株価チャート
株価
4/24
- 前日 (4/23)
- 1,148
- 始値
- 1,149
- 高値
- 1,167
- 安値
- 1,149
- 終値 +0.87%
- 1,158
- 出来高 +96.37%
- 178,500
乖離率
- 株価（5日）
移動平均値 - +0.61%
1,151 - 株価（25日）
移動平均値 - -2.36%
1,186 - 出来高（5日）
移動平均値 - +13.55%
157,200
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 | 1,149 | 1,167 | 1,149 | 1,158 | +0.87% | 178,500 | 877億2830万 | -2.36% | 9.99 | 1.39 |
| 04/23 | 1,147 | 1,153 | 1,142 | 1,148 | -0.26% | 90,900 | 869億7072万 | -3.53% | 9.91 | 1.37 |
| 04/22 | 1,158 | 1,162 | 1,142 | 1,151 | +0.88% | 150,500 | 871億9799万 | -3.68% | 9.93 | 1.38 |
| 04/19 | 1,155 | 1,155 | 1,128 | 1,141 | -1.3% | 152,300 | 864億4041万 | -4.84% | 9.85 | 1.37 |
| 04/18 | 1,139 | 1,164 | 1,135 | 1,156 | +1.05% | 213,800 | 875億7679万 | -3.91% | 9.98 | 1.38 |
| 04/17 | 1,161 | 1,162 | 1,142 | 1,144 | -1.12% | 125,200 | 866億6768万 | -5.22% | 9.87 | 1.37 |
| 04/16 | 1,160 | 1,167 | 1,151 | 1,157 | -1.53% | 141,200 | 876億5254万 | -4.54% | 9.99 | 1.39 |
| 04/15 | 1,165 | 1,176 | 1,160 | 1,175 | -0.51% | 127,100 | 890億1620万 | -3.29% | 10.14 | 1.41 |
| 04/12 | 1,171 | 1,186 | 1,171 | 1,181 | +0.94% | 136,700 | 894億7075万 | -3.04% | 10.19 | 1.41 |
| 04/11 | 1,166 | 1,172 | 1,151 | 1,170 | -0.51% | 142,500 | 886億3740万 | -4.18% | 10.1 | 1.4 |
| 04/10 | 1,156 | 1,183 | 1,156 | 1,176 | +1.47% | 171,900 | 890億9196万 | -4% | 10.15 | 1.41 |
| 04/09 | 1,160 | 1,166 | 1,153 | 1,159 | -0.09% | 170,400 | 961億425万 | -5.77% | 10 | 1.39 |
| 04/08 | 1,153 | 1,167 | 1,149 | 1,160 | +0.69% | 192,800 | 878億7982万 | -6.07% | 10.01 | 1.39 |
| 04/05 | 1,156 | 1,162 | 1,147 | 1,152 | -0.86% | 145,400 | 872億7375万 | -7.1% | 9.94 | 1.38 |
| 04/04 | 1,166 | 1,166 | 1,154 | 1,162 | -0.26% | 151,800 | 880億3134万 | -6.82% | 10.03 | 1.39 |
| 04/03 | 1,153 | 1,173 | 1,153 | 1,165 | +0.52% | 212,300 | 882億5861万 | -6.87% | 10.05 | 1.39 |
| 04/02 | 1,191 | 1,191 | 1,157 | 1,159 | -3.34% | 239,600 | 878億406万 | -7.72% | 10 | 1.39 |
| 04/01 | 1,222 | 1,223 | 1,183 | 1,199 | -1.56% | 279,800 | 994億2105万 | -4.92% | 10.35 | 1.44 |
| 03/29 | 1,201 | 1,224 | 1,199 | 1,218 | +1.08% | 151,100 | 1009億9653万 | -3.64% | 10.51 | 1.46 |
| 03/28 | 1,220 | 1,220 | 1,201 | 1,205 | -3.98% | 266,500 | 999億1857万 | -4.82% | 10.4 | 1.44 |
| 03/27 | 1,253 | 1,272 | 1,249 | 1,255 | +0.24% | 236,400 | 1040億6456万 | -1.1% | 10.83 | 1.5 |
| 03/26 | 1,265 | 1,269 | 1,248 | 1,252 | -1.34% | 199,000 | 1038億1580万 | -1.34% | 10.81 | 1.5 |
| 03/25 | 1,280 | 1,288 | 1,268 | 1,269 | -0.63% | 146,800 | 1052億2544万 | -0.08% | 10.95 | 1.52 |
