株価チャート
株価
4/23
- 前日 (4/22)
- 9,240
- 始値
- 9,210
- 高値
- 9,310
- 安値
- 8,910
- 終値 -1.52%
- 9,100
- 出来高 +27.96%
- 341,400
乖離率
- 株価（5日）
移動平均値 - -4.41%
9,520 - 株価（25日）
移動平均値 - -4.94%
9,573 - 出来高（5日）
移動平均値 - +29.18%
264,280
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 | 9,210 | 9,310 | 8,910 | 9,100 | -1.52% | 341,400 | 2329億8994万 | -4.94% | 12.68 | 1.7 |
| 04/22 | 9,480 | 9,600 | 9,100 | 9,240 | -2.22% | 266,800 | 2365億7440万 | -3.48% | 12.87 | 1.73 |
| 04/19 | 9,590 | 9,740 | 9,220 | 9,450 | -4.06% | 226,000 | 2419億5109万 | -1.07% | 13.17 | 1.77 |
| 04/18 | 9,670 | 9,920 | 9,470 | 9,850 | -1.1% | 200,800 | 2521億9241万 | +3.39% | 13.72 | 1.84 |
| 04/17 | 9,960 | 10,210 | 9,820 | 9,960 | +1.53% | 286,400 | 2550億877万 | +5.01% | 13.88 | 1.86 |
| 04/16 | 10,300 | 10,470 | 9,780 | 9,810 | -9.17% | 324,900 | 2511億6828万 | +4.04% | 13.67 | 1.83 |
| 04/15 | 10,520 | 10,850 | 10,450 | 10,800 | +1.98% | 138,500 | 2765億1554万 | +15.2% | 15.05 | 2.02 |
| 04/12 | 10,630 | 10,700 | 10,520 | 10,590 | +0.38% | 232,500 | 2711億3885万 | +13.94% | 14.75 | 1.98 |
| 04/11 | 9,980 | 10,590 | 9,940 | 10,550 | +5.08% | 358,000 | 2701億1472万 | +14.4% | 14.7 | 1.97 |
| 04/10 | 9,780 | 10,070 | 9,760 | 10,040 | +3.4% | 232,100 | 2570億5704万 | +9.74% | 13.99 | 1.88 |
| 04/09 | 9,290 | 9,770 | 9,270 | 9,710 | +4.63% | 166,200 | 2486億795万 | +6.86% | 13.53 | 1.81 |
| 04/08 | 9,240 | 9,390 | 9,190 | 9,280 | +1.2% | 100,300 | 2375億9854万 | +2.77% | 12.93 | 1.73 |
| 04/05 | 9,170 | 9,210 | 8,990 | 9,170 | -1.61% | 141,200 | 2347億8217万 | +2.06% | 12.78 | 1.71 |
| 04/04 | 9,190 | 9,450 | 9,160 | 9,320 | +1.53% | 106,000 | 2386億2267万 | +4.33% | 12.98 | 1.74 |
| 04/03 | 9,000 | 9,310 | 8,970 | 9,180 | +0.33% | 122,300 | 2350億3821万 | +3.41% | 12.79 | 1.72 |
| 04/02 | 9,200 | 9,250 | 9,100 | 9,150 | +0.77% | 96,700 | 2342億7011万 | +3.78% | 12.75 | 1.71 |
| 04/01 | 9,230 | 9,310 | 8,920 | 9,080 | -2.26% | 154,600 | 2324億7788万 | +3.78% | 12.65 | 1.7 |
| 03/29 | 9,440 | 9,440 | 9,280 | 9,290 | -1.06% | 126,800 | 2378億5457万 | +6.98% | 12.94 | 1.74 |
| 03/28 | 9,280 | 9,510 | 9,240 | 9,390 | +0.32% | 212,500 | 2404億1490万 | +9.25% | 13.08 | 1.76 |
| 03/27 | 9,530 | 9,560 | 9,330 | 9,360 | -0.64% | 130,900 | 2396億4680万 | +10.04% | 13.04 | 1.75 |
| 03/26 | 9,500 | 9,570 | 9,380 | 9,420 | -0.84% | 106,600 | 2411億8300万 | +11.96% | 13.12 | 1.76 |
| 03/25 | 9,500 | 9,680 | 9,410 | 9,500 | -0.42% | 145,900 | 2432億3126万 | +14.2% | 13.24 | 1.78 |
