株価チャート
株価
4/24
- 前日 (4/23)
- 1,935
- 始値
- 1,935
- 高値
- 1,935
- 安値
- 1,923
- 終値 ±0%
- 1,935
- 出来高 -27.27%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,933 - 株価（25日）
移動平均値 - -0.05%
1,936 - 出来高（5日）
移動平均値 - -20%
1,000
2023/11/27～2024/04/24
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 | 1,935 | 1,935 | 1,923 | 1,935 | 0% | 800 | 149億5472万 | -0.05% | 14.01 | 1.47 |
| 04/23 | 1,934 | 1,935 | 1,934 | 1,935 | +0.05% | 1,100 | 149億5472万 | -0.05% | 14.01 | 1.47 |
| 04/22 | 1,934 | 1,934 | 1,934 | 1,934 | +0.21% | 200 | 149億4699万 | -0.1% | 14 | 1.47 |
| 04/19 | 1,932 | 1,932 | 1,930 | 1,930 | -0.1% | 1,200 | 149億1608万 | -0.31% | 13.98 | 1.47 |
| 04/18 | 1,929 | 1,932 | 1,929 | 1,932 | +0.1% | 1,700 | 149億3153万 | -0.21% | 13.99 | 1.47 |
| 04/17 | 1,926 | 1,930 | 1,926 | 1,930 | 0% | 1,800 | 149億1608万 | -0.31% | 13.98 | 1.47 |
| 04/16 | 1,930 | 1,930 | 1,928 | 1,930 | -0.26% | 500 | 149億1608万 | -0.26% | 13.98 | 1.47 |
| 04/15 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 100 | 149億5472万 | 0% | 14.01 | 1.47 |
| 04/11 | 1,935 | 1,935 | 1,935 | 1,935 | -0.36% | 200 | 149億5472万 | +0.05% | 14.01 | 1.47 |
| 04/10 | 1,945 | 1,945 | 1,930 | 1,942 | +0.62% | 1,500 | 150億882万 | +0.47% | 14.06 | 1.48 |
| 04/09 | 1,911 | 1,935 | 1,911 | 1,930 | -0.1% | 700 | 149億1608万 | -0.1% | 13.98 | 1.47 |
| 04/08 | 1,925 | 1,933 | 1,925 | 1,932 | -0.1% | 1,000 | 149億3153万 | +0.1% | 13.99 | 1.47 |
| 04/05 | 1,923 | 1,934 | 1,923 | 1,934 | +0.21% | 500 | 149億4699万 | +0.31% | 14 | 1.47 |
| 04/04 | 1,934 | 1,934 | 1,905 | 1,930 | -0.77% | 900 | 149億1608万 | +0.26% | 13.98 | 1.47 |
| 04/03 | 1,923 | 1,945 | 1,923 | 1,945 | -0.26% | 300 | 150億3201万 | +1.2% | 14.08 | 1.48 |
| 04/02 | 1,950 | 1,950 | 1,950 | 1,950 | -0.15% | 100 | 150億7065万 | +1.67% | 14.12 | 1.49 |
| 04/01 | 1,935 | 1,953 | 1,930 | 1,953 | +0.88% | 1,700 | 150億9383万 | +2.04% | 14.14 | 1.49 |
| 03/29 | 1,938 | 1,949 | 1,931 | 1,936 | -0.97% | 1,600 | 149億6245万 | +1.36% | 14.02 | 1.48 |
| 03/28 | 1,924 | 1,955 | 1,924 | 1,955 | +0.31% | 1,400 | 151億929万 | +2.52% | 14.16 | 1.49 |
| 03/27 | 1,925 | 1,949 | 1,925 | 1,949 | +0.98% | 2,300 | 150億6292万 | +2.42% | 14.11 | 1.49 |
| 03/26 | 1,905 | 1,930 | 1,905 | 1,930 | 0% | 1,000 | 149億1608万 | +1.63% | 13.98 | 1.47 |
| 03/25 | 1,932 | 1,932 | 1,890 | 1,930 | -0.1% | 7,400 | 149億1608万 | +1.79% | 13.98 | 1.47 |
| 03/22 | 1,930 | 1,933 | 1,930 | 1,932 | +0.1% | 2,800 | 149億3153万 | +2.06% | 13.99 | 1.47 |