| 03/22 | 1,268 | 1,279 | 1,265 | 1,277 | +0.87% | 138,300 | 1058億8880万 | +0.63% | 11.02 | 1.53 |
| 03/21 | 1,284 | 1,284 | 1,261 | 1,266 | +0.16% | 159,800 | 1049億7668万 | -0.24% | 10.93 | 1.52 |
| 03/19 | 1,250 | 1,274 | 1,246 | 1,264 | +0.4% | 190,800 | 1048億1084万 | -0.47% | 10.91 | 1.51 |
| 03/18 | 1,255 | 1,264 | 1,250 | 1,259 | +1.04% | 118,800 | 1043億9624万 | -1.02% | 10.87 | 1.51 |
| 03/15 | 1,250 | 1,256 | 1,237 | 1,246 | -0.4% | 261,500 | 1033億1829万 | -2.2% | 10.75 | 1.49 |
| 03/14 | 1,259 | 1,259 | 1,242 | 1,251 | -0.16% | 147,800 | 1037億3288万 | -1.96% | 10.8 | 1.5 |
| 03/13 | 1,270 | 1,276 | 1,253 | 1,253 | -0.79% | 120,900 | 1038億9872万 | -1.88% | 10.81 | 1.5 |
| 03/12 | 1,239 | 1,265 | 1,226 | 1,263 | +1.61% | 137,700 | 1047億2792万 | -1.33% | 10.9 | 1.51 |
| 03/11 | 1,239 | 1,245 | 1,229 | 1,243 | +0.32% | 129,400 | 1030億6953万 | -3.12% | 10.73 | 1.49 |
| 03/08 | 1,229 | 1,260 | 1,222 | 1,239 | -1.59% | 355,300 | 1027億3785万 | -3.73% | 10.69 | 1.48 |
| 03/07 | 1,285 | 1,290 | 1,256 | 1,259 | -1.79% | 172,000 | 1043億9624万 | -2.4% | 10.87 | 1.51 |
| 03/06 | 1,271 | 1,288 | 1,265 | 1,282 | -0.08% | 190,500 | 1063億340万 | -0.85% | 11.06 | 1.53 |
| 03/05 | 1,290 | 1,292 | 1,272 | 1,283 | -0.62% | 111,200 | 1063億8632万 | -0.93% | 11.07 | 1.54 |
| 03/04 | 1,303 | 1,313 | 1,288 | 1,291 | -0.62% | 198,200 | 1070億4968万 | -0.39% | 11.14 | 1.55 |
| 03/01 | 1,298 | 1,302 | 1,285 | 1,299 | -0.69% | 163,100 | 1077億1304万 | +0.23% | 11.21 | 1.56 |
| 02/29 | 1,276 | 1,317 | 1,272 | 1,308 | +2.75% | 280,200 | 1084億5932万 | +0.85% | 11.29 | 1.57 |
| 02/28 | 1,280 | 1,289 | 1,272 | 1,273 | -0.55% | 123,800 | 1055億5712万 | -1.85% | 10.99 | 1.52 |
| 02/27 | 1,288 | 1,291 | 1,277 | 1,280 | -0.62% | 127,300 | 1061億3756万 | -1.39% | 11.05 | 1.53 |
| 02/26 | 1,279 | 1,292 | 1,278 | 1,288 | +1.34% | 174,200 | 1068億92万 | -0.85% | 11.12 | 1.54 |
| 02/22 | 1,276 | 1,282 | 1,267 | 1,271 | -0.39% | 147,100 | 1053億9128万 | -2.16% | 10.97 | 1.52 |
| 02/21 | 1,270 | 1,288 | 1,266 | 1,276 | +0.31% | 143,000 | 1058億588万 | -1.85% | 11.01 | 1.53 |
| 02/20 | 1,275 | 1,286 | 1,263 | 1,272 | +0.39% | 192,500 | 1054億7420万 | -2.23% | 10.98 | 1.52 |
| 02/19 | 1,234 | 1,275 | 1,231 | 1,267 | +0.32% | 209,000 | 1050億5960万 | -2.76% | 10.94 | 1.52 |
| 02/16 | 1,266 | 1,275 | 1,258 | 1,263 | -0.08% | 179,600 | 1047億2792万 | -3.29% | 10.9 | 1.51 |
| 02/15 | 1,278 | 1,280 | 1,250 | 1,264 | -0.71% | 273,700 | 1048億1084万 | -3.36% | 10.91 | 1.51 |
