株価チャート
株価
4/19
- 前日 (4/18)
- 2,062
- 始値
- 2,092
- 高値
- 2,165
- 安値
- 2,029
- 終値 -0.39%
- 2,054
- 出来高 +160.75%
- 475,600
乖離率
- 株価（5日）
移動平均値 - -3.39%
2,126 - 株価（25日）
移動平均値 - -3.48%
2,128 - 出来高（5日）
移動平均値 - +104.05%
233,080
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,092 | 2,165 | 2,029 | 2,054 | -0.39% | 475,600 | 2229億1856万 | -3.48% | 13.91 | 0.51 |
| 04/18 | 2,085 | 2,098 | 2,046 | 2,062 | -0.87% | 182,400 | 2237億8679万 | -2.96% | 13.97 | 0.51 |
| 04/17 | 2,186 | 2,190 | 2,056 | 2,080 | -4.67% | 230,400 | 2257億4032万 | -1.93% | 14.09 | 0.52 |
| 04/16 | 2,234 | 2,247 | 2,165 | 2,182 | -3.02% | 182,100 | 2368億1027万 | +3.07% | 14.78 | 0.54 |
| 04/15 | 2,250 | 2,263 | 2,227 | 2,250 | -0.57% | 94,900 | 2441億9025万 | +6.64% | 15.24 | 0.56 |
| 04/12 | 2,276 | 2,290 | 2,239 | 2,263 | 0% | 221,900 | 2456億112万 | +7.76% | 15.33 | 0.56 |
| 04/11 | 2,181 | 2,263 | 2,177 | 2,263 | +1.98% | 213,400 | 2456億112万 | +8.49% | 15.33 | 0.56 |
| 04/10 | 2,185 | 2,226 | 2,172 | 2,219 | +2.4% | 184,800 | 2408億2585万 | +7.09% | 15.03 | 0.55 |
| 04/09 | 2,138 | 2,175 | 2,129 | 2,167 | +2.36% | 143,900 | 2351億8234万 | +5.19% | 14.68 | 0.54 |
| 04/08 | 2,100 | 2,129 | 2,097 | 2,117 | +0.52% | 143,000 | 2297億5589万 | +3.12% | 14.34 | 0.53 |
| 04/05 | 2,098 | 2,123 | 2,073 | 2,106 | +0.43% | 142,400 | 2285億6207万 | +2.83% | 14.27 | 0.52 |
| 04/04 | 2,100 | 2,112 | 2,069 | 2,097 | +0.96% | 129,000 | 2275億8531万 | +2.74% | 14.21 | 0.52 |
| 04/03 | 2,062 | 2,094 | 2,054 | 2,077 | -1.28% | 172,700 | 2254億1473万 | +2.01% | 14.07 | 0.52 |
| 04/02 | 2,117 | 2,146 | 2,086 | 2,104 | -1.68% | 207,000 | 2283億4501万 | +3.49% | 14.25 | 0.52 |
| 04/01 | 2,149 | 2,154 | 2,116 | 2,140 | -0.28% | 191,300 | 2322億5206万 | +5.37% | 14.5 | 0.53 |
| 03/29 | 2,123 | 2,153 | 2,116 | 2,146 | +2.93% | 173,800 | 2329億323万 | +5.82% | 14.54 | 0.53 |
| 03/28 | 2,162 | 2,169 | 2,077 | 2,085 | -4.09% | 221,900 | 2262億8296万 | +2.91% | 14.12 | 0.52 |
| 03/27 | 2,135 | 2,190 | 2,113 | 2,174 | +1.78% | 229,600 | 2359億4204万 | +7.31% | 14.73 | 0.54 |
| 03/26 | 2,155 | 2,181 | 2,124 | 2,136 | -2.47% | 192,400 | 2318億1794万 | +5.59% | 14.47 | 0.53 |
| 03/25 | 2,200 | 2,241 | 2,190 | 2,190 | +1.11% | 462,400 | 2376億7851万 | +8.31% | 14.84 | 0.54 |
| 03/22 | 2,101 | 2,166 | 2,101 | 2,166 | +3% | 309,700 | 2350億7381万 | +7.44% | 14.67 | 0.54 |
| 03/21 | 2,091 | 2,125 | 2,088 | 2,103 | +2.74% | 273,300 | 2282億3648万 | +4.57% | 14.25 | 0.52 |
| 03/19 | 1,975 | 2,050 | 1,975 | 2,047 | +3.65% | 208,200 | 2221億5886万 | +1.99% | 13.87 | 0.51 |
| 03/18 | 2,014 | 2,014 | 1,972 | 1,975 | -0.9% | 182,800 | 2143億4477万 | -1.55% | 13.38 | 0.49 |
