株価チャート
株価
4/22
- 前日 (4/19)
- 1,076
- 始値
- 1,098
- 高値
- 1,111
- 安値
- 1,091
- 終値 +3.16%
- 1,110
- 出来高 -23.72%
- 101,600
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,092 - 株価（25日）
移動平均値 - -1.6%
1,128 - 出来高（5日）
移動平均値 - -14.92%
119,420
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 | 1,098 | 1,111 | 1,091 | 1,110 | +3.16% | 101,600 | 961億8094万 | -1.6% | 13.72 | 0.7 |
| 04/19 | 1,087 | 1,090 | 1,059 | 1,076 | -1.37% | 133,200 | 932億3486万 | -4.69% | 13.3 | 0.68 |
| 04/18 | 1,072 | 1,095 | 1,071 | 1,091 | +1.49% | 102,300 | 945億3460万 | -3.54% | 13.48 | 0.69 |
| 04/17 | 1,113 | 1,113 | 1,075 | 1,075 | -3.15% | 158,300 | 931億4821万 | -5.04% | 13.28 | 0.68 |
| 04/16 | 1,138 | 1,138 | 1,105 | 1,110 | -3.14% | 101,700 | 961億8094万 | -1.94% | 13.72 | 0.7 |
| 04/15 | 1,128 | 1,147 | 1,115 | 1,146 | +0.17% | 82,400 | 993億33万 | +1.24% | 14.16 | 0.73 |
| 04/12 | 1,140 | 1,151 | 1,135 | 1,144 | +0.44% | 81,800 | 991億2703万 | +1.24% | 14.14 | 0.72 |
| 04/11 | 1,120 | 1,140 | 1,115 | 1,139 | +0.26% | 84,800 | 986億9378万 | +0.89% | 14.07 | 0.72 |
| 04/10 | 1,113 | 1,140 | 1,113 | 1,136 | +2.07% | 88,600 | 984億3383万 | +0.71% | 14.04 | 0.72 |
| 04/09 | 1,125 | 1,125 | 1,110 | 1,113 | -0.36% | 57,400 | 964億4089万 | -1.24% | 13.75 | 0.7 |
| 04/08 | 1,126 | 1,130 | 1,111 | 1,117 | +0.36% | 76,900 | 967億8749万 | -0.8% | 13.8 | 0.71 |
| 04/05 | 1,095 | 1,116 | 1,095 | 1,113 | +0.45% | 84,900 | 964億4089万 | -1.15% | 13.75 | 0.7 |
| 04/04 | 1,120 | 1,120 | 1,103 | 1,108 | -0.18% | 84,200 | 960億765万 | -1.6% | 13.69 | 0.7 |
| 04/03 | 1,100 | 1,123 | 1,094 | 1,110 | +0.54% | 95,700 | 961億8094万 | -1.51% | 13.72 | 0.7 |
| 04/02 | 1,125 | 1,126 | 1,103 | 1,104 | -2.21% | 115,300 | 956億6105万 | -2.04% | 13.64 | 0.7 |
| 04/01 | 1,149 | 1,155 | 1,128 | 1,129 | -1.66% | 83,900 | 978億2729万 | 0% | 13.95 | 0.72 |
| 03/29 | 1,130 | 1,149 | 1,127 | 1,148 | +2.78% | 140,500 | 994億7363万 | +1.59% | 14.18 | 0.73 |
| 03/28 | 1,140 | 1,148 | 1,117 | 1,117 | -4.61% | 238,300 | 967億8749万 | -1.06% | 13.8 | 0.71 |
| 03/27 | 1,163 | 1,182 | 1,163 | 1,171 | +0.95% | 286,600 | 1014億6656万 | +3.54% | 14.47 | 0.74 |
| 03/26 | 1,147 | 1,166 | 1,144 | 1,160 | +0.61% | 194,400 | 1005億1342万 | +2.65% | 14.33 | 0.73 |
| 03/25 | 1,170 | 1,172 | 1,152 | 1,153 | -1.87% | 180,800 | 999億687万 | +2.13% | 14.25 | 0.73 |
| 03/22 | 1,180 | 1,193 | 1,168 | 1,175 | +1.29% | 177,700 | 1018億1316万 | +4.26% | 14.52 | 0.74 |
| 03/21 | 1,167 | 1,170 | 1,160 | 1,160 | -0.09% | 158,200 | 1005億1342万 | +3.11% | 14.33 | 0.73 |