| 02/14 | 1,292 | 1,299 | 1,262 | 1,273 | -1.47% | 169,800 | 1055億5712万 | -2.75% | 10.99 | 1.52 |
| 02/13 | 1,305 | 1,307 | 1,280 | 1,292 | -0.08% | 173,100 | 1071億3260万 | -1.3% | 11.15 | 1.55 |
| 02/09 | 1,291 | 1,313 | 1,289 | 1,293 | -1.3% | 129,000 | 1072億1552万 | -1.07% | 11.16 | 1.55 |
| 02/08 | 1,316 | 1,321 | 1,277 | 1,310 | -0.08% | 200,500 | 1086億2516万 | +0.31% | 11.31 | 1.57 |
| 02/07 | 1,320 | 1,327 | 1,298 | 1,311 | +2.42% | 207,400 | 1087億808万 | +0.54% | 11.31 | 1.57 |
| 02/06 | 1,310 | 1,310 | 1,279 | 1,280 | -3.47% | 208,500 | 1061億3756万 | -1.54% | 11.05 | 1.53 |
| 02/05 | 1,350 | 1,357 | 1,311 | 1,326 | -1.19% | 303,100 | 1099億5188万 | +2.16% | 11.44 | 1.59 |
| 02/02 | 1,339 | 1,343 | 1,333 | 1,342 | +0.68% | 195,800 | 1112億7860万 | +3.87% | 11.58 | 1.61 |
| 02/01 | 1,311 | 1,333 | 1,311 | 1,333 | +0.68% | 128,600 | 1105億3232万 | +3.74% | 11.5 | 1.6 |
| 01/31 | 1,307 | 1,328 | 1,307 | 1,324 | +0.38% | 156,800 | 1097億8604万 | +3.44% | 11.43 | 1.59 |
| 01/30 | 1,333 | 1,334 | 1,319 | 1,319 | -0.53% | 165,700 | 1093億7144万 | +3.53% | 11.38 | 1.58 |
| 01/29 | 1,324 | 1,334 | 1,322 | 1,326 | +1.14% | 173,800 | 1099億5188万 | +4.41% | 11.44 | 1.59 |
| 01/26 | 1,309 | 1,320 | 1,304 | 1,311 | 0% | 186,900 | 1087億808万 | +3.64% | 11.31 | 1.57 |
| 01/25 | 1,305 | 1,324 | 1,305 | 1,311 | +0.46% | 180,100 | 1087億808万 | +3.97% | 11.31 | 1.57 |
| 01/24 | 1,314 | 1,323 | 1,302 | 1,305 | -0.46% | 181,500 | 1082億1056万 | +3.9% | 11.26 | 1.56 |
| 01/23 | 1,310 | 1,333 | 1,310 | 1,311 | +0.08% | 149,800 | 1087億808万 | +4.63% | 11.31 | 1.57 |
| 01/22 | 1,295 | 1,314 | 1,295 | 1,310 | +1.16% | 150,500 | 1086億2516万 | +4.88% | 11.31 | 1.57 |
| 01/19 | 1,299 | 1,303 | 1,284 | 1,295 | +0.47% | 170,800 | 1073億8136万 | +4.02% | 11.18 | 1.55 |
| 01/18 | 1,290 | 1,300 | 1,281 | 1,289 | -0.31% | 131,700 | 1068億8384万 | +3.87% | 11.13 | 1.54 |
| 01/17 | 1,300 | 1,316 | 1,291 | 1,293 | -1% | 194,600 | 1072億1552万 | +4.61% | 11.16 | 1.55 |
| 01/16 | 1,327 | 1,327 | 1,300 | 1,306 | -1.14% | 119,000 | 1082億9348万 | +6.18% | 11.27 | 1.56 |
| 01/15 | 1,328 | 1,330 | 1,314 | 1,321 | -0.68% | 146,600 | 1095億3728万 | +7.84% | 11.4 | 1.58 |
| 01/12 | 1,321 | 1,339 | 1,321 | 1,330 | +1.14% | 281,800 | 1102億8356万 | +9.11% | 11.48 | 1.59 |
| 01/11 | 1,310 | 1,318 | 1,302 | 1,315 | +0.84% | 199,300 | 1090億3976万 | +8.41% | 11.35 | 1.57 |
| 01/10 | 1,273 | 1,310 | 1,273 | 1,304 | +2.52% | 276,400 | 1081億2764万 | +8.04% | 11.25 | 1.56 |
