株価チャート
株価
4/22
- 前日 (4/19)
- 1,780
- 始値
- 1,800
- 高値
- 1,830
- 安値
- 1,790
- 終値 +2.19%
- 1,819
- 出来高 +76.51%
- 702,500
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,802 - 株価（25日）
移動平均値 - -2.1%
1,858 - 出来高（5日）
移動平均値 - +36.48%
514,720
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,800 | 1,830 | 1,790 | 1,819 | +2.19% | 702,500 | 1989億4205万 | -2.1% | 38.1 | 1.41 |
| 04/19 | 1,811 | 1,813 | 1,774 | 1,780 | -1.77% | 398,000 | 1946億7666万 | -4.4% | 37.29 | 1.38 |
| 04/18 | 1,808 | 1,840 | 1,792 | 1,812 | +2.32% | 650,100 | 1981億7647万 | -2.95% | 37.96 | 1.41 |
| 04/17 | 1,870 | 1,873 | 1,768 | 1,771 | -3.12% | 531,800 | 1936億9234万 | -5.29% | 37.1 | 1.38 |
| 04/16 | 1,809 | 1,842 | 1,791 | 1,828 | +0.94% | 291,200 | 1999億2637万 | -2.56% | 38.29 | 1.42 |
| 04/15 | 1,788 | 1,816 | 1,784 | 1,811 | +0.28% | 347,600 | 1980億6710万 | -3.62% | 37.94 | 1.41 |
| 04/12 | 1,811 | 1,827 | 1,803 | 1,806 | -0.28% | 444,700 | 1975億2025万 | -4.14% | 37.83 | 1.4 |
| 04/11 | 1,821 | 1,829 | 1,797 | 1,811 | -2.16% | 303,300 | 1980億6710万 | -4.13% | 37.94 | 1.41 |
| 04/10 | 1,864 | 1,880 | 1,844 | 1,851 | -0.86% | 379,700 | 2024億4185万 | -2.32% | 38.77 | 1.44 |
| 04/09 | 1,852 | 1,868 | 1,836 | 1,867 | +1.19% | 359,600 | 2041億9176万 | -1.74% | 39.11 | 1.45 |
| 04/08 | 1,823 | 1,848 | 1,821 | 1,845 | +0.33% | 308,400 | 2017億8564万 | -3.1% | 38.65 | 1.43 |
| 04/05 | 1,841 | 1,850 | 1,816 | 1,839 | +0.44% | 313,700 | 2011億2943万 | -3.67% | 38.52 | 1.43 |
| 04/04 | 1,810 | 1,856 | 1,810 | 1,831 | +0.49% | 351,400 | 2002億5448万 | -4.29% | 38.35 | 1.42 |
| 04/03 | 1,825 | 1,846 | 1,820 | 1,822 | -1.09% | 321,400 | 1992億7016万 | -5.1% | 38.17 | 1.42 |
| 04/02 | 1,887 | 1,887 | 1,836 | 1,842 | -2.23% | 360,400 | 2014億5753万 | -4.41% | 38.59 | 1.43 |
| 04/01 | 1,890 | 1,902 | 1,870 | 1,884 | 0% | 211,700 | 2060億5103万 | -2.59% | 39.47 | 1.46 |
| 03/29 | 1,880 | 1,888 | 1,866 | 1,884 | +0.64% | 218,400 | 2060億5103万 | -2.79% | 39.47 | 1.46 |
| 03/28 | 1,910 | 1,910 | 1,866 | 1,872 | -1.99% | 259,600 | 2047億3860万 | -3.6% | 39.21 | 1.45 |
| 03/27 | 1,910 | 1,929 | 1,900 | 1,910 | +0.79% | 412,000 | 2088億9462万 | -1.9% | 40.01 | 1.48 |
| 03/26 | 1,907 | 1,913 | 1,878 | 1,895 | -0.79% | 398,100 | 2072億5409万 | -2.82% | 39.7 | 1.47 |
| 03/25 | 1,942 | 1,950 | 1,910 | 1,910 | -1.9% | 298,200 | 2088億9462万 | -2.25% | 40.01 | 1.48 |
| 03/22 | 1,960 | 1,961 | 1,930 | 1,947 | 0% | 210,100 | 2129億4127万 | -0.51% | 40.78 | 1.51 |