| 03/19 | 1,145 | 1,162 | 1,143 | 1,161 | +1.75% | 167,300 | 1006億7万 | +3.2% | 14.35 | 0.74 |
| 03/18 | 1,141 | 1,142 | 1,132 | 1,141 | +0.97% | 132,500 | 988億6708万 | +1.51% | 14.1 | 0.72 |
| 03/15 | 1,123 | 1,135 | 1,118 | 1,130 | +0.44% | 128,500 | 979億1393万 | +0.36% | 13.96 | 0.72 |
| 03/14 | 1,108 | 1,125 | 1,104 | 1,125 | +1.99% | 113,600 | 974億8069万 | -0.35% | 13.9 | 0.71 |
| 03/13 | 1,109 | 1,110 | 1,093 | 1,103 | +0.46% | 102,900 | 955億7440万 | -2.48% | 13.63 | 0.7 |
| 03/12 | 1,086 | 1,100 | 1,074 | 1,098 | +0.27% | 107,300 | 951億4115万 | -3.17% | 13.57 | 0.7 |
| 03/11 | 1,101 | 1,108 | 1,082 | 1,095 | -1.53% | 199,500 | 948億8120万 | -3.69% | 13.53 | 0.69 |
| 03/08 | 1,099 | 1,122 | 1,094 | 1,112 | +0.91% | 153,400 | 963億5424万 | -2.46% | 13.74 | 0.7 |
| 03/07 | 1,123 | 1,123 | 1,100 | 1,102 | -1.43% | 106,400 | 954億8775万 | -3.5% | 13.62 | 0.7 |
| 03/06 | 1,096 | 1,121 | 1,095 | 1,118 | +1.27% | 133,100 | 968億7414万 | -2.36% | 13.81 | 0.71 |
| 03/05 | 1,102 | 1,107 | 1,087 | 1,104 | +0.36% | 143,600 | 956億6105万 | -3.75% | 13.64 | 0.7 |
| 03/04 | 1,113 | 1,117 | 1,096 | 1,100 | -1.17% | 190,700 | 953億1445万 | -4.26% | 13.59 | 0.7 |
| 03/01 | 1,115 | 1,116 | 1,103 | 1,113 | -0.36% | 106,800 | 964億4089万 | -3.47% | 13.75 | 0.7 |
| 02/29 | 1,123 | 1,124 | 1,106 | 1,117 | -0.09% | 144,300 | 967億8749万 | -3.29% | 13.8 | 0.71 |
| 02/28 | 1,126 | 1,130 | 1,112 | 1,118 | -0.71% | 189,200 | 968億7414万 | -3.45% | 13.81 | 0.71 |
| 02/27 | 1,141 | 1,146 | 1,121 | 1,126 | -1.75% | 155,100 | 975億6734万 | -3.1% | 13.91 | 0.71 |
| 02/26 | 1,155 | 1,172 | 1,139 | 1,146 | -0.17% | 154,000 | 993億33万 | -1.63% | 14.16 | 0.73 |
| 02/22 | 1,148 | 1,151 | 1,137 | 1,148 | +0.7% | 97,000 | 994億7363万 | -1.63% | 14.18 | 0.73 |
| 02/21 | 1,152 | 1,155 | 1,135 | 1,140 | -1.04% | 93,900 | 987億8043万 | -2.31% | 14.09 | 0.72 |
| 02/20 | 1,157 | 1,160 | 1,139 | 1,152 | -0.35% | 95,100 | 998億2022万 | -1.37% | 14.23 | 0.73 |
| 02/19 | 1,126 | 1,156 | 1,125 | 1,156 | +2.85% | 88,800 | 1001億6682万 | -1.2% | 14.28 | 0.73 |
| 02/16 | 1,119 | 1,138 | 1,110 | 1,124 | +1.54% | 127,800 | 973億9404万 | -3.93% | 13.89 | 0.71 |
| 02/15 | 1,149 | 1,152 | 1,105 | 1,107 | -2.81% | 148,800 | 959億2100万 | -5.55% | 13.68 | 0.7 |
| 02/14 | 1,142 | 1,152 | 1,114 | 1,139 | -0.44% | 234,600 | 986億9378万 | -3.06% | 14.07 | 0.72 |
| 02/13 | 1,160 | 1,170 | 1,138 | 1,144 | -0.78% | 183,700 | 991億2703万 | -2.72% | 14.14 | 0.72 |
