株価チャート
株価
4/24
- 前日 (4/23)
- 1,989
- 始値
- 1,999
- 高値
- 2,024
- 安値
- 1,995
- 終値 +1.11%
- 2,011
- 出来高 -2.21%
- 31,000
乖離率
- 株価（5日）
移動平均値 - -0.45%
2,020 - 株価（25日）
移動平均値 - -3.6%
2,086 - 出来高（5日）
移動平均値 - +6.02%
29,240
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 | 1,999 | 2,024 | 1,995 | 2,011 | +1.11% | 31,000 | 755億9744万 | -3.6% | 7.34 | 0.46 |
| 04/23 | 2,005 | 2,032 | 1,978 | 1,989 | -0.8% | 31,700 | 747億7042万 | -4.83% | 7.26 | 0.45 |
| 04/22 | 2,028 | 2,040 | 1,998 | 2,005 | -1.23% | 29,800 | 753億7189万 | -4.25% | 7.32 | 0.46 |
| 04/19 | 2,036 | 2,057 | 2,005 | 2,030 | -1.6% | 39,100 | 763億1169万 | -3.29% | 7.41 | 0.46 |
| 04/18 | 2,043 | 2,073 | 2,043 | 2,063 | +0.83% | 14,600 | 775億5223万 | -1.81% | 7.53 | 0.47 |
| 04/17 | 2,059 | 2,075 | 2,025 | 2,046 | -1.02% | 28,200 | 769億1316万 | -2.62% | 7.47 | 0.47 |
| 04/16 | 2,115 | 2,115 | 2,050 | 2,067 | -2.82% | 50,300 | 777億259万 | -1.62% | 7.55 | 0.47 |
| 04/15 | 2,081 | 2,130 | 2,080 | 2,127 | +0.57% | 22,300 | 799億5811万 | +1.33% | 7.77 | 0.48 |
| 04/12 | 2,147 | 2,149 | 2,110 | 2,115 | -1.4% | 29,200 | 795億701万 | +0.91% | 7.72 | 0.48 |
| 04/11 | 2,140 | 2,160 | 2,138 | 2,145 | -0.83% | 21,800 | 806億3477万 | +2.58% | 7.83 | 0.49 |
| 04/10 | 2,158 | 2,176 | 2,151 | 2,163 | -0.51% | 30,400 | 813億1142万 | +3.74% | 7.9 | 0.49 |
| 04/09 | 2,148 | 2,174 | 2,141 | 2,174 | +2.02% | 30,000 | 817億2494万 | +4.67% | 7.94 | 0.49 |
| 04/08 | 2,116 | 2,158 | 2,098 | 2,131 | +1.43% | 82,600 | 801億848万 | +3.1% | 7.78 | 0.48 |
| 04/05 | 2,109 | 2,150 | 2,063 | 2,101 | -1.96% | 43,500 | 789億8072万 | +2.09% | 7.67 | 0.48 |
| 04/04 | 2,145 | 2,157 | 2,135 | 2,143 | -0.09% | 35,600 | 805億5958万 | +4.59% | 7.83 | 0.49 |
| 04/03 | 2,111 | 2,160 | 2,078 | 2,145 | +2.29% | 42,700 | 806億3477万 | +5.25% | 7.83 | 0.49 |
| 04/02 | 2,086 | 2,098 | 2,062 | 2,097 | +0.62% | 37,400 | 788億3035万 | +3.5% | 7.66 | 0.48 |
| 04/01 | 2,155 | 2,155 | 2,079 | 2,084 | -2.48% | 45,900 | 783億4166万 | +3.32% | 7.61 | 0.47 |
| 03/29 | 2,095 | 2,149 | 2,088 | 2,137 | +3.74% | 43,000 | 803億3403万 | +6.37% | 7.8 | 0.49 |
| 03/28 | 2,050 | 2,080 | 2,033 | 2,060 | 0% | 53,000 | 774億3945万 | +3.05% | 7.52 | 0.47 |
| 03/27 | 2,022 | 2,067 | 2,016 | 2,060 | +2.28% | 292,400 | 774億3945万 | +3.47% | 7.52 | 0.47 |
| 03/26 | 2,034 | 2,034 | 1,990 | 2,014 | -0.98% | 68,600 | 757億1022万 | +1.51% | 7.36 | 0.46 |
