株価チャート
株価
4/24
- 前日 (4/23)
- 1,384
- 始値
- 1,380
- 高値
- 1,386
- 安値
- 1,358
- 終値 +0.14%
- 1,386
- 出来高 +136.28%
- 106,800
乖離率
- 株価（5日）
移動平均値 - +0.51%
1,379 - 株価（25日）
移動平均値 - -5.71%
1,470 - 出来高（5日）
移動平均値 - +56.46%
68,260
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 | 1,380 | 1,386 | 1,358 | 1,386 | +0.14% | 106,800 | 162億7661万 | -5.71% | 7.38 | 0.34 |
| 04/23 | 1,390 | 1,390 | 1,369 | 1,384 | +0.22% | 45,200 | 162億5312万 | -6.17% | 7.37 | 0.34 |
| 04/22 | 1,375 | 1,386 | 1,361 | 1,381 | +1.99% | 54,600 | 162億1789万 | -6.63% | 7.35 | 0.34 |
| 04/19 | 1,381 | 1,382 | 1,344 | 1,354 | -2.66% | 83,000 | 159億81万 | -8.58% | 7.21 | 0.33 |
| 04/18 | 1,374 | 1,407 | 1,365 | 1,391 | +1.02% | 51,700 | 163億3532万 | -6.27% | 7.41 | 0.34 |
| 04/17 | 1,398 | 1,405 | 1,365 | 1,377 | -1.29% | 82,000 | 161億7091万 | -7.27% | 7.33 | 0.33 |
| 04/16 | 1,445 | 1,445 | 1,395 | 1,395 | -3.99% | 70,200 | 163億8230万 | -6.25% | 7.43 | 0.34 |
| 04/15 | 1,450 | 1,466 | 1,445 | 1,453 | 0% | 28,400 | 170億6343万 | -2.42% | 7.74 | 0.35 |
| 04/12 | 1,463 | 1,471 | 1,453 | 1,453 | -1.22% | 33,300 | 170億6343万 | -2.55% | 7.74 | 0.35 |
| 04/11 | 1,459 | 1,477 | 1,445 | 1,471 | -0.14% | 49,200 | 172億7481万 | -1.34% | 7.83 | 0.36 |
| 04/10 | 1,478 | 1,489 | 1,465 | 1,473 | -0.34% | 31,500 | 172億9830万 | -1.27% | 7.84 | 0.36 |
| 04/09 | 1,458 | 1,480 | 1,458 | 1,478 | +1.03% | 36,800 | 173億5702万 | -0.87% | 7.87 | 0.36 |
| 04/08 | 1,480 | 1,480 | 1,452 | 1,463 | -0.07% | 66,700 | 171億8086万 | -1.75% | 7.79 | 0.36 |
| 04/05 | 1,470 | 1,473 | 1,445 | 1,464 | -2.27% | 76,300 | 171億9261万 | -1.68% | 7.8 | 0.36 |
| 04/04 | 1,528 | 1,528 | 1,494 | 1,498 | -0.86% | 36,600 | 175億9189万 | +0.54% | 7.98 | 0.36 |
| 04/03 | 1,500 | 1,534 | 1,485 | 1,511 | +0.53% | 38,000 | 177億4455万 | +1.55% | 8.05 | 0.37 |
| 04/02 | 1,532 | 1,539 | 1,494 | 1,503 | -1.76% | 45,700 | 176億5061万 | +1.21% | 8 | 0.36 |
| 04/01 | 1,549 | 1,564 | 1,516 | 1,530 | -0.52% | 74,300 | 179億6768万 | +3.17% | 8.15 | 0.37 |
| 03/29 | 1,516 | 1,548 | 1,515 | 1,538 | +1.52% | 46,900 | 180億6163万 | +3.99% | 8.19 | 0.37 |
| 03/28 | 1,537 | 1,555 | 1,512 | 1,515 | -2.88% | 50,700 | 177億9153万 | +2.78% | 8.07 | 0.37 |
| 03/27 | 1,543 | 1,569 | 1,533 | 1,560 | +1.1% | 51,900 | 183億1999万 | +6.05% | 8.31 | 0.38 |
| 03/26 | 1,519 | 1,545 | 1,510 | 1,543 | +1.58% | 43,900 | 181億2035万 | +5.32% | 8.22 | 0.37 |
| 03/25 | 1,550 | 1,563 | 1,516 | 1,519 | -1.36% | 58,900 | 178億3850万 | +4.11% | 8.09 | 0.37 |
