株価チャート
株価
4/25
- 前日 (4/24)
- 1,806
- 始値
- 1,806
- 高値
- 1,806
- 安値
- 1,782
- 終値 -1.22%
- 1,784
- 出来高 -38.5%
- 11,500
乖離率
- 株価（5日）
移動平均値 - -0.56%
1,794 - 株価（25日）
移動平均値 - -4.85%
1,875 - 出来高（5日）
移動平均値 - -47.49%
21,900
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,806 | 1,806 | 1,782 | 1,784 | -1.22% | 11,500 | 240億2938万 | -4.85% | 7.53 | 0.39 |
| 04/24 | 1,792 | 1,806 | 1,781 | 1,806 | +0.33% | 18,700 | 243億2571万 | -4.04% | 7.63 | 0.4 |
| 04/23 | 1,807 | 1,813 | 1,793 | 1,800 | -0.33% | 18,600 | 242億4489万 | -4.61% | 7.6 | 0.4 |
| 04/22 | 1,800 | 1,815 | 1,787 | 1,806 | +1.69% | 18,900 | 243億2571万 | -4.55% | 7.63 | 0.4 |
| 04/19 | 1,801 | 1,803 | 1,742 | 1,776 | -2.09% | 41,800 | 239億2163万 | -6.38% | 7.5 | 0.39 |
| 04/18 | 1,802 | 1,820 | 1,802 | 1,814 | +0.67% | 11,800 | 244億3346万 | -4.68% | 7.66 | 0.4 |
| 04/17 | 1,848 | 1,853 | 1,802 | 1,802 | -1.42% | 24,100 | 242億7183万 | -5.51% | 7.61 | 0.4 |
| 04/16 | 1,868 | 1,868 | 1,828 | 1,828 | -2.66% | 23,700 | 246億2203万 | -4.39% | 7.72 | 0.4 |
| 04/15 | 1,866 | 1,887 | 1,866 | 1,878 | -0.21% | 12,600 | 252億9550万 | -1.98% | 7.93 | 0.42 |
| 04/12 | 1,903 | 1,913 | 1,881 | 1,882 | -0.79% | 17,700 | 253億4938万 | -1.93% | 7.95 | 0.42 |
| 04/11 | 1,894 | 1,907 | 1,886 | 1,897 | -0.37% | 7,700 | 255億5142万 | -1.25% | 8.01 | 0.42 |
| 04/10 | 1,891 | 1,907 | 1,891 | 1,904 | +0.32% | 9,400 | 256億4571万 | -0.99% | 8.04 | 0.42 |
| 04/09 | 1,900 | 1,900 | 1,883 | 1,898 | +0.32% | 10,800 | 255億6489万 | -1.4% | 8.02 | 0.42 |
| 04/08 | 1,897 | 1,909 | 1,892 | 1,892 | -0.05% | 14,600 | 254億8408万 | -1.87% | 7.99 | 0.42 |
| 04/05 | 1,898 | 1,900 | 1,875 | 1,893 | -0.63% | 20,000 | 254億9754万 | -1.71% | 7.99 | 0.42 |
| 04/04 | 1,909 | 1,914 | 1,899 | 1,905 | +0.21% | 14,100 | 256億5918万 | -1.04% | 8.05 | 0.42 |
| 04/03 | 1,900 | 1,920 | 1,894 | 1,901 | -0.11% | 16,200 | 256億530万 | -1.2% | 8.03 | 0.42 |
| 04/02 | 1,936 | 1,946 | 1,893 | 1,903 | -1.65% | 34,200 | 256億3224万 | -0.99% | 8.04 | 0.42 |
| 04/01 | 1,918 | 1,970 | 1,918 | 1,935 | +3.04% | 63,500 | 260億6326万 | +0.83% | 8.17 | 0.43 |
| 03/29 | 1,888 | 1,893 | 1,863 | 1,878 | +0.54% | 39,800 | 252億9550万 | -1.93% | 7.93 | 0.42 |
| 03/28 | 1,951 | 1,951 | 1,864 | 1,868 | -5.61% | 69,100 | 251億6081万 | -2.4% | 7.89 | 0.41 |
| 03/27 | 1,962 | 1,979 | 1,959 | 1,979 | +1.23% | 60,900 | 266億5591万 | +3.5% | 8.36 | 0.44 |
| 03/26 | 1,947 | 1,956 | 1,936 | 1,955 | +0.77% | 19,200 | 263億3265万 | +2.52% | 8.26 | 0.43 |