| 03/21 | 1,930 | 1,949 | 1,890 | 1,930 | 0% | 3,200 | 149億1608万 | +2.12% | 13.98 | 1.47 |
| 03/19 | 1,924 | 1,932 | 1,924 | 1,930 | -0.05% | 1,600 | 149億1608万 | +2.28% | 13.98 | 1.47 |
| 03/18 | 1,930 | 1,935 | 1,930 | 1,931 | +0.05% | 1,500 | 149億2381万 | +2.49% | 13.98 | 1.47 |
| 03/15 | 1,929 | 1,934 | 1,929 | 1,930 | -0.1% | 3,900 | 149億1608万 | +2.6% | 13.98 | 1.47 |
| 03/14 | 1,890 | 1,935 | 1,890 | 1,932 | +0.1% | 3,800 | 149億3153万 | +3.09% | 13.99 | 1.47 |
| 03/13 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 1,300 | 149億1608万 | +3.21% | 13.98 | 1.47 |
| 03/12 | 1,925 | 1,934 | 1,925 | 1,930 | +0.26% | 2,300 | 149億1608万 | +3.54% | 13.98 | 1.47 |
| 03/11 | 1,925 | 1,942 | 1,924 | 1,925 | 0% | 4,900 | 148億7743万 | +3.55% | 13.94 | 1.47 |
| 03/08 | 1,910 | 1,925 | 1,900 | 1,925 | +0.73% | 2,200 | 148億7743万 | +3.89% | 13.94 | 1.47 |
| 03/07 | 1,925 | 1,930 | 1,885 | 1,911 | +0.05% | 5,300 | 147億6923万 | +3.47% | 13.84 | 1.46 |
| 03/06 | 1,882 | 1,944 | 1,882 | 1,910 | +0.53% | 3,000 | 147億6151万 | +3.75% | 13.83 | 1.46 |
| 03/05 | 1,871 | 1,920 | 1,835 | 1,900 | +0.53% | 9,500 | 146億8422万 | +3.6% | 13.76 | 1.45 |
| 03/04 | 1,870 | 1,890 | 1,853 | 1,890 | +1.07% | 1,900 | 146億694万 | +3.45% | 13.69 | 1.44 |
| 03/01 | 1,850 | 1,873 | 1,850 | 1,870 | 0% | 600 | 144億5236万 | +2.75% | 13.54 | 1.43 |
| 02/29 | 1,813 | 1,870 | 1,813 | 1,870 | +1.08% | 3,400 | 144億5236万 | +3.03% | 13.54 | 1.43 |
| 02/28 | 1,810 | 1,855 | 1,810 | 1,850 | 0% | 4,200 | 142億9779万 | +2.32% | 13.4 | 1.41 |
| 02/27 | 1,836 | 1,850 | 1,836 | 1,850 | 0% | 2,300 | 142億9779万 | +2.66% | 13.4 | 1.41 |
| 02/26 | 1,850 | 1,859 | 1,850 | 1,850 | 0% | 900 | 142億9779万 | +3.01% | 13.4 | 1.41 |
| 02/22 | 1,864 | 1,864 | 1,810 | 1,850 | -0.75% | 6,300 | 142億9779万 | +3.41% | 13.4 | 1.41 |
| 02/21 | 1,860 | 1,864 | 1,856 | 1,864 | +0.49% | 400 | 144億599万 | +4.54% | 13.5 | 1.42 |
| 02/20 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 600 | 143億3644万 | +4.45% | 13.43 | 1.41 |
| 02/19 | 1,822 | 1,869 | 1,810 | 1,855 | +0.27% | 2,700 | 143億3644万 | +4.8% | 13.43 | 1.41 |
| 02/16 | 1,868 | 1,868 | 1,840 | 1,850 | 0% | 17,500 | 142億9779万 | +4.93% | 13.4 | 1.41 |
| 02/15 | 1,856 | 1,856 | 1,849 | 1,850 | -0.32% | 600 | 142億9779万 | +5.23% | 13.4 | 1.41 |
| 02/14 | 1,851 | 1,856 | 1,817 | 1,856 | -0.32% | 1,800 | 143億4417万 | +5.94% | 13.44 | 1.41 |
| 02/13 | 1,850 | 1,862 | 1,823 | 1,862 | +0.65% | 14,600 | 143億9054万 | +6.58% | 13.48 | 1.42 |