| 03/21 | 1,950 | 1,958 | 1,940 | 1,947 | +0.36% | 390,000 | 2129億4127万 | -0.61% | 40.78 | 1.51 |
| 03/19 | 1,918 | 1,956 | 1,903 | 1,940 | +0.15% | 300,500 | 2121億7569万 | -1.17% | 40.64 | 1.51 |
| 03/18 | 1,910 | 1,941 | 1,903 | 1,937 | +1.52% | 368,600 | 2118億4758万 | -1.53% | 40.58 | 1.5 |
| 03/15 | 1,882 | 1,912 | 1,879 | 1,908 | +0.79% | 563,700 | 2086億7588万 | -3.15% | 39.97 | 1.48 |
| 03/14 | 1,900 | 1,902 | 1,877 | 1,893 | 0% | 333,500 | 2070億3535万 | -4.3% | 39.65 | 1.47 |
| 03/13 | 1,925 | 1,925 | 1,882 | 1,893 | -1.56% | 338,300 | 2070億3535万 | -4.78% | 39.65 | 1.47 |
| 03/12 | 1,904 | 1,923 | 1,880 | 1,923 | +0.58% | 299,500 | 2103億1642万 | -3.75% | 40.28 | 1.49 |
| 03/11 | 1,911 | 1,924 | 1,891 | 1,912 | -0.83% | 300,100 | 2091億1336万 | -4.73% | 40.05 | 1.48 |
| 03/08 | 1,883 | 1,947 | 1,880 | 1,928 | +0.26% | 412,700 | 2108億6326万 | -4.41% | 40.39 | 1.5 |
| 03/07 | 1,966 | 1,977 | 1,898 | 1,923 | -2.44% | 637,400 | 2103億1642万 | -5.08% | 40.28 | 1.49 |
| 03/06 | 1,961 | 1,988 | 1,950 | 1,971 | -0.3% | 315,000 | 2155億6612万 | -3.24% | 41.29 | 1.53 |
| 03/05 | 1,987 | 1,993 | 1,972 | 1,977 | +0.2% | 466,600 | 2162億2234万 | -3.42% | 41.41 | 1.54 |
| 03/04 | 1,991 | 1,999 | 1,958 | 1,973 | +0.25% | 397,600 | 2157億8486万 | -4.04% | 41.33 | 1.53 |
| 03/01 | 1,943 | 1,975 | 1,931 | 1,968 | +1.76% | 513,700 | 2152億3802万 | -4.7% | 41.22 | 1.53 |
| 02/29 | 1,983 | 1,993 | 1,915 | 1,934 | -3.06% | 661,500 | 2115億1947万 | -6.8% | 40.51 | 1.5 |
| 02/28 | 2,001 | 2,016 | 1,977 | 1,995 | -1.04% | 532,600 | 2181億9098万 | -4.32% | 41.79 | 1.55 |
| 02/27 | 2,004 | 2,017 | 1,994 | 2,016 | +0.75% | 449,700 | 2204億8773万 | -3.63% | 42.23 | 1.57 |
| 02/26 | 2,000 | 2,021 | 1,992 | 2,001 | +0.76% | 594,600 | 2188億4719万 | -4.58% | 41.92 | 1.55 |
| 02/22 | 1,995 | 1,996 | 1,965 | 1,986 | -0.3% | 414,700 | 2172億666万 | -5.47% | 41.6 | 1.54 |
| 02/21 | 2,000 | 2,009 | 1,988 | 1,992 | -0.15% | 495,300 | 2178億6287万 | -5.41% | 41.73 | 1.55 |
| 02/20 | 1,987 | 2,004 | 1,978 | 1,995 | +0.4% | 442,000 | 2181億9098万 | -5.67% | 41.79 | 1.55 |
| 02/19 | 2,005 | 2,007 | 1,973 | 1,987 | -0.7% | 664,000 | 2173億1603万 | -6.54% | 41.62 | 1.54 |
| 02/16 | 1,976 | 2,014 | 1,975 | 2,001 | +1.47% | 693,600 | 2188億4719万 | -6.41% | 41.92 | 1.55 |
| 02/15 | 2,000 | 2,005 | 1,954 | 1,972 | -1.15% | 647,000 | 2156億7549万 | -8.28% | 41.31 | 1.53 |
| 02/14 | 2,003 | 2,025 | 1,952 | 1,995 | -2.83% | 975,500 | 2181億9098万 | -7.81% | 41.79 | 1.55 |
| 02/13 | 2,035 | 2,067 | 2,033 | 2,053 | +1.13% | 820,400 | 2245億3438万 | -5.65% | 43.01 | 1.59 |