| 02/09 | 1,195 | 1,195 | 1,153 | 1,153 | -3.19% | 227,600 | 999億687万 | -1.87% | 14.25 | 0.73 |
| 02/08 | 1,199 | 1,199 | 1,162 | 1,191 | +0.25% | 217,600 | 1031億9955万 | +1.36% | 14.72 | 0.75 |
| 02/07 | 1,184 | 1,197 | 1,176 | 1,188 | +0.51% | 92,600 | 1029億3961万 | +1.28% | 14.68 | 0.75 |
| 02/06 | 1,185 | 1,194 | 1,170 | 1,182 | +0.25% | 93,800 | 1024億1971万 | +0.85% | 14.61 | 0.75 |
| 02/05 | 1,168 | 1,188 | 1,168 | 1,179 | +0.94% | 83,100 | 1021億5976万 | +0.68% | 14.57 | 0.75 |
| 02/02 | 1,174 | 1,174 | 1,160 | 1,168 | +0.17% | 73,600 | 1012億662万 | -0.17% | 14.43 | 0.74 |
| 02/01 | 1,166 | 1,175 | 1,157 | 1,166 | -1.19% | 78,700 | 1010億3332万 | -0.17% | 14.41 | 0.74 |
| 01/31 | 1,155 | 1,181 | 1,151 | 1,180 | +1.99% | 91,200 | 1022億4641万 | +1.2% | 14.58 | 0.75 |
| 01/30 | 1,179 | 1,179 | 1,157 | 1,157 | -1.62% | 85,100 | 1002億5347万 | -0.52% | 14.3 | 0.73 |
| 01/29 | 1,170 | 1,183 | 1,168 | 1,176 | +1.38% | 85,000 | 1018億9981万 | +1.2% | 14.53 | 0.74 |
| 01/26 | 1,190 | 1,193 | 1,160 | 1,160 | -2.19% | 146,600 | 1005億1342万 | -0.09% | 14.33 | 0.73 |
| 01/25 | 1,177 | 1,196 | 1,176 | 1,186 | +1.02% | 85,900 | 1027億6631万 | +2.33% | 14.65 | 0.75 |
| 01/24 | 1,191 | 1,205 | 1,173 | 1,174 | -1.51% | 93,000 | 1017億2651万 | +1.47% | 14.51 | 0.74 |
| 01/23 | 1,206 | 1,216 | 1,189 | 1,192 | -1.16% | 112,300 | 1032億8620万 | +3.2% | 14.73 | 0.75 |
| 01/22 | 1,204 | 1,206 | 1,192 | 1,206 | +0.58% | 71,000 | 1044億9930万 | +4.51% | 14.9 | 0.76 |
| 01/19 | 1,200 | 1,200 | 1,184 | 1,199 | +0.25% | 88,300 | 1038億9275万 | +4.17% | 14.82 | 0.76 |
| 01/18 | 1,171 | 1,200 | 1,168 | 1,196 | +2.93% | 123,800 | 1036億3280万 | +4% | 14.78 | 0.76 |
| 01/17 | 1,165 | 1,194 | 1,161 | 1,162 | -0.26% | 137,100 | 1006億8672万 | +1.22% | 14.36 | 0.74 |
| 01/16 | 1,196 | 1,197 | 1,165 | 1,165 | -3.32% | 150,400 | 1009億4667万 | +1.39% | 14.4 | 0.74 |
| 01/15 | 1,170 | 1,211 | 1,168 | 1,205 | +3.79% | 260,200 | 1044億1265万 | +4.78% | 14.89 | 0.76 |
| 01/12 | 1,172 | 1,182 | 1,154 | 1,161 | -0.68% | 128,800 | 1006億7万 | +1.13% | 14.35 | 0.74 |
| 01/11 | 1,179 | 1,181 | 1,166 | 1,169 | +0.17% | 116,900 | 1012億9327万 | +1.56% | 14.44 | 0.74 |
| 01/10 | 1,166 | 1,179 | 1,159 | 1,167 | +0.09% | 106,500 | 1011億1997万 | +1.3% | 14.42 | 0.74 |
| 01/09 | 1,150 | 1,167 | 1,147 | 1,166 | +2.55% | 112,000 | 1010億3332万 | +1.13% | 14.41 | 0.74 |
| 01/05 | 1,150 | 1,159 | 1,137 | 1,137 | -0.7% | 103,000 | 985億2048万 | -1.39% | 14.05 | 0.72 |