| 03/22 | 9,330 | 9,540 | 9,300 | 9,540 | +1.71% | 118,600 | 2442億5539万 | +16.09% | 13.29 | 1.78 |
| 03/21 | 9,370 | 9,520 | 9,330 | 9,380 | +2.4% | 161,800 | 2401億5886万 | +15.75% | 13.07 | 1.75 |
| 03/19 | 9,040 | 9,160 | 8,990 | 9,160 | +0.55% | 129,300 | 2345億2614万 | +14.46% | 12.76 | 1.71 |
| 03/18 | 8,890 | 9,110 | 8,820 | 9,110 | +4.47% | 191,600 | 2332億4598万 | +15.37% | 12.69 | 1.7 |
| 03/15 | 8,800 | 8,800 | 8,540 | 8,720 | -1.02% | 453,700 | 2232億6069万 | +11.95% | 12.15 | 1.63 |
| 03/14 | 8,910 | 8,910 | 8,540 | 8,810 | 0% | 164,400 | 2255億6499万 | +14.43% | 12.27 | 1.65 |
| 03/13 | 9,010 | 9,290 | 8,720 | 8,810 | +2.92% | 345,500 | 2255億6499万 | +15.8% | 12.27 | 1.65 |
| 03/12 | 8,360 | 8,590 | 8,340 | 8,560 | +1.18% | 155,200 | 2191億6417万 | +13.83% | 11.93 | 1.6 |
| 03/11 | 8,510 | 8,560 | 8,310 | 8,460 | -3.64% | 190,100 | 2166億384万 | +13.37% | 11.79 | 1.58 |
| 03/08 | 8,640 | 8,970 | 8,620 | 8,780 | 0% | 208,000 | 2247億9689万 | +18.55% | 12.23 | 1.64 |
| 03/07 | 8,810 | 8,920 | 8,700 | 8,780 | +0.57% | 245,500 | 2247億9689万 | +19.67% | 12.23 | 1.64 |
| 03/06 | 8,660 | 8,810 | 8,560 | 8,730 | +2.83% | 320,400 | 2235億1673万 | +20.17% | 12.16 | 1.63 |
| 03/05 | 8,500 | 8,560 | 8,370 | 8,490 | +2.41% | 207,700 | 2173億7194万 | +18.05% | 11.83 | 1.59 |
| 03/04 | 8,220 | 8,430 | 8,170 | 8,290 | +1.84% | 194,000 | 2122億5128万 | +16.37% | 11.55 | 1.55 |
| 03/01 | 7,900 | 8,210 | 7,880 | 8,140 | +3.3% | 159,300 | 2084億1078万 | +15.1% | 11.34 | 1.52 |
| 02/29 | 7,950 | 7,960 | 7,760 | 7,880 | -0.51% | 165,000 | 2017億5393万 | +12.27% | 10.98 | 1.47 |
| 02/28 | 7,580 | 7,960 | 7,570 | 7,920 | +3.26% | 243,000 | 2146億5806万 | +13.6% | 11.03 | 1.48 |
| 02/27 | 7,400 | 7,690 | 7,390 | 7,670 | +2.95% | 184,600 | 2078億8224万 | +10.82% | 10.69 | 1.43 |
| 02/26 | 7,500 | 7,550 | 7,400 | 7,450 | 0% | 113,400 | 2019億1951万 | +8.33% | 10.38 | 1.39 |
| 02/22 | 7,200 | 7,490 | 7,190 | 7,450 | +5.23% | 147,800 | 2019億1951万 | +9% | 10.38 | 1.39 |
| 02/21 | 7,100 | 7,190 | 7,010 | 7,080 | -0.98% | 114,600 | 1918億9130万 | +4.29% | 9.86 | 1.32 |
| 02/20 | 7,090 | 7,270 | 7,060 | 7,150 | +1.13% | 125,300 | 1937億8853万 | +5.77% | 9.96 | 1.34 |
| 02/19 | 7,080 | 7,090 | 6,900 | 7,070 | +0.28% | 71,900 | 1916億2026万 | +4.97% | 9.85 | 1.32 |
| 02/16 | 7,010 | 7,110 | 6,950 | 7,050 | +1.29% | 112,900 | 1910億7820万 | +5.07% | 9.82 | 1.32 |
| 02/15 | 6,900 | 6,990 | 6,890 | 6,960 | +3.73% | 135,000 | 1886億3890万 | +4.04% | 9.7 | 1.3 |