| 03/25 | 1,944 | 1,954 | 1,939 | 1,940 | -0.82% | 29,300 | 261億3061万 | +2% | 8.19 | 0.43 |
| 03/22 | 1,950 | 1,975 | 1,946 | 1,956 | +0.51% | 24,800 | 263億4612万 | +3.11% | 8.26 | 0.43 |
| 03/21 | 1,947 | 1,952 | 1,934 | 1,946 | +0.62% | 30,300 | 262億1142万 | +2.91% | 8.22 | 0.43 |
| 03/19 | 1,938 | 1,938 | 1,919 | 1,934 | +0.47% | 20,300 | 260億4979万 | +2.44% | 8.17 | 0.43 |
| 03/18 | 1,945 | 1,945 | 1,925 | 1,925 | -0.47% | 17,900 | 259億2856万 | +2.23% | 8.13 | 0.43 |
| 03/15 | 1,908 | 1,934 | 1,907 | 1,934 | +0.78% | 25,900 | 260億4979万 | +2.87% | 8.17 | 0.43 |
| 03/14 | 1,928 | 1,928 | 1,911 | 1,919 | +0.1% | 18,900 | 258億4775万 | +2.24% | 8.1 | 0.42 |
| 03/13 | 1,945 | 1,949 | 1,909 | 1,917 | -0.78% | 16,100 | 258億2081万 | +2.35% | 8.1 | 0.42 |
| 03/12 | 1,922 | 1,934 | 1,901 | 1,932 | +0.52% | 18,100 | 260億2285万 | +3.37% | 8.16 | 0.43 |
| 03/11 | 1,958 | 1,958 | 1,911 | 1,922 | -2.24% | 38,500 | 258億8816万 | +3.17% | 8.12 | 0.43 |
| 03/08 | 1,933 | 1,969 | 1,933 | 1,966 | +1.6% | 30,800 | 264億8081万 | +5.93% | 8.3 | 0.43 |
| 03/07 | 1,940 | 1,952 | 1,931 | 1,935 | -0.05% | 22,100 | 260億6326万 | +4.71% | 8.17 | 0.43 |
| 03/06 | 1,942 | 1,966 | 1,936 | 1,936 | -1.02% | 32,400 | 260億7673万 | +5.16% | 8.18 | 0.43 |
| 03/05 | 1,935 | 1,964 | 1,911 | 1,956 | -0.61% | 52,100 | 263億4612万 | +6.54% | 8.26 | 0.43 |
| 03/04 | 1,961 | 2,038 | 1,920 | 1,968 | +6.38% | 244,100 | 265億775万 | +7.66% | 8.31 | 0.44 |
| 03/01 | 1,860 | 1,862 | 1,836 | 1,850 | -0.38% | 16,400 | 249億1836万 | +1.65% | 7.81 | 0.41 |
| 02/29 | 1,882 | 1,889 | 1,857 | 1,857 | -1.33% | 16,600 | 250億1265万 | +2.31% | 7.84 | 0.41 |
| 02/28 | 1,856 | 1,895 | 1,856 | 1,882 | +0.86% | 26,100 | 253億4938万 | +4.09% | 7.95 | 0.42 |
| 02/27 | 1,837 | 1,869 | 1,836 | 1,866 | +1.97% | 22,800 | 251億3387万 | +3.67% | 7.88 | 0.41 |
| 02/26 | 1,840 | 1,844 | 1,830 | 1,830 | -0.22% | 18,300 | 246億4897万 | +2.12% | 7.73 | 0.4 |
| 02/22 | 1,840 | 1,840 | 1,824 | 1,834 | 0% | 17,400 | 247億285万 | +2.69% | 7.75 | 0.41 |
| 02/21 | 1,845 | 1,845 | 1,825 | 1,834 | -0.27% | 15,200 | 247億285万 | +3.03% | 7.75 | 0.41 |
| 02/20 | 1,855 | 1,869 | 1,839 | 1,839 | -0.59% | 16,700 | 247億7020万 | +3.61% | 7.77 | 0.41 |
| 02/19 | 1,826 | 1,853 | 1,826 | 1,850 | +1.31% | 15,900 | 249億1836万 | +4.52% | 7.81 | 0.41 |
| 02/16 | 1,815 | 1,830 | 1,815 | 1,826 | +1.33% | 22,700 | 245億9510万 | +3.51% | 7.71 | 0.4 |