| 03/15 | 1,998 | 2,012 | 1,966 | 1,993 | +0.3% | 230,000 | 2162億9829万 | -0.99% | 13.5 | 0.5 |
| 03/14 | 1,982 | 1,994 | 1,945 | 1,987 | +1.48% | 219,700 | 2156億4712万 | -1.68% | 13.46 | 0.49 |
| 03/13 | 1,978 | 1,983 | 1,942 | 1,958 | -1.01% | 210,400 | 2124億9978万 | -3.31% | 13.26 | 0.49 |
| 03/12 | 2,010 | 2,010 | 1,945 | 1,978 | -1.84% | 206,300 | 2146億7036万 | -2.61% | 13.4 | 0.49 |
| 03/11 | 1,970 | 2,032 | 1,961 | 2,015 | +0.5% | 376,000 | 2186億8593万 | -0.98% | 13.65 | 0.5 |
| 03/08 | 1,944 | 2,039 | 1,936 | 2,005 | +5.08% | 485,100 | 2176億64万 | -1.04% | 13.58 | 0.5 |
| 03/07 | 1,915 | 1,932 | 1,881 | 1,908 | +0.69% | 554,500 | 2070億7333万 | -5.36% | 12.93 | 0.47 |
| 03/06 | 1,901 | 1,915 | 1,880 | 1,895 | -1.76% | 371,200 | 2056億6245万 | -5.72% | 12.84 | 0.47 |
| 03/05 | 1,955 | 1,961 | 1,910 | 1,929 | -2.97% | 292,800 | 2093億5244万 | -3.79% | 13.07 | 0.48 |
| 03/04 | 1,997 | 2,014 | 1,968 | 1,988 | -0.35% | 279,300 | 2157億5565万 | -0.5% | 13.47 | 0.49 |
| 03/01 | 1,948 | 2,000 | 1,941 | 1,995 | +2.78% | 354,400 | 2165億1535万 | +0.25% | 13.51 | 0.5 |
| 02/29 | 1,950 | 1,955 | 1,904 | 1,941 | -0.61% | 438,600 | 2106億5478万 | -2.02% | 13.15 | 0.48 |
| 02/28 | 1,987 | 2,004 | 1,945 | 1,953 | -3.27% | 307,700 | 2119億5713万 | -1.06% | 13.23 | 0.49 |
| 02/27 | 2,043 | 2,045 | 2,014 | 2,019 | -1.27% | 191,500 | 2191億2005万 | +2.7% | 13.68 | 0.5 |
| 02/26 | 2,070 | 2,091 | 2,039 | 2,045 | -1.11% | 135,100 | 2219億4180万 | +4.6% | 13.85 | 0.51 |
| 02/22 | 2,088 | 2,098 | 2,063 | 2,068 | -0.91% | 161,800 | 2244億3797万 | +6.38% | 14.01 | 0.51 |
| 02/21 | 2,110 | 2,126 | 2,065 | 2,087 | -0.43% | 170,700 | 2265億2万 | +8.08% | 14.14 | 0.52 |
| 02/20 | 2,116 | 2,142 | 2,091 | 2,096 | -0.47% | 249,400 | 2274億7678万 | +9.28% | 14.2 | 0.52 |
| 02/19 | 2,092 | 2,123 | 2,078 | 2,106 | +0.67% | 292,600 | 2285億6207万 | +10.67% | 14.27 | 0.52 |
| 02/16 | 2,061 | 2,121 | 2,061 | 2,092 | +1.8% | 246,700 | 2270億4266万 | +10.86% | 14.17 | 0.52 |
| 02/15 | 2,055 | 2,071 | 2,013 | 2,055 | +1.03% | 230,400 | 2230億2709万 | +9.83% | 13.92 | 0.51 |
| 02/14 | 2,017 | 2,067 | 2,017 | 2,034 | +1.5% | 282,500 | 2207億4798万 | +9.59% | 13.78 | 0.51 |
| 02/13 | 2,047 | 2,053 | 1,998 | 2,004 | -1.47% | 356,500 | 2174億9211万 | +8.79% | 13.58 | 0.5 |
| 02/09 | 1,980 | 2,046 | 1,963 | 2,034 | -4.95% | 945,200 | 2207億4798万 | +11.33% | 13.78 | 0.51 |
| 02/08 | 2,195 | 2,208 | 2,133 | 2,140 | -2.95% | 648,500 | 2322億5206万 | +18.1% | 14.5 | 0.53 |
| 02/07 | 2,085 | 2,214 | 2,077 | 2,205 | +5.96% | 598,300 | 2393億644万 | +23.18% | 14.94 | 0.55 |
| 02/06 | 2,122 | 2,122 | 2,070 | 2,081 | -0.67% | 378,400 | 2258億4884万 | +17.77% | 14.1 | 0.52 |
