株価チャート
株価
4/24
- 前日 (4/23)
- 1,492
- 始値
- 1,502
- 高値
- 1,518
- 安値
- 1,498
- 終値 +1.74%
- 1,518
- 出来高 -8.62%
- 232,100
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,513 - 株価（25日）
移動平均値 - -2.32%
1,554 - 出来高（5日）
移動平均値 - +3.45%
224,360
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 | 1,502 | 1,518 | 1,498 | 1,518 | +1.74% | 232,100 | 754億3822万 | -2.32% | 12 | 0.79 |
| 04/23 | 1,503 | 1,505 | 1,479 | 1,492 | -0.6% | 254,000 | 741億4613万 | -4.24% | 11.79 | 0.77 |
| 04/22 | 1,502 | 1,512 | 1,494 | 1,501 | 0% | 206,300 | 745億9339万 | -3.84% | 11.86 | 0.78 |
| 04/19 | 1,530 | 1,532 | 1,488 | 1,501 | -3.29% | 202,000 | 745億9339万 | -3.91% | 11.86 | 0.78 |
| 04/18 | 1,507 | 1,553 | 1,502 | 1,552 | +2.65% | 227,400 | 771億2788万 | -0.7% | 12.27 | 0.8 |
| 04/17 | 1,530 | 1,535 | 1,504 | 1,512 | -0.26% | 148,300 | 751億4004万 | -3.2% | 11.95 | 0.78 |
| 04/16 | 1,548 | 1,548 | 1,500 | 1,516 | -2.51% | 312,300 | 753億3883万 | -3.01% | 11.98 | 0.78 |
| 04/15 | 1,530 | 1,556 | 1,524 | 1,555 | +1.5% | 142,200 | 772億7696万 | -0.58% | 12.29 | 0.81 |
| 04/12 | 1,540 | 1,551 | 1,531 | 1,532 | +0.13% | 191,100 | 761億3396万 | -2.11% | 12.11 | 0.79 |
| 04/11 | 1,537 | 1,540 | 1,523 | 1,530 | -1.8% | 146,800 | 760億3457万 | -2.36% | 12.09 | 0.79 |
| 04/10 | 1,552 | 1,559 | 1,549 | 1,558 | +0.32% | 86,300 | 774億2605万 | -0.64% | 12.31 | 0.81 |
| 04/09 | 1,557 | 1,557 | 1,544 | 1,553 | +0.26% | 114,400 | 771億7757万 | -0.96% | 12.27 | 0.8 |
| 04/08 | 1,560 | 1,565 | 1,540 | 1,549 | -0.32% | 163,100 | 769億7879万 | -1.27% | 12.24 | 0.8 |
| 04/05 | 1,540 | 1,556 | 1,532 | 1,554 | +0.45% | 145,800 | 772億2727万 | -1.02% | 12.28 | 0.8 |
| 04/04 | 1,556 | 1,563 | 1,545 | 1,547 | -1.72% | 157,300 | 768億7940万 | -1.46% | 12.23 | 0.8 |
| 04/03 | 1,554 | 1,589 | 1,542 | 1,574 | +1.94% | 192,200 | 782億2118万 | +0.19% | 12.44 | 0.81 |
| 04/02 | 1,562 | 1,562 | 1,541 | 1,544 | -1.15% | 151,900 | 767億3031万 | -1.72% | 12.2 | 0.8 |
| 04/01 | 1,605 | 1,610 | 1,560 | 1,562 | -1.95% | 157,500 | 776億2483万 | -0.7% | 12.35 | 0.81 |
| 03/29 | 1,585 | 1,594 | 1,578 | 1,593 | +0.7% | 87,000 | 791億6540万 | +1.21% | 12.59 | 0.82 |
| 03/28 | 1,572 | 1,593 | 1,568 | 1,582 | -1% | 189,900 | 786億1875万 | +0.51% | 12.5 | 0.82 |
| 03/27 | 1,600 | 1,620 | 1,592 | 1,598 | +1.01% | 273,300 | 794億1388万 | +1.52% | 12.63 | 0.83 |