| 02/09 | 2,013 | 2,035 | 1,997 | 2,030 | -0.15% | 980,500 | 2220億1889万 | -7.09% | 42.52 | 1.58 |
| 02/08 | 2,095 | 2,096 | 2,023 | 2,033 | -3.19% | 667,400 | 2223億4700万 | -7.42% | 42.59 | 1.58 |
| 02/07 | 2,155 | 2,170 | 2,077 | 2,100 | -2.46% | 697,300 | 2296億7471万 | -4.85% | 43.99 | 1.63 |
| 02/06 | 2,154 | 2,198 | 2,153 | 2,153 | +0.8% | 733,600 | 2354億7127万 | -2.93% | 45.1 | 1.67 |
| 02/05 | 2,161 | 2,175 | 2,125 | 2,136 | -0.84% | 706,300 | 2336億1200万 | -4% | 44.74 | 1.66 |
| 02/02 | 2,161 | 2,175 | 2,149 | 2,154 | +0.42% | 489,300 | 2355億8064万 | -3.45% | 45.12 | 1.67 |
| 02/01 | 2,161 | 2,182 | 2,127 | 2,145 | -0.92% | 649,500 | 2345億9632万 | -4.03% | 44.93 | 1.67 |
| 01/31 | 2,208 | 2,230 | 2,152 | 2,165 | -0.92% | 407,900 | 2367億8369万 | -3.31% | 45.35 | 1.68 |
| 01/30 | 2,231 | 2,245 | 2,166 | 2,185 | -2.11% | 523,900 | 2389億7107万 | -2.5% | 45.77 | 1.7 |
| 01/29 | 2,211 | 2,258 | 2,194 | 2,232 | +1.73% | 646,000 | 2441億1141万 | -0.4% | 46.75 | 1.73 |
| 01/26 | 2,062 | 2,248 | 2,054 | 2,194 | -0.81% | 2,055,800 | 2399億5539万 | -2.05% | 45.96 | 1.7 |
| 01/25 | 2,208 | 2,227 | 2,184 | 2,212 | +0.18% | 643,200 | 2419億2403万 | -1.07% | 46.34 | 1.72 |
| 01/24 | 2,199 | 2,226 | 2,195 | 2,208 | +0.96% | 570,800 | 2414億8656万 | -1.08% | 46.25 | 1.71 |
| 01/23 | 2,199 | 2,214 | 2,176 | 2,187 | +0.69% | 404,300 | 2391億8981万 | -1.88% | 45.81 | 1.7 |
| 01/22 | 2,170 | 2,202 | 2,163 | 2,172 | +1.21% | 474,500 | 2375億4928万 | -2.99% | 45.5 | 1.69 |
| 01/19 | 2,094 | 2,153 | 2,089 | 2,146 | +2.78% | 639,200 | 2347億568万 | -4.54% | 44.95 | 1.67 |
| 01/18 | 2,117 | 2,121 | 2,083 | 2,088 | -1.69% | 606,100 | 2283億6229万 | -7.57% | 43.74 | 1.62 |
| 01/17 | 2,204 | 2,213 | 2,122 | 2,124 | -3.93% | 1,001,400 | 2322億9957万 | -6.47% | 44.49 | 1.65 |
| 01/16 | 2,247 | 2,255 | 2,205 | 2,211 | -2.12% | 571,400 | 2418億1466万 | -3.28% | 46.31 | 1.72 |
| 01/15 | 2,271 | 2,273 | 2,236 | 2,259 | -1.35% | 484,100 | 2470億6437万 | -1.83% | 47.32 | 1.75 |
| 01/12 | 2,300 | 2,308 | 2,276 | 2,290 | -0.91% | 393,500 | 2504億5481万 | -1.04% | 47.97 | 1.78 |
| 01/11 | 2,312 | 2,347 | 2,311 | 2,311 | -0.04% | 481,400 | 2527億5156万 | -0.64% | 48.41 | 1.79 |
| 01/10 | 2,272 | 2,323 | 2,255 | 2,312 | +0.52% | 374,800 | 2528億6092万 | -1.15% | 48.43 | 1.8 |
| 01/09 | 2,270 | 2,304 | 2,267 | 2,300 | +0.88% | 462,500 | 2515億4850万 | -2.29% | 48.18 | 1.79 |
| 01/05 | 2,300 | 2,302 | 2,273 | 2,280 | -1% | 462,900 | 2493億6112万 | -3.88% | 47.76 | 1.77 |