| 03/25 | 2,095 | 2,095 | 2,034 | 2,034 | -3.6% | 45,800 | 764億6206万 | +2.83% | 7.43 | 0.46 |
| 03/22 | 2,110 | 2,130 | 2,098 | 2,110 | +0.14% | 29,400 | 793億1905万 | +7.16% | 7.71 | 0.48 |
| 03/21 | 2,108 | 2,121 | 2,089 | 2,107 | +0.77% | 54,800 | 792億627万 | +7.66% | 7.7 | 0.48 |
| 03/19 | 2,090 | 2,102 | 2,068 | 2,091 | -0.24% | 41,800 | 786億480万 | +7.34% | 7.64 | 0.48 |
| 03/18 | 2,127 | 2,130 | 2,060 | 2,096 | -1.69% | 81,900 | 787億9276万 | +8.15% | 7.65 | 0.48 |
| 03/15 | 2,074 | 2,176 | 2,074 | 2,132 | +2.21% | 150,800 | 801億4607万 | +10.41% | 7.79 | 0.48 |
| 03/14 | 2,050 | 2,089 | 2,039 | 2,086 | +1.61% | 33,000 | 784億1684万 | +8.48% | 7.62 | 0.47 |
| 03/13 | 2,083 | 2,098 | 2,030 | 2,053 | -0.48% | 62,000 | 771億7631万 | +7.21% | 7.5 | 0.47 |
| 03/12 | 2,016 | 2,063 | 1,994 | 2,063 | +2.18% | 85,300 | 775億5223万 | +8.01% | 7.53 | 0.47 |
| 03/11 | 2,035 | 2,035 | 1,988 | 2,019 | -1.22% | 71,700 | 758億9818万 | +6.04% | 7.37 | 0.46 |
| 03/08 | 2,007 | 2,049 | 2,000 | 2,044 | +2.66% | 101,900 | 768億3798万 | +7.52% | 7.47 | 0.46 |
| 03/07 | 2,003 | 2,018 | 1,973 | 1,991 | -0.45% | 63,600 | 748億4561万 | +4.96% | 7.27 | 0.45 |
| 03/06 | 1,982 | 2,007 | 1,966 | 2,000 | +2.3% | 65,200 | 751億8393万 | +5.54% | 7.3 | 0.45 |
| 03/05 | 1,917 | 1,956 | 1,904 | 1,955 | +1.88% | 46,300 | 734億9229万 | +3.28% | 7.14 | 0.44 |
| 03/04 | 1,900 | 1,924 | 1,886 | 1,919 | +1% | 55,700 | 721億3898万 | +1.43% | 7.01 | 0.44 |
| 03/01 | 1,900 | 1,918 | 1,883 | 1,900 | +0.32% | 31,100 | 714億2474万 | +0.42% | 6.94 | 0.43 |
| 02/29 | 1,879 | 1,898 | 1,876 | 1,894 | +1.66% | 42,600 | 711億9918万 | +0.11% | 6.92 | 0.43 |
| 02/28 | 1,822 | 1,879 | 1,822 | 1,863 | +1.42% | 36,800 | 700億3383万 | -1.48% | 6.8 | 0.42 |
| 02/27 | 1,864 | 1,866 | 1,829 | 1,837 | -1.82% | 57,400 | 690億5644万 | -3.01% | 6.71 | 0.42 |
| 02/26 | 1,889 | 1,902 | 1,871 | 1,871 | -0.9% | 32,800 | 703億3457万 | -1.27% | 6.83 | 0.43 |
| 02/22 | 1,906 | 1,906 | 1,878 | 1,888 | +0.48% | 38,700 | 709億7363万 | -0.32% | 6.9 | 0.43 |
| 02/21 | 1,873 | 1,898 | 1,867 | 1,879 | +0.05% | 24,000 | 706億3530万 | -0.63% | 6.86 | 0.43 |
| 02/20 | 1,900 | 1,904 | 1,877 | 1,878 | -0.32% | 24,000 | 705億9771万 | -0.58% | 6.86 | 0.43 |
| 02/19 | 1,852 | 1,897 | 1,852 | 1,884 | +1.89% | 28,300 | 708億2326万 | -0.26% | 6.88 | 0.43 |
| 02/16 | 1,818 | 1,860 | 1,818 | 1,849 | +2.27% | 59,100 | 695億755万 | -2.12% | 6.75 | 0.42 |