| 03/26 | 1,567 | 1,590 | 1,567 | 1,582 | -0.38% | 155,200 | 786億1875万 | +0.57% | 12.5 | 0.82 |
| 03/25 | 1,602 | 1,615 | 1,587 | 1,588 | -2.28% | 221,500 | 789億1693万 | +1.02% | 12.55 | 0.82 |
| 03/22 | 1,629 | 1,629 | 1,607 | 1,625 | +0.06% | 180,100 | 807億5567万 | +3.44% | 12.84 | 0.84 |
| 03/21 | 1,635 | 1,637 | 1,614 | 1,624 | -0.79% | 265,100 | 807億597万 | +3.57% | 12.84 | 0.84 |
| 03/19 | 1,570 | 1,637 | 1,570 | 1,637 | +4.67% | 441,700 | 813億5202万 | +4.47% | 12.94 | 0.85 |
| 03/18 | 1,540 | 1,564 | 1,535 | 1,564 | +2.56% | 279,000 | 777億2423万 | -0.13% | 12.36 | 0.81 |
| 03/15 | 1,516 | 1,529 | 1,516 | 1,525 | +0.2% | 146,300 | 757億8609万 | -2.62% | 12.05 | 0.79 |
| 03/14 | 1,515 | 1,523 | 1,507 | 1,522 | +0.53% | 194,200 | 756億3700万 | -2.93% | 12.03 | 0.79 |
| 03/13 | 1,549 | 1,549 | 1,511 | 1,514 | -1.88% | 216,500 | 752億3944万 | -3.44% | 11.97 | 0.78 |
| 03/12 | 1,539 | 1,544 | 1,518 | 1,543 | 0% | 146,400 | 766億8061万 | -1.66% | 12.2 | 0.8 |
| 03/11 | 1,565 | 1,565 | 1,528 | 1,543 | -2.89% | 215,600 | 766億8061万 | -1.72% | 12.2 | 0.8 |
| 03/08 | 1,545 | 1,595 | 1,543 | 1,589 | +1.6% | 247,300 | 789億6662万 | +1.08% | 12.56 | 0.82 |
| 03/07 | 1,596 | 1,600 | 1,557 | 1,564 | -0.7% | 255,700 | 777億2423万 | -0.64% | 12.36 | 0.81 |
| 03/06 | 1,553 | 1,579 | 1,549 | 1,575 | +0.96% | 133,500 | 782億7088万 | -0.06% | 12.45 | 0.82 |
| 03/05 | 1,568 | 1,570 | 1,554 | 1,560 | -0.45% | 124,000 | 775億2544万 | -1.14% | 12.33 | 0.81 |
| 03/04 | 1,577 | 1,577 | 1,555 | 1,567 | -0.44% | 215,800 | 778億7331万 | -0.82% | 12.39 | 0.81 |
| 03/01 | 1,563 | 1,583 | 1,551 | 1,574 | +1.16% | 197,400 | 782億2118万 | -0.51% | 12.44 | 0.81 |
| 02/29 | 1,561 | 1,561 | 1,541 | 1,556 | -0.64% | 211,400 | 773億2666万 | -1.83% | 12.3 | 0.81 |
| 02/28 | 1,575 | 1,579 | 1,563 | 1,566 | -1.14% | 199,100 | 778億2362万 | -1.32% | 12.38 | 0.81 |
| 02/27 | 1,589 | 1,598 | 1,578 | 1,584 | -0.31% | 137,400 | 787億1814万 | -0.38% | 12.52 | 0.82 |
| 02/26 | 1,603 | 1,610 | 1,583 | 1,589 | -0.44% | 139,500 | 789億6662万 | -0.19% | 12.56 | 0.82 |
| 02/22 | 1,588 | 1,604 | 1,586 | 1,596 | +1.14% | 149,000 | 793億1449万 | +0.31% | 12.61 | 0.83 |
| 02/21 | 1,582 | 1,583 | 1,567 | 1,578 | -0.44% | 99,300 | 784億1997万 | -0.69% | 12.47 | 0.82 |