| 02/14 | 6,740 | 6,790 | 6,660 | 6,710 | -1.9% | 99,500 | 1818億6308万 | +0.6% | 9.35 | 1.25 |
| 02/13 | 6,650 | 6,840 | 6,650 | 6,840 | +5.56% | 185,300 | 1853億8651万 | +2.73% | 9.53 | 1.28 |
| 02/09 | 6,400 | 6,630 | 6,360 | 6,480 | +0.47% | 148,300 | 1756億2932万 | -2.29% | 9.03 | 1.21 |
| 02/08 | 6,410 | 6,450 | 6,300 | 6,450 | -0.31% | 146,700 | 1748億1622万 | -2.6% | 8.99 | 1.21 |
| 02/07 | 6,510 | 6,550 | 6,400 | 6,470 | -0.92% | 108,500 | 1753億5829万 | -2.3% | 9.01 | 1.21 |
| 02/06 | 6,570 | 6,690 | 6,480 | 6,530 | -1.36% | 181,800 | 1769億8449万 | -1.33% | 9.1 | 1.22 |
| 02/05 | 6,610 | 6,660 | 6,470 | 6,620 | -6.76% | 386,900 | 1794億2378万 | +0.17% | 9.22 | 1.24 |
| 02/02 | 7,150 | 7,200 | 7,070 | 7,100 | +0.42% | 158,900 | 1924億3336万 | +7.72% | 9.89 | 1.33 |
| 02/01 | 6,920 | 7,110 | 6,920 | 7,070 | +0.43% | 112,500 | 1916億2026万 | +7.92% | 9.85 | 1.32 |
| 01/31 | 6,960 | 7,040 | 6,900 | 7,040 | +0.86% | 94,600 | 1908億716万 | +8.11% | 9.81 | 1.32 |
| 01/30 | 6,910 | 7,030 | 6,900 | 6,980 | +1.01% | 79,000 | 1891億8097万 | +7.82% | 9.72 | 1.3 |
| 01/29 | 6,810 | 6,970 | 6,770 | 6,910 | +1.62% | 108,000 | 1872億8374万 | +7.3% | 9.63 | 1.29 |
| 01/26 | 6,980 | 7,070 | 6,800 | 6,800 | -2.72% | 138,600 | 1843億237万 | +6.07% | 9.47 | 1.27 |
| 01/25 | 6,780 | 7,010 | 6,770 | 6,990 | +2.64% | 112,400 | 1894億5200万 | +9.44% | 9.74 | 1.31 |
| 01/24 | 6,720 | 6,850 | 6,690 | 6,810 | +1.79% | 115,100 | 1845億7341万 | +7.14% | 9.49 | 1.27 |
| 01/23 | 6,720 | 6,780 | 6,670 | 6,690 | +0.45% | 128,100 | 1813億2101万 | +5.7% | 9.32 | 1.25 |
| 01/22 | 6,620 | 6,690 | 6,610 | 6,660 | +1.52% | 62,200 | 1805億791万 | +5.58% | 9.28 | 1.24 |
| 01/19 | 6,460 | 6,590 | 6,460 | 6,560 | +2.5% | 74,400 | 1777億9758万 | +4.33% | 9.14 | 1.23 |
| 01/18 | 6,280 | 6,490 | 6,280 | 6,400 | +1.59% | 86,800 | 1734億6106万 | +2.07% | 8.92 | 1.2 |
| 01/17 | 6,420 | 6,530 | 6,280 | 6,300 | -0.79% | 122,200 | 1707億5073万 | +0.82% | 8.78 | 1.18 |
| 01/16 | 6,530 | 6,530 | 6,340 | 6,350 | -2.76% | 97,400 | 1721億589万 | +1.88% | 8.85 | 1.19 |
| 01/15 | 6,420 | 6,550 | 6,390 | 6,530 | +1.08% | 71,700 | 1769億8449万 | +5% | 9.1 | 1.22 |
| 01/12 | 6,550 | 6,570 | 6,420 | 6,460 | -1.07% | 76,700 | 1750億8725万 | +4.4% | 9 | 1.21 |
| 01/11 | 6,520 | 6,550 | 6,500 | 6,530 | +0.77% | 58,800 | 1769億8449万 | +5.97% | 9.1 | 1.22 |
| 01/10 | 6,410 | 6,540 | 6,390 | 6,480 | +1.41% | 89,500 | 1756億2932万 | +5.66% | 9.03 | 1.21 |