| 02/05 | 2,071 | 2,139 | 2,055 | 2,095 | +0.05% | 863,700 | 2273億6825万 | +19.85% | 14.19 | 0.52 |
| 02/02 | 1,930 | 2,179 | 1,921 | 2,094 | +17.57% | 2,825,000 | 2272億5972万 | +21.18% | 14.19 | 0.52 |
| 02/01 | 1,755 | 1,788 | 1,755 | 1,781 | +0.85% | 99,200 | 1932億9014万 | +4.27% | 12.07 | 0.44 |
| 01/31 | 1,741 | 1,766 | 1,734 | 1,766 | +0.74% | 110,900 | 1916億6221万 | +3.82% | 11.96 | 0.44 |
| 01/30 | 1,760 | 1,773 | 1,750 | 1,753 | -0.96% | 83,500 | 1902億5133万 | +3.48% | 11.88 | 0.44 |
| 01/29 | 1,752 | 1,770 | 1,748 | 1,770 | +1.03% | 80,600 | 1920億9633万 | +4.73% | 11.99 | 0.44 |
| 01/26 | 1,775 | 1,782 | 1,745 | 1,752 | -1.3% | 176,400 | 1901億4280万 | +4.1% | 11.87 | 0.44 |
| 01/25 | 1,780 | 1,791 | 1,772 | 1,775 | 0% | 141,900 | 1926億3897万 | +5.78% | 12.02 | 0.44 |
| 01/24 | 1,765 | 1,784 | 1,758 | 1,775 | +0.51% | 124,300 | 1926億3897万 | +6.1% | 12.02 | 0.44 |
| 01/23 | 1,769 | 1,776 | 1,755 | 1,766 | -0.17% | 183,300 | 1916億6221万 | +5.81% | 11.96 | 0.44 |
| 01/22 | 1,749 | 1,770 | 1,743 | 1,769 | +2.14% | 131,700 | 1919億8780万 | +6.12% | 11.98 | 0.44 |
| 01/19 | 1,778 | 1,778 | 1,725 | 1,732 | -2.15% | 191,300 | 1879億7222万 | +4.15% | 11.73 | 0.43 |
| 01/18 | 1,765 | 1,777 | 1,761 | 1,770 | +0.85% | 160,400 | 1920億9633万 | +6.69% | 11.99 | 0.44 |
| 01/17 | 1,749 | 1,764 | 1,743 | 1,755 | +0.92% | 168,400 | 1904億6839万 | +6.11% | 11.89 | 0.44 |
| 01/16 | 1,738 | 1,742 | 1,712 | 1,739 | -0.29% | 108,700 | 1887億3193万 | +5.39% | 11.78 | 0.43 |
| 01/15 | 1,707 | 1,765 | 1,707 | 1,744 | +2.77% | 175,500 | 1892億7457万 | +5.83% | 11.81 | 0.43 |
| 01/12 | 1,706 | 1,722 | 1,685 | 1,697 | +0.24% | 129,200 | 1841億7371万 | +3.16% | 11.5 | 0.42 |
| 01/11 | 1,702 | 1,715 | 1,690 | 1,693 | +0.42% | 130,100 | 1837億3959万 | +2.98% | 11.47 | 0.42 |
| 01/10 | 1,678 | 1,694 | 1,672 | 1,686 | +0.6% | 143,100 | 1829億7989万 | +2.49% | 11.42 | 0.42 |
| 01/09 | 1,641 | 1,676 | 1,633 | 1,676 | +2.63% | 203,700 | 1818億9460万 | +1.95% | 11.35 | 0.42 |
| 01/05 | 1,636 | 1,636 | 1,616 | 1,633 | -0.55% | 167,400 | 1772億2785万 | -0.61% | 11.06 | 0.41 |
| 01/04 | 1,617 | 1,646 | 1,596 | 1,642 | +2.18% | 186,400 | 1782億461万 | -0.12% | 11.12 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,613 | 1,625 | 1,594 | 1,607 | -0.56% | 117,100 | 1744億610万 | -2.19% | 10.89 | 0.4 |
| 12/28 | 1,607 | 1,628 | 1,598 | 1,616 | +0.37% | 108,000 | 1753億8286万 | -1.76% | 10.95 | 0.4 |
| 12/27 | 1,610 | 1,613 | 1,599 | 1,610 | +0.69% | 109,200 | 1747億3169万 | -2.07% | 10.91 | 0.4 |
| 12/26 | 1,594 | 1,605 | 1,592 | 1,599 | +0.5% | 146,800 | 1735億3787万 | -2.74% | 10.83 | 0.4 |
| 12/25 | 1,630 | 1,630 | 1,588 | 1,591 | -1.18% | 125,400 | 1726億6963万 | -3.22% | 10.78 | 0.4 |