| 02/15 | 1,837 | 1,846 | 1,792 | 1,808 | -0.66% | 56,100 | 679億6627万 | -4.24% | 6.6 | 0.41 |
| 02/14 | 1,850 | 1,870 | 1,805 | 1,820 | -2.67% | 77,100 | 684億1738万 | -3.6% | 6.65 | 0.41 |
| 02/13 | 1,851 | 1,884 | 1,837 | 1,870 | +0.86% | 83,300 | 702億9698万 | -0.9% | 6.83 | 0.43 |
| 02/09 | 1,902 | 1,902 | 1,831 | 1,854 | -3.74% | 113,000 | 696億9551万 | -1.54% | 6.77 | 0.42 |
| 02/08 | 1,925 | 1,937 | 1,889 | 1,926 | +0.26% | 89,800 | 724億213万 | +2.45% | 7.03 | 0.44 |
| 02/07 | 1,882 | 1,925 | 1,881 | 1,921 | +1.69% | 34,100 | 722億1417万 | +2.67% | 7.02 | 0.44 |
| 02/06 | 1,916 | 1,922 | 1,889 | 1,889 | -1.41% | 36,100 | 710億1122万 | +1.4% | 6.9 | 0.43 |
| 02/05 | 1,941 | 1,945 | 1,913 | 1,916 | -0.26% | 34,000 | 720億2621万 | +3.12% | 7 | 0.44 |
| 02/02 | 1,950 | 1,950 | 1,894 | 1,921 | -1.64% | 41,300 | 722億1417万 | +3.78% | 7.02 | 0.44 |
| 02/01 | 1,951 | 1,960 | 1,944 | 1,953 | +0.1% | 39,300 | 734億1711万 | +5.97% | 7.13 | 0.44 |
| 01/31 | 1,926 | 1,951 | 1,907 | 1,951 | +0.93% | 40,200 | 733億4193万 | +6.44% | 7.13 | 0.44 |
| 01/30 | 1,951 | 1,961 | 1,929 | 1,933 | -1.23% | 34,600 | 726億6527万 | +6.03% | 7.06 | 0.44 |
| 01/29 | 1,917 | 1,963 | 1,912 | 1,957 | +2.51% | 36,700 | 735億6748万 | +7.94% | 7.15 | 0.45 |
| 01/26 | 1,930 | 1,930 | 1,906 | 1,909 | -1.24% | 54,500 | 717億6306万 | +5.88% | 6.97 | 0.43 |
| 01/25 | 1,891 | 1,950 | 1,891 | 1,933 | +2.38% | 56,800 | 726億6527万 | +7.81% | 7.06 | 0.44 |
| 01/24 | 1,890 | 1,907 | 1,886 | 1,888 | +0.21% | 34,000 | 709億7363万 | +5.89% | 6.9 | 0.43 |
| 01/23 | 1,930 | 1,964 | 1,875 | 1,884 | -1.98% | 107,100 | 708億2326万 | +6.2% | 6.88 | 0.43 |
| 01/22 | 1,881 | 1,922 | 1,881 | 1,922 | +2.62% | 124,700 | 722億5176万 | +8.9% | 7.02 | 0.44 |
| 01/19 | 1,834 | 1,876 | 1,830 | 1,873 | +2.18% | 76,200 | 704億975万 | +6.85% | 6.84 | 0.43 |
| 01/18 | 1,815 | 1,842 | 1,815 | 1,833 | +0.77% | 49,000 | 689億607万 | +5.16% | 6.69 | 0.42 |
| 01/17 | 1,837 | 1,863 | 1,818 | 1,819 | -0.76% | 92,400 | 683億7979万 | +4.9% | 6.64 | 0.41 |
| 01/16 | 1,894 | 1,894 | 1,829 | 1,833 | -2.66% | 216,600 | 689億607万 | +6.2% | 6.69 | 0.42 |
| 01/15 | 1,885 | 1,903 | 1,875 | 1,883 | +0.7% | 92,600 | 707億8567万 | +9.54% | 6.88 | 0.43 |
| 01/12 | 1,850 | 1,876 | 1,846 | 1,870 | +1.85% | 102,900 | 702億9698万 | +9.42% | 6.83 | 0.43 |
| 01/11 | 1,818 | 1,847 | 1,818 | 1,836 | +1.49% | 90,500 | 690億1885万 | +8.06% | 6.71 | 0.42 |