| 01/09 | 1,254 | 1,276 | 1,248 | 1,272 | +2.83% | 208,900 | 1054億7420万 | +5.82% | 10.98 | 1.52 |
| 01/05 | 1,275 | 1,280 | 1,237 | 1,237 | -1.59% | 226,500 | 1025億7201万 | +3.34% | 10.68 | 1.48 |
| 01/04 | 1,226 | 1,260 | 1,215 | 1,257 | -0.48% | 359,800 | 1042億3040万 | +5.28% | 10.85 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 1,231 | 1,268 | 1,231 | 1,263 | +2.6% | 349,200 | 1047億2792万 | +6.31% | 10.9 | 1.69 |
| 12/28 | 1,208 | 1,236 | 1,202 | 1,231 | +1.9% | 213,200 | 1020億7449万 | +4.06% | 10.62 | 1.64 |
| 12/27 | 1,200 | 1,215 | 1,200 | 1,208 | +1.17% | 222,800 | 1001億6733万 | +2.46% | 10.43 | 1.61 |
| 12/26 | 1,178 | 1,200 | 1,178 | 1,194 | +1.96% | 213,300 | 990億645万 | +1.62% | 10.31 | 1.59 |
| 12/25 | 1,191 | 1,194 | 1,171 | 1,171 | -1.26% | 176,900 | 970億9929万 | -0.09% | 10.11 | 1.56 |
| 12/22 | 1,183 | 1,192 | 1,180 | 1,186 | +0.17% | 164,000 | 983億4309万 | +1.37% | 10.24 | 1.58 |
| 12/21 | 1,200 | 1,203 | 1,181 | 1,184 | -1.99% | 221,900 | 981億7725万 | +1.54% | 10.22 | 1.58 |
| 12/20 | 1,219 | 1,224 | 1,208 | 1,208 | -0.33% | 177,700 | 1001億6733万 | +3.78% | 10.43 | 1.61 |
| 12/19 | 1,205 | 1,212 | 1,191 | 1,212 | +1% | 229,500 | 1004億9901万 | +4.57% | 10.46 | 1.62 |
| 12/18 | 1,188 | 1,214 | 1,186 | 1,200 | 0% | 156,900 | 995億397万 | +3.9% | 10.36 | 1.6 |
| 12/15 | 1,223 | 1,226 | 1,197 | 1,200 | -1.88% | 235,600 | 995億397万 | +4.17% | 10.36 | 1.6 |
| 12/14 | 1,213 | 1,224 | 1,213 | 1,223 | +0.66% | 233,200 | 1014億1113万 | +6.63% | 10.56 | 1.63 |
| 12/13 | 1,215 | 1,229 | 1,214 | 1,215 | +1.08% | 239,300 | 1007億4777万 | +6.39% | 10.49 | 1.62 |
| 12/12 | 1,202 | 1,217 | 1,199 | 1,202 | +0.5% | 244,600 | 996億6981万 | +5.81% | 10.37 | 1.61 |
| 12/11 | 1,188 | 1,200 | 1,185 | 1,196 | +2.57% | 304,500 | 991億7229万 | +5.65% | 10.32 | 1.6 |
| 12/08 | 1,187 | 1,199 | 1,164 | 1,166 | +0.6% | 414,400 | 966億8469万 | +3.37% | 10.06 | 1.56 |
| 12/07 | 1,163 | 1,167 | 1,155 | 1,159 | -1.11% | 170,700 | 961億425万 | +2.75% | 10 | 1.55 |
| 12/06 | 1,158 | 1,175 | 1,156 | 1,172 | +0.77% | 219,900 | 971億8221万 | +3.99% | 10.12 | 1.57 |
| 12/05 | 1,166 | 1,175 | 1,154 | 1,163 | -1.86% | 266,500 | 964億3593万 | +3.38% | 10.04 | 1.55 |
| 12/04 | 1,168 | 1,190 | 1,159 | 1,185 | +1.11% | 223,800 | 982億6017万 | +5.43% | 10.23 | 1.58 |
| 12/01 | 1,169 | 1,179 | 1,167 | 1,172 | +0.69% | 158,200 | 971億8221万 | +4.64% | 10.12 | 1.57 |
| 11/30 | 1,156 | 1,167 | 1,145 | 1,164 | +0.17% | 248,800 | 965億1885万 | +4.11% | 10.05 | 1.55 |