| 03/22 | 1,569 | 1,569 | 1,526 | 1,540 | -1.35% | 63,600 | 180億8512万 | +5.91% | 8.2 | 0.37 |
| 03/21 | 1,542 | 1,575 | 1,542 | 1,561 | +3.04% | 105,200 | 183億3173万 | +7.73% | 8.31 | 0.38 |
| 03/19 | 1,483 | 1,516 | 1,481 | 1,515 | +2.09% | 59,800 | 177億9153万 | +4.7% | 8.07 | 0.37 |
| 03/18 | 1,453 | 1,494 | 1,452 | 1,484 | +3.27% | 85,100 | 174億2748万 | +2.7% | 7.9 | 0.36 |
| 03/15 | 1,425 | 1,451 | 1,425 | 1,437 | +0.77% | 48,700 | 168億7553万 | -0.62% | 7.65 | 0.35 |
| 03/14 | 1,420 | 1,432 | 1,410 | 1,426 | +0.28% | 33,600 | 167億4635万 | -1.66% | 7.59 | 0.35 |
| 03/13 | 1,456 | 1,464 | 1,411 | 1,422 | -1.32% | 80,100 | 166億9938万 | -2.13% | 7.57 | 0.35 |
| 03/12 | 1,425 | 1,441 | 1,403 | 1,441 | +0.63% | 80,700 | 169億2250万 | -1.23% | 7.67 | 0.35 |
| 03/11 | 1,480 | 1,480 | 1,410 | 1,432 | -5.17% | 153,300 | 168億1681万 | -2.12% | 7.63 | 0.35 |
| 03/08 | 1,435 | 1,515 | 1,435 | 1,510 | +3.99% | 100,300 | 177億3281万 | +3% | 8.04 | 0.37 |
| 03/07 | 1,508 | 1,509 | 1,443 | 1,452 | -2.48% | 67,500 | 170億5168万 | -1.02% | 7.73 | 0.35 |
| 03/06 | 1,447 | 1,510 | 1,435 | 1,489 | +2.27% | 101,900 | 174億8620万 | +1.43% | 7.93 | 0.36 |
| 03/05 | 1,414 | 1,464 | 1,414 | 1,456 | +2.46% | 71,600 | 170億9866万 | -0.75% | 7.75 | 0.35 |
| 03/04 | 1,460 | 1,460 | 1,421 | 1,421 | -3.07% | 99,800 | 166億8763万 | -3% | 7.57 | 0.34 |
| 03/01 | 1,473 | 1,484 | 1,450 | 1,466 | -0.48% | 48,400 | 172億1609万 | 0% | 7.81 | 0.36 |
| 02/29 | 1,458 | 1,474 | 1,444 | 1,473 | +1.03% | 63,000 | 172億9830万 | +0.61% | 7.84 | 0.36 |
| 02/28 | 1,438 | 1,480 | 1,438 | 1,458 | +1.11% | 80,700 | 171億2214万 | -0.27% | 7.77 | 0.35 |
| 02/27 | 1,440 | 1,454 | 1,432 | 1,442 | +0.14% | 59,800 | 169億3425万 | -1.3% | 7.68 | 0.35 |
| 02/26 | 1,479 | 1,480 | 1,433 | 1,440 | -0.41% | 64,100 | 169億1076万 | -1.3% | 7.67 | 0.35 |
| 02/22 | 1,422 | 1,450 | 1,415 | 1,446 | +2.26% | 73,700 | 169億8122万 | -0.89% | 7.7 | 0.35 |
| 02/21 | 1,410 | 1,430 | 1,400 | 1,414 | -0.56% | 81,200 | 166億543万 | -3.02% | 7.53 | 0.34 |
| 02/20 | 1,460 | 1,476 | 1,422 | 1,422 | -0.21% | 100,400 | 166億9938万 | -2.47% | 7.57 | 0.35 |
| 02/19 | 1,393 | 1,432 | 1,387 | 1,425 | +2.44% | 84,800 | 167億3461万 | -2.26% | 7.59 | 0.35 |
| 02/16 | 1,384 | 1,399 | 1,357 | 1,391 | +0.72% | 111,600 | 163億3532万 | -4.33% | 7.41 | 0.34 |
| 02/15 | 1,415 | 1,422 | 1,365 | 1,381 | -2.2% | 154,200 | 162億1789万 | -4.96% | 7.35 | 0.34 |
| 02/14 | 1,366 | 1,425 | 1,339 | 1,412 | -6.8% | 357,900 | 165億8194万 | -2.75% | 7.52 | 0.34 |