| 01/10 | 1,814 | 1,829 | 1,794 | 1,809 | +0.67% | 65,400 | 680億387万 | +6.73% | 6.61 | 0.41 |
| 01/09 | 1,777 | 1,827 | 1,770 | 1,797 | +1.3% | 81,200 | 675億5276万 | +6.33% | 6.56 | 0.41 |
| 01/05 | 1,780 | 1,796 | 1,772 | 1,774 | +0.11% | 54,900 | 666億8815万 | +5.16% | 6.48 | 0.4 |
| 01/04 | 1,714 | 1,776 | 1,688 | 1,772 | +3.63% | 69,500 | 666億1296万 | +5.1% | 6.47 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 1,708 | 1,730 | 1,694 | 1,710 | -0.06% | 53,900 | 642億8226万 | +1.54% | 6.25 | 0.39 |
| 12/28 | 1,754 | 1,754 | 1,706 | 1,711 | -2.67% | 60,800 | 643億1985万 | +1.66% | 6.25 | 0.39 |
| 12/27 | 1,749 | 1,765 | 1,742 | 1,758 | +0.46% | 43,600 | 660億8668万 | +4.58% | 6.42 | 0.4 |
| 12/26 | 1,737 | 1,750 | 1,729 | 1,750 | +1.74% | 48,300 | 657億8594万 | +4.42% | 6.39 | 0.4 |
| 12/25 | 1,747 | 1,758 | 1,720 | 1,720 | +0.76% | 60,500 | 646億5818万 | +2.99% | 6.28 | 0.39 |
| 12/22 | 1,684 | 1,714 | 1,683 | 1,707 | +1.31% | 48,400 | 641億6949万 | +2.4% | 6.23 | 0.39 |
| 12/21 | 1,698 | 1,699 | 1,679 | 1,685 | -0.77% | 39,000 | 633億4246万 | +1.38% | 6.15 | 0.38 |
| 12/20 | 1,686 | 1,718 | 1,686 | 1,698 | +0.18% | 40,800 | 638億3116万 | +2.41% | 6.2 | 0.39 |
| 12/19 | 1,677 | 1,695 | 1,670 | 1,695 | +1.25% | 38,000 | 637億1838万 | +2.6% | 6.19 | 0.39 |
| 12/18 | 1,662 | 1,689 | 1,633 | 1,674 | -0.42% | 56,900 | 629億2895万 | +1.64% | 6.11 | 0.38 |
| 12/15 | 1,649 | 1,686 | 1,638 | 1,681 | +1.76% | 67,900 | 631億9209万 | +2.38% | 6.14 | 0.38 |
| 12/14 | 1,654 | 1,664 | 1,640 | 1,652 | -0.12% | 41,900 | 621億193万 | +0.98% | 6.03 | 0.38 |
| 12/13 | 1,641 | 1,665 | 1,641 | 1,654 | +0.79% | 36,800 | 621億7711万 | +1.47% | 6.04 | 0.38 |
| 12/12 | 1,625 | 1,653 | 1,625 | 1,641 | +1.05% | 50,400 | 616億8842万 | +0.92% | 5.99 | 0.37 |
| 12/11 | 1,610 | 1,624 | 1,598 | 1,624 | +2.27% | 38,300 | 610億4935万 | +0.06% | 5.93 | 0.37 |
| 12/08 | 1,627 | 1,639 | 1,579 | 1,588 | -2.64% | 113,400 | 596億9604万 | -2.04% | 5.8 | 0.36 |
| 12/07 | 1,650 | 1,650 | 1,627 | 1,631 | -1.75% | 39,500 | 613億1250万 | +0.68% | 5.96 | 0.37 |
| 12/06 | 1,610 | 1,666 | 1,610 | 1,660 | +2.6% | 51,200 | 624億266万 | +2.66% | 6.06 | 0.38 |
| 12/05 | 1,628 | 1,637 | 1,617 | 1,618 | -1.28% | 46,600 | 608億2380万 | +0.43% | 5.91 | 0.37 |
| 12/04 | 1,696 | 1,701 | 1,638 | 1,639 | -4.54% | 72,000 | 616億1323万 | +2.05% | 5.99 | 0.37 |