| 02/15 | 1,822 | 1,833 | 1,802 | 1,802 | -1.26% | 29,900 | 242億7183万 | +2.44% | 7.61 | 0.4 |
| 02/14 | 1,861 | 1,861 | 1,811 | 1,825 | -2.14% | 40,300 | 245億8163万 | +3.93% | 7.71 | 0.4 |
| 02/13 | 1,839 | 1,870 | 1,826 | 1,865 | +2.92% | 84,900 | 251億2040万 | +6.51% | 7.88 | 0.41 |
| 02/09 | 1,813 | 1,872 | 1,806 | 1,812 | -2.05% | 68,000 | 244億652万 | +3.84% | 7.65 | 0.4 |
| 02/08 | 1,886 | 1,886 | 1,834 | 1,850 | -0.11% | 66,200 | 249億1836万 | +6.38% | 7.81 | 0.41 |
| 02/07 | 1,836 | 1,854 | 1,832 | 1,852 | +1.31% | 25,000 | 249億4530万 | +7.05% | 7.82 | 0.41 |
| 02/06 | 1,840 | 1,852 | 1,815 | 1,828 | +0.44% | 49,300 | 246億2203万 | +6.22% | 7.72 | 0.4 |
| 02/05 | 1,794 | 1,820 | 1,783 | 1,820 | +3.35% | 39,900 | 245億1428万 | +6.31% | 7.69 | 0.4 |
| 02/02 | 1,761 | 1,763 | 1,744 | 1,761 | +0.06% | 23,000 | 237億1959万 | +3.41% | 7.44 | 0.39 |
| 02/01 | 1,751 | 1,784 | 1,751 | 1,760 | +0.46% | 35,300 | 237億612万 | +3.71% | 7.43 | 0.39 |
| 01/31 | 1,771 | 1,778 | 1,738 | 1,752 | -1.02% | 50,600 | 235億9836万 | +3.67% | 7.4 | 0.39 |
| 01/30 | 1,805 | 1,805 | 1,770 | 1,770 | -1.94% | 35,000 | 238億4081万 | +5.11% | 7.48 | 0.39 |
| 01/29 | 1,772 | 1,810 | 1,772 | 1,805 | +1.92% | 43,800 | 243億1224万 | +7.63% | 7.62 | 0.4 |
| 01/26 | 1,768 | 1,782 | 1,759 | 1,771 | +0.97% | 55,200 | 238億5428万 | +6.11% | 7.48 | 0.39 |
| 01/25 | 1,749 | 1,755 | 1,735 | 1,754 | +0.8% | 40,900 | 236億2530万 | +5.47% | 7.41 | 0.39 |
| 01/24 | 1,708 | 1,745 | 1,696 | 1,740 | +4.25% | 70,900 | 234億3673万 | +4.95% | 7.35 | 0.38 |
| 01/23 | 1,690 | 1,690 | 1,669 | 1,669 | -1.48% | 31,500 | 224億8040万 | +0.97% | 7.05 | 0.37 |
| 01/22 | 1,681 | 1,694 | 1,677 | 1,694 | +2.23% | 18,200 | 228億1714万 | +2.6% | 7.15 | 0.37 |
| 01/19 | 1,671 | 1,674 | 1,652 | 1,657 | -1.07% | 34,600 | 223億1877万 | +0.55% | 7 | 0.37 |
| 01/18 | 1,694 | 1,697 | 1,674 | 1,675 | -1.12% | 19,500 | 225億6122万 | +1.64% | 7.07 | 0.37 |
| 01/17 | 1,710 | 1,710 | 1,690 | 1,694 | -0.18% | 19,200 | 228億1714万 | +2.98% | 7.15 | 0.37 |
| 01/16 | 1,715 | 1,715 | 1,692 | 1,697 | -1.39% | 20,200 | 228億5754万 | +3.35% | 7.17 | 0.38 |
| 01/15 | 1,692 | 1,722 | 1,690 | 1,721 | +1.71% | 21,200 | 231億8081万 | +5% | 7.27 | 0.38 |
| 01/12 | 1,720 | 1,720 | 1,686 | 1,692 | -1.17% | 18,000 | 227億9020万 | +3.61% | 7.15 | 0.37 |
| 01/11 | 1,710 | 1,719 | 1,708 | 1,712 | 0% | 24,800 | 230億5959万 | +5.1% | 7.23 | 0.38 |
| 01/10 | 1,712 | 1,718 | 1,705 | 1,712 | -0.58% | 19,900 | 230億5959万 | +5.48% | 7.23 | 0.38 |