| 02/20 | 1,572 | 1,589 | 1,563 | 1,585 | +1.28% | 180,000 | 787億6784万 | -0.25% | 12.53 | 0.82 |
| 02/19 | 1,556 | 1,569 | 1,550 | 1,565 | -0.06% | 240,400 | 777億7392万 | -1.57% | 12.37 | 0.81 |
| 02/16 | 1,560 | 1,575 | 1,558 | 1,566 | +0.58% | 239,900 | 778億2362万 | -1.57% | 12.38 | 0.81 |
| 02/15 | 1,582 | 1,582 | 1,555 | 1,557 | -0.51% | 96,600 | 773億7636万 | -2.26% | 12.31 | 0.81 |
| 02/14 | 1,590 | 1,593 | 1,555 | 1,565 | -2.31% | 138,100 | 777億7392万 | -1.88% | 12.37 | 0.81 |
| 02/13 | 1,610 | 1,611 | 1,585 | 1,602 | 0% | 191,100 | 796億1267万 | +0.38% | 12.66 | 0.83 |
| 02/09 | 1,570 | 1,618 | 1,570 | 1,602 | +1.71% | 264,400 | 796億1267万 | +0.44% | 12.66 | 0.83 |
| 02/08 | 1,570 | 1,587 | 1,549 | 1,575 | +0.32% | 210,500 | 782億7088万 | -1.25% | 12.45 | 0.82 |
| 02/07 | 1,557 | 1,573 | 1,543 | 1,570 | +3.22% | 277,900 | 780億2240万 | -1.57% | 12.41 | 0.81 |
| 02/06 | 1,544 | 1,546 | 1,519 | 1,521 | -1.23% | 237,700 | 755億8731万 | -4.58% | 12.02 | 0.79 |
| 02/05 | 1,567 | 1,568 | 1,540 | 1,540 | -1.66% | 318,300 | 765億3153万 | -3.45% | 12.17 | 0.8 |
| 02/02 | 1,584 | 1,594 | 1,564 | 1,566 | -1.32% | 379,000 | 778億2362万 | -1.82% | 12.38 | 0.81 |
| 02/01 | 1,597 | 1,625 | 1,560 | 1,587 | -2.64% | 577,900 | 788億6723万 | -0.44% | 12.54 | 0.82 |
| 01/31 | 1,606 | 1,630 | 1,600 | 1,630 | +0.8% | 187,500 | 810億415万 | +2.32% | 12.88 | 0.84 |
| 01/30 | 1,631 | 1,631 | 1,613 | 1,617 | -0.86% | 116,800 | 803億5810万 | +1.76% | 12.78 | 0.84 |
| 01/29 | 1,615 | 1,632 | 1,615 | 1,631 | +1.3% | 101,200 | 810億5384万 | +2.77% | 12.89 | 0.84 |
| 01/26 | 1,613 | 1,619 | 1,601 | 1,610 | -0.8% | 140,700 | 800億1023万 | +1.58% | 12.73 | 0.83 |
| 01/25 | 1,630 | 1,638 | 1,620 | 1,623 | -0.67% | 140,100 | 806億5628万 | +2.53% | 12.83 | 0.84 |
| 01/24 | 1,620 | 1,636 | 1,619 | 1,634 | +0.55% | 120,100 | 812億293万 | +3.35% | 12.92 | 0.85 |
| 01/23 | 1,635 | 1,638 | 1,618 | 1,625 | -0.61% | 198,700 | 807億5567万 | +2.91% | 12.84 | 0.84 |
| 01/22 | 1,631 | 1,637 | 1,614 | 1,635 | +0.49% | 149,300 | 812億5263万 | +3.55% | 12.92 | 0.85 |
| 01/19 | 1,580 | 1,629 | 1,578 | 1,627 | +3.96% | 338,300 | 808億5506万 | +3.17% | 12.86 | 0.84 |
| 01/18 | 1,558 | 1,570 | 1,553 | 1,565 | +0.26% | 105,400 | 777億7392万 | -0.7% | 12.37 | 0.81 |