| 01/04 | 1,140 | 1,145 | 1,111 | 1,145 | +0.35% | 241,300 | 992億1368万 | -0.87% | 14.15 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,167 | 1,167 | 1,134 | 1,141 | -1.64% | 173,000 | 988億6708万 | -1.13% | 14.1 | 0.72 |
| 12/28 | 1,158 | 1,168 | 1,153 | 1,160 | +0.52% | 116,600 | 1005億1342万 | +0.69% | 14.33 | 0.73 |
| 12/27 | 1,155 | 1,158 | 1,141 | 1,154 | +0.7% | 119,400 | 999億9352万 | +0.35% | 14.26 | 0.73 |
| 12/26 | 1,140 | 1,153 | 1,137 | 1,146 | +1.33% | 202,800 | 993億33万 | -0.09% | 14.16 | 0.73 |
| 12/25 | 1,119 | 1,131 | 1,114 | 1,131 | +1.34% | 104,300 | 980億58万 | -1.14% | 13.97 | 0.72 |
| 12/22 | 1,108 | 1,122 | 1,105 | 1,116 | +0.09% | 96,300 | 967億84万 | -2.28% | 13.79 | 0.71 |
| 12/21 | 1,115 | 1,124 | 1,112 | 1,115 | -1.41% | 81,600 | 966億1419万 | -2.28% | 13.78 | 0.71 |
| 12/20 | 1,142 | 1,150 | 1,131 | 1,131 | -0.09% | 135,800 | 980億58万 | -0.7% | 13.97 | 0.72 |
| 12/19 | 1,127 | 1,133 | 1,115 | 1,132 | +0.98% | 90,200 | 980億8723万 | -0.44% | 13.99 | 0.72 |
| 12/18 | 1,121 | 1,127 | 1,102 | 1,121 | -0.36% | 117,900 | 971億3409万 | -1.15% | 13.85 | 0.71 |
| 12/15 | 1,141 | 1,142 | 1,122 | 1,125 | -1.06% | 146,400 | 974億8069万 | -0.71% | 13.9 | 0.71 |
| 12/14 | 1,146 | 1,158 | 1,135 | 1,137 | -1.39% | 121,700 | 985億2048万 | +0.71% | 14.05 | 0.72 |
| 12/13 | 1,145 | 1,164 | 1,145 | 1,153 | +0.96% | 146,700 | 999億687万 | +2.67% | 14.25 | 0.73 |
| 12/12 | 1,172 | 1,180 | 1,142 | 1,142 | -2.06% | 182,800 | 989億5373万 | +2.24% | 14.11 | 0.72 |
| 12/11 | 1,158 | 1,170 | 1,153 | 1,166 | +0.78% | 214,200 | 1010億3332万 | +4.86% | 14.41 | 0.74 |
| 12/08 | 1,176 | 1,183 | 1,149 | 1,157 | -1.7% | 203,700 | 1002億5347万 | +4.61% | 14.3 | 0.73 |
| 12/07 | 1,192 | 1,198 | 1,170 | 1,177 | -1.59% | 125,700 | 1019億8646万 | +7% | 14.54 | 0.75 |
| 12/06 | 1,164 | 1,199 | 1,164 | 1,196 | +2.84% | 218,700 | 1036億3280万 | +9.52% | 14.78 | 0.76 |
| 12/05 | 1,212 | 1,217 | 1,162 | 1,163 | -4.52% | 239,600 | 1007億7337万 | +7.49% | 14.37 | 0.74 |
| 12/04 | 1,207 | 1,229 | 1,202 | 1,218 | +1% | 178,700 | 1055億3909万 | +13.3% | 15.05 | 0.77 |
| 12/01 | 1,202 | 1,217 | 1,198 | 1,206 | +1.94% | 283,900 | 1044億9930万 | +13.24% | 14.9 | 0.76 |
| 11/30 | 1,190 | 1,198 | 1,170 | 1,183 | +0.17% | 239,400 | 1025億636万 | +12.13% | 14.62 | 0.75 |
| 11/29 | 1,172 | 1,197 | 1,172 | 1,181 | +1.11% | 364,100 | 1023億3306万 | +12.91% | 14.59 | 0.75 |
| 11/28 | 1,135 | 1,168 | 1,134 | 1,168 | +3.45% | 296,800 | 1012億662万 | +12.63% | 14.43 | 0.74 |
| 11/27 | 1,100 | 1,135 | 1,100 | 1,129 | +2.64% | 196,000 | 978億2729万 | +9.61% | 13.95 | 0.72 |
