65 | 0.65 |
| 11/30 | 1,303 | 1,311 | 1,295 | 1,307 | -0.46% | 193,400 | 708億327万 | +0.54% | 8.76 | 0.66 |
| 11/29 | 1,309 | 1,321 | 1,309 | 1,313 | -1.06% | 92,600 | 711億2830万 | +1.31% | 8.8 | 0.67 |
| 11/28 | 1,330 | 1,331 | 1,312 | 1,327 | -0.52% | 120,400 | 718億8672万 | +2.79% | 8.89 | 0.67 |
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 | 719 6/18 | 340 3/18 | 345,000 3/21 | - | - | +11.51% 5/7 | -21.2% 1/22 |
| 2009年 3月期 | 489 5/8 | 201 10/10 | 680,000 4/24 | - | - | +19.12% 12/11 | -30.67% 10/8 |
| 2010年 3月期 | 472 3/30 | 251 4/23 | 313,000 5/29 | - | - | +16.62% 6/3 | -10.03% 5/7 |
| 2011年 3月期 | 472 4/2 | 280 3/15 | 262,000 12/15 | 295億4767万 | 175億2828万 | +11.13% 12/16 | -24.34% 3/15 |
| 2012年 3月期 | 421 3/21 | 307 11/25 | 153,000 3/15 | 263億5502万 | 192億1850万 | +10.53% 2/28 | -10.93% 8/9 |
| 2013年 3月期 | 615 3/27 | 349 6/5 | 395,000 3/27 | 384億9961万 | 218億4774万 | +24.64% 4/24 | -6.92% 9/6 |
| 2014年 3月期 | 1,046 11/26 | 537 4/2 | 712,000 9/12 | 654億8064万 | 336億1673万 | +18.33% 7/2 | -14.75% 2/4 |
| 2015年 3月期 | 1,444 12/5 | 804 5/21 | 550,300 6/19 | 903億9607万 | 503億3133万 | +16.51% 12/5 | -16.49% 1/21 |
| 2016年 12月期 | 1,548 12/8 | 899 2/12 | 445,100 4/14 | 969億659万 | 562億7844万 | +10.07% 4/14 | -16.25% 2/12 |
| 2017年 12月期 | 2,195 10/31 | 1,408 1/18 | 706,700 11/15 | 1374億954万 | 881億4243万 | +13.98% 7/21 | -14.82% 11/16 |
| 2018年 12月期 | 1,889 1/29 | 1,052 10/30 | 990,400 2/15 | 1182億5359万 | 658億5642万 | +12.93% 11/26 | -25.34% 2/15 |
| 2019年 12月期 | 1,305 2/14 | 850 8/26 | 426,100 5/16 | 816億9451万 | 532億1098万 | +18.28% 9/13 | -12.42% 8/16 |
| 2020年 12月期 | 1,260 2/7 | 687 3/19 | 404,100 3/10 | 788億7746万 | 430億699万 | +13.96% 5/28 | -28.1% 3/13 |
| 2021年 12月期 | 1,247 9/17 | 953 7/9 | 415,500 7/29 | 780億6364万 | 596億5890万 | +8.75% 9/14 | -8.8% 11/16 |
| 2022年 12月期 | 1,160 11/28 | 837 3/8 | 590,800 6/29 | 628億3993万 | 523億9717万 | +8.26% 7/20 | -10.91% 3/8 |
| 2023年 12月期 | 1,409 9/7 | 929 3/16 | 835,900 8/8 | 763億2885万 | 503億2612万 | +10.87% 11/14 | -10.51% 10/4 |
| 最新 | 1,553 2024/4/24 | 139,600 | 841億2967万 | -1.83% 1,582 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/27 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/27
- 2%（1.02倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/29
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/24 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
201円（2008/10/10） - 673%（7.73倍）
1,553円（4/24）