| 01/09 | 6,250 | 6,410 | 6,230 | 6,390 | +3.06% | 111,200 | 1731億9002万 | +4.63% | 8.9 | 1.19 |
| 01/05 | 6,240 | 6,260 | 6,200 | 6,200 | -0.48% | 76,400 | 1680億4040万 | +1.97% | 8.64 | 1.16 |
| 01/04 | 6,350 | 6,350 | 6,210 | 6,230 | -3.41% | 117,600 | 1688億5350万 | +2.72% | 8.68 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 6,340 | 6,470 | 6,330 | 6,450 | +1.42% | 127,900 | 1748億1622万 | +6.75% | 8.99 | 1.29 |
| 12/28 | 6,320 | 6,380 | 6,290 | 6,360 | +0.63% | 61,100 | 1723億7693万 | +5.82% | 8.86 | 1.27 |
| 12/27 | 6,190 | 6,340 | 6,190 | 6,320 | +2.6% | 75,200 | 1712億9279万 | +5.77% | 8.8 | 1.26 |
| 12/26 | 6,060 | 6,200 | 6,060 | 6,160 | +0.98% | 58,500 | 1669億5627万 | +3.65% | 8.58 | 1.23 |
| 12/25 | 6,180 | 6,180 | 6,090 | 6,100 | -0.16% | 42,500 | 1653億3007万 | +3.11% | 8.5 | 1.22 |
| 12/22 | 6,070 | 6,130 | 6,060 | 6,110 | +0.66% | 50,100 | 1656億110万 | +3.7% | 8.51 | 1.22 |
| 12/21 | 6,050 | 6,100 | 6,030 | 6,070 | -1.14% | 66,300 | 1645億1697万 | +3.41% | 8.46 | 1.21 |
| 12/20 | 6,230 | 6,290 | 6,110 | 6,140 | -0.81% | 127,400 | 1664億1420万 | +4.96% | 8.55 | 1.23 |
| 12/19 | 6,180 | 6,220 | 6,120 | 6,190 | -0.16% | 77,200 | 1677億6937万 | +6.32% | 8.62 | 1.24 |
| 12/18 | 6,170 | 6,250 | 6,090 | 6,200 | 0% | 108,200 | 1680億4040万 | +7.1% | 8.64 | 1.24 |
| 12/15 | 6,200 | 6,270 | 6,200 | 6,200 | +0.98% | 173,500 | 1680億4040万 | +7.69% | 8.64 | 1.24 |
| 12/14 | 6,210 | 6,250 | 6,100 | 6,140 | -0.65% | 91,000 | 1664億1420万 | +7.25% | 8.55 | 1.23 |
| 12/13 | 6,220 | 6,250 | 6,160 | 6,180 | +0.49% | 77,700 | 1674億9833万 | +8.5% | 8.61 | 1.23 |
| 12/12 | 6,190 | 6,240 | 6,140 | 6,150 | +0.82% | 111,100 | 1666億8523万 | +8.56% | 8.57 | 1.23 |
| 12/11 | 6,020 | 6,100 | 5,980 | 6,100 | +3.74% | 102,500 | 1653億3007万 | +8.18% | 8.5 | 1.22 |
| 12/08 | 5,880 | 5,900 | 5,810 | 5,880 | -0.34% | 130,100 | 1593億6735万 | +5.24% | 8.19 | 1.17 |
| 12/07 | 6,000 | 6,040 | 5,880 | 5,900 | -1.83% | 114,400 | 1599億941万 | +6.4% | 8.22 | 1.18 |
| 12/06 | 5,780 | 6,030 | 5,770 | 6,010 | +4.7% | 129,800 | 1628億9077万 | +9.31% | 8.37 | 1.2 |
| 12/05 | 5,840 | 5,930 | 5,740 | 5,740 | -1.54% | 139,800 | 1555億7289万 | +5.44% | 8 | 1.15 |
| 12/04 | 5,790 | 5,860 | 5,700 | 5,830 | +0.69% | 71,700 | 1580億1218万 | +7.86% | 8.12 | 1.16 |
| 12/01 | 5,840 | 5,860 | 5,770 | 5,790 | -0.69% | 72,100 | 1569億2805万 | +8.08% | 8.07 | 1.16 |
| 11/30 | 5,880 | 5,880 | 5,740 | 5,830 | +1.75% | 114,000 | 1580億1218万 | +9.71% | 8.12 | 1.16 |