| 12/01 | 1,702 | 1,727 | 1,699 | 1,717 | +0.7% | 42,500 | 645億4541万 | +7.38% | 6.27 | 0.39 |
| 11/30 | 1,712 | 1,718 | 1,683 | 1,705 | -0.29% | 50,000 | 640億9430万 | +7.37% | 6.23 | 0.39 |
| 11/29 | 1,751 | 1,777 | 1,704 | 1,710 | -2.34% | 56,700 | 642億8226万 | +8.43% | 6.25 | 0.39 |
| 11/28 | 1,715 | 1,763 | 1,715 | 1,751 | +2.1% | 71,200 | 658億2353万 | +11.88% | 6.39 | 0.4 |
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 | 920 4/2 | 399 3/17 | 89,000 7/6 | - | - | +18.9% 5/7 | -17.6% 1/22 |
| 2009年 3月期 | 526 5/23 | 312 10/28 10/27 | 126,000 6/20 | - | - | +24.36% 11/10 | -20.57% 10/10 |
| 2010年 3月期 | 611 8/14 | 379 11/27 | 75,000 6/12 | - | - | +16.27% 7/29 | -16.87% 10/6 |
| 2011年 3月期 | 485 4/27 | 225 3/16 | 511,000 3/17 | 182億3163万 | 84億5797万 | +8.28% 1/11 | -40.75% 3/16 |
| 2012年 3月期 | 1,296 3/16 | 291 5/25 5/24 | 978,000 3/7 | 487億1793万 | 109億3898万 | +30.45% 7/19 | -7.92% 4/11 |
| 2013年 3月期 | 1,259 4/2 | 625 11/14 | 1,175,000 5/10 | 473億2706万 | 234億9437万 | +19.03% 3/6 | -29.37% 5/15 |
| 2014年 3月期 | 1,072 4/8 | 673 3/20 | 175,900 11/20 | 402億9755万 | 252億9939万 | +10.69% 7/10 | -18.82% 6/7 |
| 2015年 3月期 | 938 3/23 3/19 | 704 10/17 | 152,200 12/17 | 352億6126万 | 264億6474万 | +12.58% 2/26 | -10.43% 12/17 |
| 2016年 3月期 | 1,441 8/14 | 840 5/7 | 158,700 7/14 | 541億7002万 | 315億7725万 | +18.71% 8/11 | -15.15% 1/21 |
| 2017年 3月期 | 1,360 2/20 | 752 8/4 | 154,400 2/1 | 511億2507万 | 282億6916万 | +12.83% 12/9 | -10.27% 5/24 |
| 2018年 3月期 | 2,017 1/9 | 1,102 4/14 | 228,000 8/24 | 758億2300万 | 414億2634万 | +11.31% 5/12 | -16.54% 2/14 |
| 2019年 3月期 | 1,849 6/7 | 1,081 3/15 | 177,400 3/15 | 695億755万 | 406億3691万 | +14.77% 9/26 | -17.2% 10/26 |
| 2020年 3月期 | 1,402 11/11 | 771 3/17 | 91,900 3/27 | 527億394万 | 289億8340万 | +16.97% 4/10 | -21.47% 3/16 |
| 2021年 3月期 | 1,395 3/29 | 907 4/6 | 190,800 3/25 | 524億4079万 | 340億9591万 | +12.07% 3/25 | -9.37% 4/28 |
| 2022年 3月期 | 1,315 4/6 | 959 11/30 | 701,600 11/30 | 494億3343万 | 360億5069万 | +7.4% 9/24 | -10.85% 11/29 |
| 2023年 3月期 | 1,578 3/9 | 994 4/27 4/12 | 249,000 9/15 | 593億2012万 | 373億6641万 | +14.36% 2/1 | -7.67% 3/20 |
| 最新 | 2,011 2024/4/24 | 31,000 | 755億9744万 | -3.6% 2,086 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/28
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/30 vs 1997/12/30
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
225円（2011/03/16） - 794%（8.94倍）
2,011円（4/24）