| 02/09 | 1,842 | 1,850 | 1,811 | 1,850 | 0% | 3,100 | 142億9779万 | +6.26% | 13.4 | 1.41 |
| 02/08 | 1,772 | 1,850 | 1,772 | 1,850 | +4.4% | 10,400 | 142億9779万 | +6.57% | 13.4 | 1.41 |
| 02/07 | 1,763 | 1,800 | 1,763 | 1,772 | -2.69% | 1,600 | 136億9497万 | +2.37% | 12.83 | 1.35 |
| 02/06 | 1,772 | 1,821 | 1,751 | 1,821 | +2.71% | 4,500 | 140億7367万 | +5.26% | 13.19 | 1.39 |
| 02/05 | 1,680 | 1,775 | 1,680 | 1,773 | -2.15% | 25,500 | 137億270万 | +2.72% | 12.84 | 1.35 |
| 02/02 | 1,800 | 1,830 | 1,779 | 1,812 | +1.8% | 12,200 | 140億411万 | +5.1% | 13.12 | 1.38 |
| 02/01 | 1,773 | 1,780 | 1,773 | 1,780 | +0.91% | 2,500 | 137億5680万 | +3.49% | 12.89 | 1.36 |
| 01/31 | 1,765 | 1,765 | 1,759 | 1,764 | +0.06% | 1,700 | 136億3314万 | +2.74% | 12.77 | 1.34 |
| 01/30 | 1,744 | 1,764 | 1,739 | 1,763 | +1.5% | 3,100 | 136億2541万 | +2.92% | 12.77 | 1.34 |
| 01/29 | 1,740 | 1,740 | 1,735 | 1,737 | -0.23% | 300 | 134億2447万 | +1.4% | 12.58 | 1.32 |
| 01/26 | 1,723 | 1,741 | 1,713 | 1,741 | +1.46% | 1,400 | 134億5538万 | +1.63% | 12.61 | 1.33 |
| 01/25 | 1,740 | 1,740 | 1,703 | 1,716 | -0.92% | 3,300 | 132億6217万 | +0.18% | 12.43 | 1.31 |
| 01/24 | 1,717 | 1,734 | 1,717 | 1,732 | +1.82% | 1,900 | 133億8583万 | +1.11% | 12.54 | 1.32 |
| 01/23 | 1,734 | 1,734 | 1,701 | 1,701 | -0.23% | 3,000 | 131億4624万 | -0.64% | 12.32 | 1.3 |
| 01/22 | 1,690 | 1,705 | 1,681 | 1,705 | +0.89% | 1,000 | 131億7716万 | -0.35% | 12.35 | 1.3 |
| 01/19 | 1,691 | 1,695 | 1,690 | 1,690 | +0.36% | 600 | 130億6123万 | -1.23% | 12.24 | 1.29 |
| 01/18 | 1,691 | 1,691 | 1,684 | 1,684 | -0.24% | 1,200 | 130億1486万 | -1.58% | 12.19 | 1.28 |
| 01/17 | 1,685 | 1,688 | 1,681 | 1,688 | -0.71% | 2,800 | 130億4577万 | -1.4% | 12.22 | 1.29 |
| 01/16 | 1,717 | 1,717 | 1,693 | 1,700 | +0.47% | 600 | 131億3851万 | -0.82% | 12.31 | 1.3 |
| 01/15 | 1,697 | 1,722 | 1,685 | 1,692 | +0.18% | 3,400 | 130億7668万 | -1.46% | 12.25 | 1.29 |
| 01/12 | 1,707 | 1,717 | 1,689 | 1,689 | -2.03% | 1,800 | 130億5350万 | -1.86% | 12.23 | 1.29 |
| 01/11 | 1,705 | 1,726 | 1,702 | 1,724 | +0.82% | 1,000 | 133億2400万 | -0.12% | 12.48 | 1.31 |
| 01/10 | 1,687 | 1,728 | 1,687 | 1,710 | +0.06% | 1,600 | 132億1580万 | -1.04% | 12.38 | 1.3 |
| 01/09 | 1,716 | 1,720 | 1,709 | 1,709 | -0.58% | 800 | 132億807万 | -1.04% | 12.38 | 1.3 |
| 01/05 | 1,700 | 1,719 | 1,680 | 1,719 | -0.23% | 1,600 | 132億8536万 | -0.46% | 12.45 | 1.31 |
| 01/04 | 1,712 | 1,748 | 1,711 | 1,723 | -0.81% | 2,600 | 133億1627万 | -0.12% | 12.48 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 1,737 | 1,745 | 1,697 | 1,737 | 0% | 600 | 134億2447万 | +0.81% | 12.58 | 1.32 |