| 02/13 | 1,509 | 1,542 | 1,491 | 1,515 | +2.43% | 190,400 | 177億9153万 | +4.55% | 8.07 | 0.37 |
| 02/09 | 1,510 | 1,529 | 1,476 | 1,479 | -1.92% | 66,600 | 173億6876万 | +2.57% | 7.88 | 0.36 |
| 02/08 | 1,530 | 1,532 | 1,479 | 1,508 | -0.79% | 97,400 | 177億932万 | +4.94% | 8.03 | 0.37 |
| 02/07 | 1,518 | 1,527 | 1,503 | 1,520 | +0.07% | 89,200 | 178億5025万 | +6.52% | 8.1 | 0.37 |
| 02/06 | 1,566 | 1,566 | 1,519 | 1,519 | -2.75% | 83,600 | 178億3850万 | +7.27% | 8.09 | 0.37 |
| 02/05 | 1,562 | 1,572 | 1,549 | 1,562 | +1.96% | 76,000 | 183億4348万 | +11.17% | 8.32 | 0.38 |
| 02/02 | 1,523 | 1,539 | 1,502 | 1,532 | +0.59% | 76,800 | 179億9117万 | +10.06% | 8.16 | 0.37 |
| 02/01 | 1,525 | 1,546 | 1,515 | 1,523 | -0.98% | 109,200 | 178億8548万 | +10.28% | 8.11 | 0.37 |
| 01/31 | 1,467 | 1,538 | 1,460 | 1,538 | +4.77% | 267,600 | 180億6163万 | +12.34% | 8.19 | 0.37 |
| 01/30 | 1,472 | 1,472 | 1,450 | 1,468 | +0.75% | 178,100 | 172億3958万 | +8.18% | 7.82 | 0.36 |
| 01/29 | 1,425 | 1,460 | 1,425 | 1,457 | +2.61% | 94,400 | 171億1040万 | +8.01% | 7.76 | 0.35 |
| 01/26 | 1,429 | 1,434 | 1,412 | 1,420 | -1.05% | 60,900 | 166億7589万 | +5.97% | 7.56 | 0.34 |
| 01/25 | 1,408 | 1,447 | 1,406 | 1,435 | +1.49% | 105,400 | 168億5204万 | +7.65% | 7.64 | 0.35 |
| 01/24 | 1,410 | 1,426 | 1,400 | 1,414 | -0.28% | 61,400 | 166億543万 | +6.64% | 7.53 | 0.34 |
| 01/23 | 1,441 | 1,443 | 1,410 | 1,418 | -1.18% | 54,800 | 166億5240万 | +7.59% | 7.55 | 0.34 |
| 01/22 | 1,410 | 1,440 | 1,410 | 1,435 | +1.85% | 48,900 | 168億5204万 | +9.54% | 7.64 | 0.35 |
| 01/19 | 1,430 | 1,430 | 1,395 | 1,409 | -1.12% | 107,900 | 165億4671万 | +8.14% | 7.5 | 0.34 |
| 01/18 | 1,435 | 1,439 | 1,415 | 1,425 | +0.14% | 75,300 | 167億3461万 | +9.87% | 7.59 | 0.35 |
| 01/17 | 1,426 | 1,462 | 1,423 | 1,423 | -0.35% | 131,700 | 167億1112万 | +10.48% | 7.58 | 0.35 |
| 01/16 | 1,415 | 1,449 | 1,399 | 1,428 | +1.35% | 236,500 | 167億6984万 | +11.65% | 7.61 | 0.35 |
| 01/15 | 1,374 | 1,410 | 1,373 | 1,409 | +6.18% | 236,300 | 165億4671万 | +10.86% | 7.5 | 0.34 |
| 01/12 | 1,355 | 1,355 | 1,293 | 1,327 | -2.71% | 141,500 | 155億8373万 | +5.15% | 7.07 | 0.32 |
| 01/11 | 1,358 | 1,378 | 1,355 | 1,364 | +1.11% | 80,300 | 160億1825万 | +8.43% | 7.26 | 0.33 |
| 01/10 | 1,345 | 1,378 | 1,344 | 1,349 | -0.3% | 82,600 | 158億4209万 | +7.66% | 7.18 | 0.33 |
| 01/09 | 1,361 | 1,369 | 1,334 | 1,353 | +0.97% | 97,600 | 158億8907万 | +8.33% | 7.21 | 0.33 |