| 01/17 | 1,577 | 1,581 | 1,559 | 1,561 | -1.01% | 176,900 | 775億7514万 | -1.01% | 12.34 | 0.81 |
| 01/16 | 1,602 | 1,602 | 1,573 | 1,577 | -1.38% | 243,600 | 783億7027万 | -0.13% | 12.46 | 0.82 |
| 01/15 | 1,595 | 1,602 | 1,587 | 1,599 | 0% | 183,500 | 794億6358万 | +1.01% | 12.64 | 0.83 |
| 01/12 | 1,625 | 1,625 | 1,591 | 1,599 | -1.24% | 161,800 | 794億6358万 | +0.88% | 12.64 | 0.83 |
| 01/11 | 1,609 | 1,627 | 1,607 | 1,619 | +1.57% | 163,900 | 804億5750万 | +2.02% | 12.8 | 0.84 |
| 01/10 | 1,591 | 1,606 | 1,585 | 1,594 | +0.38% | 137,100 | 792億1510万 | +0.31% | 12.6 | 0.83 |
| 01/09 | 1,600 | 1,605 | 1,581 | 1,588 | +0.13% | 118,300 | 789億1693万 | -0.19% | 12.55 | 0.82 |
| 01/05 | 1,615 | 1,617 | 1,582 | 1,586 | -0.94% | 206,200 | 788億1753万 | -0.5% | 12.54 | 0.82 |
| 01/04 | 1,569 | 1,601 | 1,536 | 1,601 | +2.63% | 281,000 | 795億6297万 | +0.25% | 12.65 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,557 | 1,569 | 1,552 | 1,560 | +0.26% | 82,300 | 775億2544万 | -2.5% | 12.33 | 0.81 |
| 12/28 | 1,540 | 1,557 | 1,540 | 1,556 | +0.45% | 101,100 | 773億2666万 | -2.99% | 12.3 | 0.81 |
| 12/27 | 1,542 | 1,550 | 1,541 | 1,549 | +0.78% | 135,300 | 769億7879万 | -3.67% | 12.24 | 0.8 |
| 12/26 | 1,535 | 1,548 | 1,532 | 1,537 | 0% | 111,500 | 763億8244万 | -4.59% | 12.15 | 0.8 |
| 12/25 | 1,566 | 1,568 | 1,537 | 1,537 | -1.73% | 110,900 | 763億8244万 | -4.89% | 12.15 | 0.8 |
| 12/22 | 1,551 | 1,569 | 1,550 | 1,564 | +1.76% | 168,800 | 777億2423万 | -3.46% | 12.36 | 0.81 |
| 12/21 | 1,545 | 1,560 | 1,537 | 1,537 | -1.98% | 131,500 | 763億8244万 | -5.3% | 12.15 | 0.8 |
| 12/20 | 1,570 | 1,580 | 1,566 | 1,568 | +0.19% | 89,100 | 779億2301万 | -3.69% | 12.39 | 0.81 |
| 12/19 | 1,564 | 1,569 | 1,550 | 1,565 | +0.06% | 113,300 | 777億7392万 | -4.11% | 12.37 | 0.81 |
| 12/18 | 1,573 | 1,573 | 1,545 | 1,564 | -0.76% | 133,600 | 777億2423万 | -4.4% | 12.36 | 0.81 |
| 12/15 | 1,600 | 1,601 | 1,573 | 1,576 | -0.76% | 208,200 | 783億2058万 | -3.9% | 12.46 | 0.82 |
| 12/14 | 1,616 | 1,622 | 1,581 | 1,588 | -1.55% | 181,800 | 789億1693万 | -3.29% | 12.55 | 0.82 |
| 12/13 | 1,605 | 1,617 | 1,593 | 1,613 | +0.81% | 107,500 | 801億5932万 | -1.83% | 12.75 | 0.84 |
| 12/12 | 1,610 | 1,617 | 1,595 | 1,600 | 0% | 122,100 | 795億1328万 | -2.68% | 12.65 | 0.83 |