| 01/04 | 2,301 | 2,312 | 2,284 | 2,303 | -0.65% | 450,800 | 2518億7660万 | -3.68% | 48.24 | 1.79 |
| 2023 | ||||||||||
| 12/29 | 2,362 | 2,362 | 2,307 | 2,318 | -1.86% | 411,400 | 2535億1714万 | -3.86% | 48.56 | 1.8 |
| 12/28 | 2,324 | 2,369 | 2,319 | 2,362 | +1.03% | 330,800 | 2583億2937万 | -2.8% | 49.48 | 1.83 |
| 12/27 | 2,285 | 2,343 | 2,285 | 2,338 | +2.27% | 464,800 | 2557億452万 | -4.49% | 48.98 | 1.82 |
| 12/26 | 2,254 | 2,290 | 2,243 | 2,286 | +1.92% | 329,800 | 2500億1733万 | -7.34% | 47.89 | 1.78 |
| 12/25 | 2,270 | 2,302 | 2,230 | 2,243 | -0.66% | 426,500 | 2453億1447万 | -9.81% | 46.99 | 1.74 |
| 12/22 | 2,189 | 2,267 | 2,185 | 2,258 | +2.64% | 594,600 | 2469億5500万 | -10% | 47.3 | 1.75 |
| 12/21 | 2,194 | 2,265 | 2,158 | 2,200 | +0.41% | 1,267,600 | 2406億1161万 | -13.04% | 46.08 | 1.71 |
| 12/20 | 2,206 | 2,220 | 2,182 | 2,191 | -0.68% | 432,600 | 2396億2729万 | -13.94% | 45.9 | 1.7 |
| 12/19 | 2,151 | 2,246 | 2,139 | 2,206 | +4.7% | 1,141,400 | 2412億6782万 | -13.86% | 46.21 | 1.71 |
| 12/18 | 2,098 | 2,118 | 2,066 | 2,107 | +0.24% | 851,800 | 2304億4030万 | -18.21% | 44.14 | 1.64 |
| 12/15 | 2,148 | 2,158 | 2,071 | 2,102 | -1.08% | 1,380,300 | 2298億9345万 | -19.03% | 44.03 | 1.63 |
| 12/14 | 2,350 | 2,365 | 2,060 | 2,125 | -12.7% | 4,705,300 | 2324億894万 | -18.8% | 44.51 | 1.65 |
| 12/13 | 2,380 | 2,458 | 2,380 | 2,434 | +1.12% | 739,800 | 2662億393万 | -7.7% | 50.99 | 1.89 |
| 12/12 | 2,440 | 2,451 | 2,346 | 2,407 | -0.58% | 1,635,600 | 2632億5097万 | -9.07% | 50.42 | 1.87 |
| 12/11 | 2,390 | 2,445 | 2,376 | 2,421 | +1.17% | 738,100 | 2647億8214万 | -8.95% | 50.71 | 1.88 |
| 12/08 | 2,484 | 2,487 | 2,383 | 2,393 | -4.36% | 910,100 | 2617億1981万 | -10.44% | 50.13 | 1.86 |
| 12/07 | 2,555 | 2,559 | 2,498 | 2,502 | -2.46% | 578,700 | 2736億4102万 | -6.85% | 52.41 | 1.94 |
| 12/06 | 2,565 | 2,568 | 2,542 | 2,565 | -0.89% | 544,200 | 2805億3126万 | -4.75% | 53.73 | 1.99 |
| 12/05 | 2,600 | 2,613 | 2,578 | 2,588 | -0.27% | 296,000 | 2830億4674万 | -4.01% | 54.21 | 2.01 |
| 12/04 | 2,627 | 2,632 | 2,568 | 2,595 | -1.22% | 535,800 | 2838億1233万 | -3.89% | 54.36 | 2.02 |
| 12/01 | 2,716 | 2,721 | 2,627 | 2,627 | -3.06% | 453,700 | 2873億1213万 | -2.74% | 55.03 | 2.04 |
| 11/30 | 2,737 | 2,737 | 2,703 | 2,710 | -1.38% | 362,900 | 2963億8975万 | +0.41% | 56.77 | 2.1 |
| 11/29 | 2,738 | 2,769 | 2,728 | 2,748 | +0.15% | 225,700 | 3005億4577万 | +2% | 57.56 | 2.13 |
| 11/28 | 2,788 | 2,801 | 2,726 | 2,744 | -2% | 304,900 | 3001億830万 | +2.08% | 57.48 | 2.13 |