| 01/05 | 1,360 | 1,360 | 1,326 | 1,340 | -0.67% | 99,000 | 157億3640万 | +7.89% | 7.14 | 0.33 |
| 01/04 | 1,304 | 1,386 | 1,299 | 1,349 | +6.64% | 337,400 | 158億4209万 | +9.05% | 7.18 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 1,243 | 1,274 | 1,235 | 1,265 | +1.77% | 51,800 | 148億5563万 | +2.68% | 6.74 | 0.31 |
| 12/28 | 1,245 | 1,258 | 1,236 | 1,243 | -0.32% | 35,500 | 145億9727万 | +1.06% | 6.62 | 0.3 |
| 12/27 | 1,240 | 1,250 | 1,239 | 1,247 | +0.56% | 31,300 | 146億4425万 | +1.71% | 6.64 | 0.3 |
| 12/26 | 1,230 | 1,240 | 1,229 | 1,240 | +0.4% | 22,700 | 145億6204万 | +1.47% | 6.6 | 0.3 |
| 12/25 | 1,252 | 1,255 | 1,234 | 1,235 | -0.32% | 40,800 | 145億332万 | +1.4% | 6.58 | 0.3 |
| 12/22 | 1,236 | 1,253 | 1,232 | 1,239 | +0.24% | 19,800 | 145億5030万 | +1.89% | 6.6 | 0.3 |
| 12/21 | 1,255 | 1,255 | 1,234 | 1,236 | -2.06% | 32,400 | 145億1507万 | +2.06% | 6.58 | 0.3 |
| 12/20 | 1,245 | 1,284 | 1,245 | 1,262 | +2.19% | 83,500 | 148億2040万 | +4.47% | 6.72 | 0.31 |
| 12/19 | 1,231 | 1,243 | 1,220 | 1,235 | -0.88% | 36,900 | 145億332万 | +2.57% | 6.58 | 0.3 |
| 12/18 | 1,233 | 1,246 | 1,207 | 1,246 | -0.24% | 42,000 | 146億3250万 | +3.83% | 6.64 | 0.3 |
| 12/15 | 1,235 | 1,258 | 1,218 | 1,249 | +2.29% | 56,700 | 146億6774万 | +4.26% | 6.65 | 0.3 |
| 12/14 | 1,215 | 1,245 | 1,210 | 1,221 | -0.41% | 56,200 | 143億3891万 | +2.09% | 6.5 | 0.3 |
| 12/13 | 1,245 | 1,259 | 1,226 | 1,226 | -2.08% | 25,000 | 143億9763万 | +2.77% | 6.53 | 0.3 |
| 12/12 | 1,269 | 1,273 | 1,243 | 1,252 | -0.79% | 41,300 | 147億297万 | +4.95% | 6.67 | 0.3 |
| 12/11 | 1,220 | 1,291 | 1,217 | 1,262 | +6.05% | 158,300 | 148億2040万 | +5.96% | 6.72 | 0.31 |
| 12/08 | 1,191 | 1,204 | 1,185 | 1,190 | -1.33% | 55,400 | 139億7486万 | +0.17% | 6.34 | 0.29 |
| 12/07 | 1,220 | 1,220 | 1,197 | 1,206 | -1.39% | 28,400 | 141億6276万 | +1.43% | 6.42 | 0.29 |
| 12/06 | 1,192 | 1,230 | 1,191 | 1,223 | +2.51% | 48,400 | 143億6240万 | +2.95% | 6.51 | 0.3 |
| 12/05 | 1,206 | 1,220 | 1,193 | 1,193 | -2.37% | 35,800 | 140億1009万 | +0.51% | 6.35 | 0.29 |
| 12/04 | 1,248 | 1,249 | 1,218 | 1,222 | -1.21% | 38,600 | 143億5066万 | +2.95% | 6.51 | 0.3 |
| 12/01 | 1,247 | 1,249 | 1,232 | 1,237 | -0.8% | 48,300 | 145億2681万 | +4.39% | 6.59 | 0.3 |
| 11/30 | 1,207 | 1,253 | 1,207 | 1,247 | +4.18% | 167,600 | 146億4425万 | +5.32% | 6.64 | 0.3 |
| 11/29 | 1,211 | 1,223 | 1,190 | 1,197 | -1.32% | 48,400 | 140億5707万 | +1.35% | 6.38 | 0.29 |
| 11/28 | 1,212 | 1,221 | 1,202 | 1,213 | -0.16% | 37,200 | 142億4497万 | +2.71% | 6.46 | 0.29 |