| 11/29 | 5,820 | 5,820 | 5,700 | 5,730 | -1.55% | 79,400 | 1553億185万 | +8.75% | 7.98 | 1.14 |
| 11/28 | 5,720 | 5,820 | 5,710 | 5,820 | +2.83% | 160,800 | 1577億4115万 | +11.32% | 8.11 | 1.16 |
| 11/27 | 5,650 | 5,680 | 5,620 | 5,660 | +0.35% | 66,300 | 1534億462万 | +9.2% | 7.89 | 1.13 |
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 | 4,365 873 10/11 | 1,425 285 3/17 | 566,200 2,831,000 8/6 | - | - | +14% 10/11 | -26.3% 1/22 |
| 2009年 3月期 | 2,560 512 6/2 | 825 165 10/28 | 654,400 3,272,000 7/29 | - | - | +25.94% 12/11 | -39.89% 10/27 |
| 2010年 3月期 | 2,255 451 3/31 | 1,205 241 4/1 | 521,800 2,609,000 4/27 | 611億1792万 | - | +23.93% 1/4 | -16.64% 7/13 |
| 2011年 3月期 | 2,275 455 4/5 | 1,120 224 3/15 | 490,200 2,451,000 6/10 | 616億5998万 | 303億5568万 | +12.5% 6/14 | -27.73% 3/15 |
| 2012年 3月期 | 1,820 364 1/23 | 1,215 243 8/25 | 1,323,400 6,617,000 1/23 | 493億2798万 | 329億3049万 | +16.08% 1/23 | -12.7% 8/25 |
| 2013年 3月期 | 1,625 325 1/31 | 945 189 10/3 | 561,600 2,808,000 3/11 | 440億4284万 | 256億1260万 | +18.57% 5/7 | -12.95% 4/2 |
| 2014年 3月期 | 2,745 549 1/17 | 1,200 240 4/2 | 749,400 3,747,000 5/8 | 743億9853万 | 325億2394万 | +39.63% 5/20 | -14.97% 2/6 |
| 2015年 3月期 | 3,125 625 2/25 | 1,690 338 10/17 | 810,400 4,052,000 11/10 | 846億9778万 | 458億456万 | +24.38% 11/13 | -16.34% 10/17 |
| 2016年 3月期 | 3,595 719 6/9 | 2,115 423 2/12 | 601,200 3,006,000 12/18 | 974億3633万 | 573億2346万 | +14.01% 1/6 | -26.8% 2/12 |
| 2017年 3月期 | 3,910 782 3/2 | 2,125 425 6/28 | 365,200 1,826,000 2/6 | 1059億7386万 | 575億9449万 | +15.75% 11/16 | -12.77% 6/16 |
| 2018年 3月期 | 5,870 1,174 11/9 | 3,255 651 4/17 | 888,800 4,444,000 2/6 | 1590億9631万 | 882億2121万 | +13.81% 5/16 | -22.53% 2/14 |
| 2019年 3月期 | 4,370 874 5/10 | 2,039 12/25 | 823,200 4,116,000 8/3 | 1184億4138万 | 552億6361万 | +14.94% 2/7 | -18.57% 12/25 |
| 2020年 3月期 | 3,815 11/11 | 2,163 3/13 | 364,900 5/13 | 1033億9905万 | 586億2441万 | +11.99% 3/27 | -24.75% 3/13 |
| 2021年 3月期 | 5,210 1/15 | 2,626 4/6 4/2 | 286,400 5/13 | 1412億814万 | 711億7324万 | +21.01% 5/13 | -8.5% 2/24 |
| 2022年 3月期 | 5,250 9/17 | 3,845 3/8 | 270,600 3/22 | 1422億9227万 | 1042億1215万 | +8.02% 9/14 | -12.5% 4/12 |
| 2023年 3月期 | 4,605 6/8 | 3,530 4/27 | 323,000 10/28 | 1248億1065万 | 956億7461万 | +14.35% 6/7 | -8.69% 10/13 |
| 最新 | 9,100 2024/4/23 | 341,400 | 2329億8994万 | -4.94% 9,573 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/04/23 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
425円（2002/11/18） - 2041%（21.41倍）
9,100円（4/23）