| 11/27 | 2,814 | 2,828 | 2,786 | 2,800 | +0.11% | 260,700 | 3062億3295万 | +4.28% | 58.65 | 2.17 |
| 11/24 | 2,800 | 2,810 | 2,782 | 2,797 | -0.18% | 382,300 | 3059億485万 | +4.44% | 58.59 | 2.17 |
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 | 804 10/19 | 231 4/3 | 11,554,000 8/8 | - | - | +46.96% 10/1 | -25.6% 3/10 |
| 2009年 3月期 | 580 6/6 | 140 2/24 | 6,495,000 6/6 | - | - | +37.93% 5/7 | -35.23% 10/8 |
| 2010年 3月期 | 456 3/11 | 177 4/1 | 5,959,000 7/30 | - | - | +38.7% 5/11 | -17.57% 7/13 |
| 2011年 3月期 | 529 1/11 | 306 3/15 | 4,655,000 4/30 | 578億753万 | 334億3876万 | +18.89% 12/2 | -32.89% 3/15 |
| 2012年 3月期 | 657 8/1 | 359 4/12 | 4,005,000 7/28 | 717億9498万 | 392億3044万 | +15.72% 7/29 | -18.89% 9/27 |
| 2013年 3月期 | 898 1/28 | 552 4/17 | 6,242,000 4/26 | 981億3074万 | 603億2090万 | +22.86% 5/7 | -14.12% 6/4 |
| 2014年 3月期 | 1,236 1/28 | 721 4/2 | 3,713,000 7/25 | 1350億6674万 | 787億8871万 | +20.82% 5/8 | -10.67% 3/25 |
| 2015年 3月期 | 1,604 3/31 | 981 4/1 | 3,802,000 1/28 | 1752億8078万 | 1072億103万 | +18.55% 7/30 | -14.62% 10/16 |
| 2016年 3月期 | 1,827 5/19 | 1,265 9/29 | 5,648,000 4/27 | 1996億4962万 | 1382億3578万 | +11.56% 7/29 | -17.56% 8/25 |
| 2017年 3月期 | 2,720 1/10 | 1,672 4/5 | 4,732,000 1/26 | 2972億3425万 | 1827億1164万 | +14.62% 1/10 | -17.71% 2/3 |
| 2018年 3月期 | 2,669 7/10 | 1,833 3/26 | 4,651,100 4/27 | 2916億6111万 | 2003億528万 | +8.33% 5/12 | -12.81% 1/26 |
| 2019年 3月期 | 2,023 10/1 | 1,264 12/25 | 2,712,300 7/25 | 2210億6797万 | 1381億2650万 | +10.02% 7/20 | -18.37% 10/26 |
| 2020年 3月期 | 2,618 1/22 1/9 | 1,366 5/21 | 2,613,400 12/4 | 2860億8796万 | 1492億7279万 | +13.62% 12/17 | -29.24% 3/16 |
| 2021年 3月期 | 3,315 11/9 | 1,617 4/28 | 2,765,000 6/25 | 3622億5424万 | 1767億139万 | +16.71% 5/25 | -9.04% 12/11 |
| 2022年 3月期 | 3,155 4/2 | 2,138 3/10 | 1,951,400 7/27 | 3447億6987万 | 2336億8694万 | +7.31% 9/14 | -14.86% 1/27 |
| 2023年 3月期 | 3,925 3/9 | 2,129 5/10 | 1,885,300 10/28 | 4291億5772万 | 2327億323万 | +12.7% 1/24 | -8.92% 5/9 |
| 最新 | 1,819 2024/4/22 | 702,500 | 1989億4205万 | -2.1% 1,858 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 136%（2.36倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- -36%（0.64倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 63%（1.63倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 98%（1.98倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- 123%（2.23倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/22 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
101円（2002/11/19） - 1701%（18.01倍）
1,819円（4/22）