| 12/28 | 1,720 | 1,737 | 1,720 | 1,737 | +0.99% | 300 | 134億2447万 | +0.93% | 12.58 | 1.32 |
| 12/27 | 1,715 | 1,738 | 1,715 | 1,720 | +0.29% | 600 | 132億9308万 | +0.12% | 12.45 | 1.31 |
| 12/26 | 1,720 | 1,720 | 1,700 | 1,715 | -0.29% | 400 | 132億5444万 | -0.12% | 12.42 | 1.31 |
| 12/25 | 1,727 | 1,729 | 1,720 | 1,720 | +1.18% | 1,200 | 132億9308万 | +0.29% | 12.45 | 1.31 |
| 12/22 | 1,722 | 1,722 | 1,700 | 1,700 | +1.49% | 200 | 131億3851万 | -0.76% | 12.31 | 1.3 |
| 12/21 | 1,748 | 1,748 | 1,675 | 1,675 | -4.56% | 2,300 | 129億4530万 | -2.1% | 12.13 | 1.28 |
| 12/20 | 1,749 | 1,755 | 1,749 | 1,755 | +0.52% | 900 | 135億6358万 | +2.63% | 12.71 | 1.34 |
| 12/19 | 1,756 | 1,756 | 1,746 | 1,746 | 0% | 200 | 134億9403万 | +2.34% | 12.64 | 1.33 |
| 12/18 | 1,738 | 1,746 | 1,729 | 1,746 | +1.57% | 300 | 134億9403万 | +2.65% | 12.64 | 1.33 |
| 12/15 | 1,734 | 1,757 | 1,688 | 1,719 | +1.12% | 3,800 | 132億8536万 | +1.3% | 12.45 | 1.31 |
| 12/14 | 1,675 | 1,720 | 1,675 | 1,700 | +1.19% | 2,200 | 131億3851万 | +0.35% | 12.31 | 1.3 |
| 12/13 | 1,690 | 1,690 | 1,651 | 1,680 | -0.53% | 700 | 129億8394万 | -0.59% | 12.17 | 1.28 |
| 12/12 | 1,747 | 1,747 | 1,621 | 1,689 | -1.11% | 1,000 | 130億5350万 | +0.06% | 12.23 | 1.29 |
| 12/11 | 1,758 | 1,758 | 1,708 | 1,708 | +0.47% | 1,600 | 132億34万 | +1.3% | 12.37 | 1.3 |
| 12/08 | 1,716 | 1,716 | 1,650 | 1,700 | -2.13% | 1,000 | 131億3851万 | +1.07% | 12.31 | 1.3 |
| 12/07 | 1,775 | 1,775 | 1,736 | 1,737 | -2.14% | 900 | 134億2447万 | +3.45% | 12.58 | 1.32 |
| 12/06 | 1,776 | 1,780 | 1,775 | 1,775 | -1.06% | 400 | 137億1815万 | +6.03% | 12.85 | 1.35 |
| 12/05 | 1,800 | 1,800 | 1,748 | 1,794 | -0.33% | 2,100 | 138億6500万 | +7.55% | 12.99 | 1.37 |
| 12/04 | 1,799 | 1,880 | 1,772 | 1,800 | +0.67% | 23,400 | 139億1137万 | +8.3% | 13.03 | 1.37 |
| 12/01 | 1,697 | 1,788 | 1,690 | 1,788 | +5.55% | 12,100 | 138億1862万 | +7.97% | 12.95 | 1.36 |
| 11/30 | 1,686 | 1,694 | 1,678 | 1,694 | +0.47% | 1,800 | 130億9214万 | +2.67% | 12.27 | 1.29 |
| 11/29 | 1,687 | 1,688 | 1,685 | 1,686 | -0.06% | 700 | 130億3031万 | +2.24% | 12.21 | 1.28 |
| 11/28 | 1,679 | 1,694 | 1,679 | 1,687 | +0.54% | 1,100 | 130億3804万 | +2.37% | 12.22 | 1.29 |
| 11/27 | 1,669 | 1,679 | 1,669 | 1,678 | -0.12% | 700 | 129億6849万 | +1.94% | 12.15 | 1.28 |
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 | 517 620 7/10 | 363 435 3/17 435 3/14 | 30,480 25,400 6/26 | - | - | +5.93% 12/14 | -17.08% 3/14 |