| 11/24 | 1,114 | 1,114 | 1,095 | 1,100 | -0.27% | 121,500 | 953億1445万 | +7.53% | 13.59 | 0.7 |
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 | |
| 2007年 3月期 | 1,305 2,610 4/3 | 851 1,702 11/10 | 1,496,400 748,200 11/22 | - | - | +15.98% 12/1 | -12.33% 6/8 |
| 2008年 3月期 | 1,228 2,455 7/11 | 802 1,603 3/17 | 703,200 351,600 1/8 | - | - | +9.73% 10/11 | -13.88% 8/10 |
| 2009年 3月期 | 922 1,843 5/16 | 375 750 10/28 | 1,223,600 611,800 12/17 | - | - | +17.85% 11/19 | -22.98% 10/8 |
| 2010年 3月期 | 634 1,268 3/31 | 421 842 11/17 | 417,400 208,700 3/15 | 622億9018万 | - | +17.71% 3/15 | -10% 10/8 |
| 2011年 3月期 | 777 1,554 3/7 | 504 1,007 3/15 | 867,600 433,800 5/11 | 763億3986万 | 494億6862万 | +11.74% 11/25 | -26.2% 3/15 |
| 2012年 3月期 | 798 1,596 3/30 | 508 1,016 11/2 | 436,000 218,000 4/26 | 784億310万 | 499億1074万 | +12.06% 7/14 | -9.11% 8/8 |
| 2013年 3月期 | 1,234 2,468 3/29 | 735 1,470 6/14 | 683,800 341,900 11/9 | 1212億3988万 | 722億1338万 | +20.71% 4/22 | -6.43% 6/13 |
| 2014年 3月期 | 1,904 1/17 | 1,095 2,190 4/2 | 1,700,900 3/5 | 1737億3905万 | 1075億8320万 | +17.93% 9/24 | -12.43% 6/7 |
| 2015年 3月期 | 1,760 3/31 | 1,083 11/13 | 894,300 4/7 | 1605億9912万 | 988億2321万 | +16.19% 2/12 | -8.68% 10/17 |
| 2016年 3月期 | 1,840 5/20 | 1,141 2/12 | 992,700 6/9 | 1678億9908万 | 1034億3108万 | +9.04% 11/12 | -18.37% 2/12 |
| 2017年 3月期 | 1,482 12/21 | 1,012 7/6 | 627,200 8/8 | 1343億4256万 | 917億3729万 | +8.68% 12/19 | -9.28% 6/24 |
| 2018年 3月期 | 1,789 2/13 | 1,269 4/6 | 373,100 8/7 | 1621億7196万 | 1150億3422万 | +8.74% 12/8 | -5.73% 8/14 |
| 2019年 3月期 | 1,810 5/16 | 1,151 3/29 | 596,700 7/3 | 1640億7560万 | 1043億3757万 | +9.24% 5/15 | -14.35% 12/25 |
| 2020年 3月期 | 1,205 4/2 | 647 3/17 | 622,300 3/12 | 1092億3265万 | 586億5022万 | +6.68% 9/26 | -26.11% 3/17 |
| 2021年 3月期 | 758 3/19 | 405 11/30 11/9 | 2,055,700 3/23 | 687億1232万 | 367億1304万 | +18.26% 2/25 | -14.99% 11/9 |
| 2022年 3月期 | 800 6/9 | 503 3/9 | 1,406,700 10/8 | 701億1960万 | 440億8770万 | +19.34% 6/9 | -14.26% 3/9 |
| 2023年 3月期 | 909 3/10 | 566 4/1 | 1,275,800 8/18 | 796億7339万 | 496億961万 | +16.71% 3/9 | -6.67% 11/16 |
| 最新 | 1,110 2024/4/22 | 101,600 | 961億8094万 | -1.6% 1,128 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 20%（1.2倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 63%（1.63倍）
- 1994/12/30 vs 1993/12/30
- -39%（0.61倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/04/22 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
152円（2001/01/12） - 630%（7.3倍）
1,110円（4/22）