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 | 4,175 835 7/24 | 1,430 286 1/22 | 287,200 1,436,000 11/16 | - | - | +20.02% 2/26 | -30.84% 11/21 |
| 2009年 3月期 | 2,500 500 5/15 | 760 152 10/7 | 258,400 1,292,000 5/15 | - | - | +39.94% 11/5 | -37.85% 10/8 |
| 2010年 3月期 | 1,260 252 6/9 | 660 132 12/1 132 11/30 | 131,200 656,000 3/26 | - | - | +16.93% 4/15 | -17.23% 11/25 |
| 2011年 3月期 | 1,265 253 3/25 | 720 144 11/2 | 368,200 1,841,000 4/15 | 148億5540万 | 84億5524万 | +13.78% 11/25 | -29% 3/15 |
| 2012年 3月期 | 2,095 419 3/19 | 930 186 10/5 | 593,800 2,969,000 3/13 | 246億242万 | 109億2136万 | +26.7% 3/14 | -13.9% 9/26 |
| 2013年 3月期 | 2,185 437 4/26 | 895 179 10/11 179 10/10 | 987,800 4,939,000 10/19 | 256億5932万 | 105億1034万 | +17.46% 1/7 | -22.78% 9/5 |
| 2014年 3月期 | 3,510 702 10/30 | 1,400 280 4/2 | 1,040,600 5,203,000 8/22 | 412億1933万 | 164億4076万 | +23.97% 7/11 | -16.76% 2/4 |
| 2015年 3月期 | 5,315 1,063 12/15 | 2,760 552 5/9 | 804,600 4,023,000 2/12 | 624億1716万 | 324億1230万 | +16.86% 11/28 | -16.13% 2/13 |
| 2016年 3月期 | 4,085 817 4/1 | 1,730 346 2/12 | 702,800 3,514,000 8/10 | 479億7255万 | 203億1640万 | +14.52% 3/15 | -21.31% 8/25 |
| 2017年 3月期 | 3,160 12/12 | 1,865 373 7/8 | 403,500 11/9 | 371億973万 | 219億179万 | +19.1% 11/10 | -10.6% 8/16 |
| 2018年 3月期 | 3,800 11/9 | 2,328 3/26 | 627,800 11/13 | 446億2563万 | 273億3907万 | +15.22% 5/15 | -24.83% 2/15 |
| 2019年 3月期 | 3,720 10/5 10/4 | 2,335 4/10 | 604,100 5/15 | 436億8614万 | 274億2127万 | +22.43% 5/15 | -16.42% 12/25 |
| 2020年 3月期 | 2,823 4/17 | 902 3/13 | 264,100 2/14 | 331億5214万 | 105億9271万 | +13.12% 9/12 | -32.69% 3/13 |
| 2021年 3月期 | 1,337 6/9 | 920 1/6 | 504,700 3/19 | 157億117万 | 108億410万 | +14.78% 3/9 | -10.85% 8/7 |
| 2022年 3月期 | 1,174 4/6 | 753 3/8 | 356,800 8/10 | 137億8697万 | 88億4292万 | +7.61% 1/13 | -10.08% 8/20 |
| 2023年 3月期 | 1,111 3/9 | 690 1/20 | 1,107,000 3/23 | 130億4712万 | 81億307万 | +26.18% 2/24 | -7.67% 12/26 |
| 最新 | 1,386 2024/4/24 | 106,800 | 162億7661万 | -5.71% 1,470 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/27
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 73%（1.73倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 132%（2.32倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 154%（2.54倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -35%（0.65倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/04/24 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
360円（2002/11/20） - 285%（3.85倍）
1,386円（4/24）