| 01/09 | 1,730 | 1,747 | 1,710 | 1,722 | +0.76% | 29,400 | 231億9428万 | +6.43% | 7.27 | 0.38 |
| 01/05 | 1,679 | 1,709 | 1,668 | 1,709 | +2.77% | 25,500 | 230億1918万 | +6.02% | 7.22 | 0.38 |
| 01/04 | 1,632 | 1,667 | 1,622 | 1,663 | +2.28% | 22,300 | 223億9959万 | +3.48% | 7.02 | 0.37 |
| 2023 | ||||||||||
| 12/29 | 1,620 | 1,629 | 1,607 | 1,626 | +0.18% | 14,700 | 219億122万 | +1.37% | 6.87 | 0.36 |
| 12/28 | 1,608 | 1,623 | 1,604 | 1,623 | +0.93% | 13,400 | 218億6081万 | +1.25% | 6.85 | 0.36 |
| 12/27 | 1,601 | 1,613 | 1,598 | 1,608 | +0.88% | 33,300 | 216億5877万 | +0.31% | 6.79 | 0.36 |
| 12/26 | 1,593 | 1,600 | 1,586 | 1,594 | 0% | 11,800 | 214億7020万 | -0.56% | 6.73 | 0.35 |
| 12/25 | 1,610 | 1,610 | 1,584 | 1,594 | -0.56% | 11,100 | 214億7020万 | -0.56% | 6.73 | 0.35 |
| 12/22 | 1,584 | 1,606 | 1,584 | 1,603 | +1.2% | 25,500 | 215億9142万 | -0.06% | 6.77 | 0.35 |
| 12/21 | 1,586 | 1,598 | 1,582 | 1,584 | -0.94% | 21,600 | 213億3550万 | -1.25% | 6.69 | 0.35 |
| 12/20 | 1,614 | 1,619 | 1,594 | 1,599 | -0.93% | 13,600 | 215億3754万 | -0.31% | 6.75 | 0.35 |
| 12/19 | 1,617 | 1,618 | 1,596 | 1,614 | -0.62% | 22,200 | 217億3959万 | +0.62% | 6.82 | 0.36 |
| 12/18 | 1,617 | 1,625 | 1,594 | 1,624 | -0.12% | 23,700 | 218億7428万 | +1.18% | 6.86 | 0.36 |
| 12/15 | 1,602 | 1,627 | 1,601 | 1,626 | +1.43% | 55,300 | 219億122万 | +1.31% | 6.87 | 0.36 |
| 12/14 | 1,639 | 1,640 | 1,593 | 1,603 | -2.14% | 18,400 | 215億9142万 | 0% | 6.77 | 0.35 |
| 12/13 | 1,624 | 1,645 | 1,617 | 1,638 | +1.11% | 24,600 | 220億6285万 | +2.31% | 6.92 | 0.36 |
| 12/12 | 1,636 | 1,636 | 1,613 | 1,620 | -0.98% | 19,200 | 218億2040万 | +1.31% | 6.84 | 0.36 |
| 12/11 | 1,610 | 1,636 | 1,610 | 1,636 | +1.74% | 15,400 | 220億3591万 | +2.44% | 6.91 | 0.36 |
| 12/08 | 1,620 | 1,638 | 1,606 | 1,608 | -0.86% | 27,800 | 216億5877万 | +0.82% | 6.79 | 0.36 |
| 12/07 | 1,618 | 1,626 | 1,605 | 1,622 | +0.43% | 16,200 | 218億4734万 | +1.69% | 6.85 | 0.36 |
| 12/06 | 1,588 | 1,628 | 1,582 | 1,615 | +1.96% | 36,600 | 217億5306万 | +1.38% | 6.82 | 0.36 |
| 12/05 | 1,570 | 1,593 | 1,570 | 1,584 | 0% | 18,200 | 213億3550万 | -0.44% | 6.69 | 0.35 |
| 12/04 | 1,570 | 1,584 | 1,550 | 1,584 | +0.76% | 14,800 | 213億3550万 | -0.44% | 6.69 | 0.35 |
| 12/01 | 1,571 | 1,578 | 1,566 | 1,572 | -0.19% | 15,400 | 211億7387万 | -1.07% | 6.64 | 0.35 |
| 11/30 | 1,570 | 1,575 | 1,557 | 1,575 | +0.32% | 14,200 | 212億1428万 | -0.82% | 6.65 | 0.35 |