| 11/29 | 1,147 | 1,169 | 1,145 | 1,162 | +1.22% | 181,900 | 963億5301万 | +4.12% | 10.03 | 1.55 |
| 11/28 | 1,133 | 1,149 | 1,129 | 1,148 | +2.14% | 185,800 | 951億9213万 | +3.05% | 9.91 | 1.53 |
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 | 101 810 7/2 810 6/28 他2件 | 68 540 11/21 | 404,000 50,500 11/21 | - | - | +4.1% 6/21 | -20.25% 11/21 |
| 2009年 3月期 | 73 580 5/20 | 36 295 10/24 290 10/10 | 180,000 22,500 3/24 | - | - | +11.02% 12/1 | -22.63% 10/10 |
| 2010年 3月期 | 82 653 9/1 | 43 342 4/13 342 4/10 他2件 | 666,400 83,300 8/3 | - | - | +27.91% 7/7 | -10.01% 11/19 |
| 2011年 3月期 | 77 618 3/25 | 57 458 3/15 | 415,200 51,900 5/21 | 69億8463万 | 51億7631万 | +17.09% 5/2 | -12.84% 3/15 |
| 2012年 3月期 | 79 630 5/6 | 62 502 4/28 500 4/27 他3件 | 685,600 85,700 5/2 | 71億2026万 | 56億1709万 | +10.47% 5/11 | -5.99% 4/11 |
| 2013年 3月期 | 76 610 3/26 | 60 485 6/15 483 6/6 他2件 | 228,800 28,600 3/25 | 68億9422万 | 54億5886万 | +5.64% 1/16 | -5.09% 5/15 |
| 2014年 3月期 | 121 965 2/26 | 67 533 6/7 | 1,258,400 157,300 10/18 | 109億690万 | 60億2396万 | +24.44% 2/25 | -18.3% 4/11 |
| 2015年 3月期 | 241 1,931 3/11 | 77 615 5/13 | 4,848,800 606,100 10/28 | 218億2512万 | 69億5103万 | +56.46% 11/20 | -10.76% 5/9 |
| 2016年 3月期 | 459 1,835 3/30 | 211 1,685 4/14 | 3,450,400 431,300 8/4 | 414億8016万 | 190億4470万 | +44.63% 5/9 | -17.12% 8/25 |
| 2017年 3月期 | 1,480 5,920 10/20 | 407 1,629 4/6 1,629 4/4 | 3,893,200 1,946,600 2/3 | 1338億2156万 | 368億2353万 | +44.51% 5/16 | -13.97% 2/7 |
| 2018年 3月期 | 3,780 3/9 | 1,046 2,091 4/7 | 8,816,000 4,408,000 5/1 | 3417億8750万 | 945億3408万 | +38.53% 5/26 | -19.82% 11/7 |
| 2019年 3月期 | 3,280 4/27 | 1,276 12/25 | 4,323,100 5/7 | 2965億7752万 | 1153億7588万 | +13.53% 2/26 | -27.2% 10/26 |
| 2020年 3月期 | 2,065 5/22 | 1,051 3/19 | 3,339,900 11/6 | 1867億1725万 | 897億7639万 | +10.25% 3/27 | -19.36% 3/19 |
| 2021年 3月期 | 1,668 1/12 | 1,160 4/22 | 729,500 1/28 | 1424億8051万 | 990億8717万 | +11.52% 12/10 | -11.94% 2/24 |
| 2022年 3月期 | 1,608 5/7 | 983 1/31 | 917,700 10/28 | 1373億5532万 | 839億6783万 | +11.49% 3/1 | -10.05% 11/30 |
| 2023年 3月期 | 1,132 4/8 | 880 6/20 | 951,200 8/1 | 966億9541万 | 751億6957万 | +12.43% 8/1 | -15.21% 5/12 |
| 最新 | 1,158 2024/4/24 | 178,500 | 877億2830万 | -2.36% 1,186 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 147%（2.47倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- 276%（3.76倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
37円（2008/10/24） - 3040%（31.4倍）
1,158円（4/24）