| 2009年 3月期 | 517 620 6/24 | 292 350 10/9 | 32,760 27,300 6/24 | - | - | +18.17% 6/10 | -23.55% 10/8 |
| 2010年 3月期 | 482 578 6/15 | 378 453 1/14 | 38,040 31,700 6/23 | - | - | +11.89% 6/15 | -10.48% 7/14 |
| 2011年 3月期 | 464 557 7/23 | 332 398 3/16 398 3/15 | 18,360 15,300 6/18 | 35億8733万 | 25億6329万 | +12.2% 4/25 | -16.36% 3/16 |
| 2012年 3月期 | 520 624 3/15 | 371 445 4/8 | 23,280 19,400 6/21 | 40億1884万 | 28億6600万 | +14.81% 6/21 | -9.94% 7/29 |
| 2013年 3月期 | 524 629 12/14 | 474 569 9/28 | 31,800 26,500 7/2 | 40億5104万 | 36億6461万 | +5.67% 10/10 | -6.2% 8/15 |
| 2014年 3月期 | 682 818 6/26 | 492 590 4/1 | 32,880 27,400 6/25 | 52億6828万 | 37億9986万 | +24.12% 6/25 | -7.47% 3/26 |
| 2015年 3月期 | 773 928 1/15 | 511 613 5/28 | 44,880 37,400 5/28 | 59億7673万 | 39億4799万 | +19.21% 1/15 | -5.43% 4/13 |
| 2016年 3月期 | 850 1,020 7/7 | 583 700 2/12 | 59,040 49,200 6/25 | 65億6925万 | 45億831万 | +10.88% 3/15 | -12.32% 9/8 |
| 2017年 3月期 | 1,791 2,149 2/9 | 673 807 5/2 | 861,600 718,000 9/14 | 138億4052万 | 51億9744万 | +39.64% 9/14 | -11.46% 4/14 |
| 2018年 3月期 | 2,189 1/9 | 1,345 4/17 4/14 | 129,400 9/19 | 169億1777万 | 103億9488万 | +24.29% 9/20 | -18.51% 2/6 |
| 2019年 3月期 | 2,114 2/4 | 1,481 10/30 | 84,200 2/4 | 163億3813万 | 114億4596万 | +13.92% 2/4 | -13.09% 12/25 |
| 2020年 3月期 | 1,978 4/10 | 1,042 3/13 | 19,400 6/25 | 152億8705万 | 80億5313万 | +8.8% 6/25 | -29.58% 3/19 |
| 2021年 3月期 | 1,671 12/1 | 1,162 4/1 | 29,600 12/1 | 129億1439万 | 89億8056万 | +24.39% 12/1 | -15.98% 8/4 |
| 2022年 3月期 | 1,364 4/8 | 1,054 6/4 6/3 | 29,300 9/6 | 105億4172万 | 81億4588万 | +7.78% 9/6 | -10.38% 6/3 |
| 2023年 3月期 | 1,450 10/27 | 1,100 4/11 | 55,200 10/27 | 112億638万 | 85億139万 | +12.93% 12/5 | -5.04% 1/11 |
| 最新 | 1,935 2024/4/24 | 800 | 149億5472万 | -0.05% 1,936 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/25 vs 1999/12/29
- 31%（1.31倍）
- 2001/12/25 vs 2000/12/25
- -10%（0.9倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/25 vs 2002/12/25
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/25
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/27 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/26 vs 2007/12/27
- -13%（0.87倍）
- 2009/12/28 vs 2008/12/26
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/28
- 4%（1.04倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/29 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/29
- 45%（1.45倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
251円（1999/12/20） - 671%（7.71倍）
1,935円（4/24）