| 11/29 | 1,588 | 1,589 | 1,570 | 1,570 | -1.13% | 11,500 | 211億4693万 | -1.01% | 6.63 | 0.35 |
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 | 2,230 446 9/3 | 1,280 256 3/17 | 46,200 231,000 3/14 | - | - | +14.06% 4/2 | -20.49% 1/22 |
| 2009年 3月期 | 1,855 371 5/15 | 755 151 10/10 | 28,600 143,000 3/25 | - | - | +15.59% 11/10 | -32.84% 10/10 |
| 2010年 3月期 | 1,335 267 6/16 267 6/15 | 1,030 206 12/9 206 11/27 | 66,600 333,000 2/12 | - | - | +9.29% 6/12 | -8.33% 11/27 |
| 2011年 3月期 | 1,740 348 3/25 | 960 192 3/15 | 322,600 1,613,000 3/24 | 234億3673万 | 129億3061万 | +20.41% 3/24 | -26.42% 3/15 |
| 2012年 3月期 | 1,500 300 4/1 | 1,050 210 8/9 | 52,600 263,000 3/27 | 202億408万 | 141億4285万 | +9.95% 7/14 | -10.33% 8/9 |
| 2013年 3月期 | 1,565 313 3/22 | 1,035 207 7/23 | 70,000 350,000 7/20 | 210億7959万 | 139億4081万 | +8.75% 1/11 | -10.97% 7/24 |
| 2014年 3月期 | 1,820 364 1/22 364 1/21 | 1,300 260 4/2 | 57,200 286,000 3/26 | 245億1428万 | 175億1020万 | +8.54% 11/21 | -12.41% 2/14 |
| 2015年 3月期 | 1,550 310 7/28 | 1,290 258 10/17 | 80,200 401,000 2/6 | 208億7754万 | 173億7550万 | +5.34% 5/28 | -11.05% 10/17 |
| 2016年 3月期 | 1,725 345 11/19 | 1,380 276 7/10 276 5/8 他3件 | 82,200 411,000 8/20 | 232億3469万 | 185億8775万 | +7.94% 11/18 | -10.13% 1/21 |
| 2017年 3月期 | 2,865 573 2/14 | 1,410 282 6/28 | 88,000 440,000 4/26 | 385億8979万 | 189億9183万 | +15.5% 2/13 | -12.9% 6/24 |
| 2018年 3月期 | 2,625 525 5/10 | 1,815 363 3/26 | 65,400 327,000 5/12 | 353億5714万 | 244億4693万 | +5.69% 11/13 | -9.87% 2/15 |
| 2019年 3月期 | 2,370 9/28 | 1,544 12/25 | 80,900 3/26 | 319億2244万 | 207億9673万 | +13.24% 8/14 | -16.5% 11/5 |
| 2020年 3月期 | 2,115 12/27 | 1,243 3/13 | 63,000 3/27 | 284億8775万 | 167億4244万 | +16.41% 3/27 | -21.09% 3/12 |
| 2021年 3月期 | 1,873 6/30 | 1,313 4/6 | 192,300 3/29 | 252億2816万 | 176億8530万 | +12.63% 5/28 | -12.76% 8/28 |
| 2022年 3月期 | 1,540 11/4 | 1,303 3/31 | 188,600 3/29 | 207億4285万 | 175億5061万 | +5.79% 9/14 | -6.94% 4/7 |
| 2023年 3月期 | 1,418 2/1 | 1,182 5/20 | 100,200 4/27 | 190億9959万 | 159億2081万 | +3.46% 12/30 | -4.17% 9/30 |
| 最新 | 1,784 2024/4/25 | 11,500 | 240億2938万 | -4.85% 1,875 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 47%（1.47倍）
- 1985/12/28 vs 1984/12/28
- 59%（1.59倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- 65%（1.65倍）
- 1988/12/28 vs 1987/12/28
- 54%（1.54倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/25 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
755円（2008/10/10） - 136%（2.36倍）
1,784円（4/25）