| 12/11 | 1,610 | 1,610 | 1,588 | 1,600 | +0.76% | 94,300 | 795億1328万 | -2.79% | 12.65 | 0.83 |
| 12/08 | 1,621 | 1,627 | 1,581 | 1,588 | -2.04% | 191,800 | 789億1693万 | -3.7% | 12.55 | 0.82 |
| 12/07 | 1,642 | 1,652 | 1,618 | 1,621 | -2.41% | 150,600 | 805億5689万 | -1.82% | 12.81 | 0.84 |
| 12/06 | 1,643 | 1,664 | 1,641 | 1,661 | +0.97% | 109,500 | 825億4472万 | +0.61% | 13.13 | 0.86 |
| 12/05 | 1,661 | 1,674 | 1,644 | 1,645 | -1.02% | 123,100 | 817億4959万 | -0.18% | 13 | 0.85 |
| 12/04 | 1,659 | 1,666 | 1,645 | 1,662 | +0.18% | 80,900 | 825億9441万 | +0.85% | 13.14 | 0.86 |
| 12/01 | 1,678 | 1,678 | 1,654 | 1,659 | +0.06% | 107,000 | 824億4533万 | +0.97% | 13.11 | 0.86 |
| 11/30 | 1,645 | 1,664 | 1,645 | 1,658 | +0.36% | 97,500 | 823億9563万 | +1.1% | 13.1 | 0.86 |
| 11/29 | 1,645 | 1,656 | 1,639 | 1,652 | -0.24% | 92,000 | 820億9746万 | +0.85% | 13.06 | 0.86 |
| 11/28 | 1,680 | 1,686 | 1,644 | 1,656 | -1.43% | 140,100 | 822億9624万 | +1.28% | 13.09 | 0.86 |
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 | |
| 2014年 3月期 | 1,980 3/18 | 1,672 3/31 | 11,556,100 3/18 | 1056億1617万 | 891億8698万 | +5.81% 5/2 | - |
| 2015年 3月期 | 2,238 3/24 | 1,540 10/23 | 2,174,100 4/28 | 1193億7827万 | 821億4591万 | +13.15% 12/9 | -7.96% 10/23 |
| 2016年 3月期 | 2,195 12/24 | 1,468 2/12 | 1,746,100 6/19 | 1170億8459万 | 783億532万 | +13.53% 10/22 | -17.17% 2/12 |
| 2017年 3月期 | 2,335 2/1 | 1,314 7/8 | 2,803,900 3/22 | 1245億5240万 | 700億9073万 | +19.65% 10/28 | -10.68% 6/24 |
| 2018年 3月期 | 2,817 10/25 | 1,881 4/13 | 5,166,900 12/5 | 1502億6300万 | 1003億3536万 | +11.21% 5/10 | -17.99% 2/14 |
| 2019年 3月期 | 2,228 4/12 | 1,310 12/25 | 2,322,700 10/4 | 1188億4486万 | 698億7736万 | +10.54% 5/7 | -17.3% 5/10 |
| 2020年 3月期 | 1,971 5/7 | 882 3/13 | 6,689,000 6/25 | 1051億3609万 | 470億4720万 | +12.29% 9/11 | -28.74% 3/13 |
| 2021年 3月期 | 1,516 3/15 | 836 7/30 | 754,400 7/31 | 808億6571万 | 445億9349万 | +14.57% 12/4 | -11.55% 7/30 |
| 2022年 3月期 | 1,531 1/12 | 1,055 3/8 | 773,000 1/28 | 816億6583万 | 562億7528万 | +11.12% 8/2 | -13.49% 1/28 |
| 2023年 3月期 | 1,691 3/20 | 1,110 4/19 | 2,521,300 3/22 | 840億3559万 | 592億906万 | +15.82% 3/20 | -9.88% 10/31 |
| 最新 | 1,518 2024/4/24 | 232,100 | 754億3822万 | -2.32% 1,554 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
836円（2020/07/30） - 82%（1.82倍）
1,518円（4/24）