| 12/22 | 1,613 | 1,621 | 1,602 | 1,610 | +0.56% | 133,600 | 1747億3169万 | -2.13% | 10.91 | 0.4 |
| 12/21 | 1,616 | 1,628 | 1,598 | 1,601 | -1.9% | 113,000 | 1737億5492万 | -2.56% | 10.85 | 0.4 |
| 12/20 | 1,629 | 1,652 | 1,625 | 1,632 | +1.24% | 142,600 | 1771億1932万 | -0.73% | 11.06 | 0.41 |
| 12/19 | 1,636 | 1,641 | 1,607 | 1,612 | -0.86% | 126,100 | 1749億4874万 | -1.89% | 10.92 | 0.4 |
| 12/18 | 1,640 | 1,640 | 1,595 | 1,626 | -0.97% | 253,200 | 1764億6815万 | -0.97% | 11.02 | 0.4 |
| 12/15 | 1,676 | 1,687 | 1,628 | 1,642 | -2.03% | 233,500 | 1782億461万 | -0.18% | 11.12 | 0.41 |
| 12/14 | 1,718 | 1,736 | 1,674 | 1,676 | -2.5% | 281,200 | 1818億9460万 | +1.82% | 11.35 | 0.42 |
| 12/13 | 1,680 | 1,772 | 1,679 | 1,719 | +3.31% | 624,600 | 1865億6135万 | +4.5% | 11.65 | 0.43 |
| 12/12 | 1,658 | 1,675 | 1,640 | 1,664 | +1.22% | 199,000 | 1805億9225万 | +1.34% | 11.27 | 0.41 |
| 12/11 | 1,647 | 1,659 | 1,638 | 1,644 | +0.31% | 134,000 | 1784億2167万 | +0.12% | 11.14 | 0.41 |
| 12/08 | 1,658 | 1,660 | 1,637 | 1,639 | -1.32% | 129,800 | 1778億7903万 | -0.18% | 11.1 | 0.41 |
| 12/07 | 1,696 | 1,707 | 1,660 | 1,661 | -1.6% | 145,900 | 1802億6666万 | +1.16% | 11.25 | 0.41 |
| 12/06 | 1,660 | 1,697 | 1,656 | 1,688 | +1.69% | 180,000 | 1831億9695万 | +2.86% | 11.44 | 0.42 |
| 12/05 | 1,663 | 1,685 | 1,657 | 1,660 | -1.07% | 133,900 | 1801億5814万 | +1.47% | 11.25 | 0.41 |
| 12/04 | 1,670 | 1,684 | 1,647 | 1,678 | -1.87% | 198,600 | 1821億1166万 | +2.69% | 11.37 | 0.42 |
| 12/01 | 1,697 | 1,733 | 1,692 | 1,710 | +2.09% | 250,100 | 1855億8459万 | +4.84% | 11.58 | 0.42 |
| 11/30 | 1,649 | 1,684 | 1,649 | 1,675 | +1.58% | 180,000 | 1817億8607万 | +2.95% | 11.35 | 0.42 |
| 11/29 | 1,629 | 1,653 | 1,628 | 1,649 | +0.67% | 90,700 | 1789億6432万 | +1.48% | 11.17 | 0.41 |
| 11/28 | 1,636 | 1,639 | 1,616 | 1,638 | +0.24% | 84,500 | 1777億7050万 | +0.92% | 11.1 | 0.41 |
| 11/27 | 1,656 | 1,656 | 1,629 | 1,634 | -1.03% | 73,400 | 1773億3638万 | +0.74% | 11.07 | 0.41 |
| 11/24 | 1,620 | 1,654 | 1,618 | 1,651 | +2.99% | 171,400 | 1791億8137万 | +1.79% | 11.18 | 0.41 |
| 11/22 | 1,590 | 1,613 | 1,590 | 1,603 | +0.75% | 102,000 | 1739億7198万 | -1.11% | 10.86 | 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 | |
| 2007年 3月期 | 3,220 322,000 4/7 | 2,050 205,000 11/22 | 691,200 6,912 11/1 | - | - | +16.91% 4/24 | -8.79% 10/11 |
| 2008年 3月期 | 2,880 288,000 4/24 | 1,360 136,000 3/18 136,000 3/17 | 806,800 8,068 4/23 | - | - | +10.32% 4/21 | -15.93% 1/22 |
| 2009年 3月期 | 1,670 167,000 6/4 167,000 6/2 | 1,061 106,100 10/28 | 665,000 6,650 6/12 | - | - | +12.01% 5/8 | -18.26% 10/27 |
| 2010年 3月期 | 1,529 152,900 6/15 | 1,111 111,100 4/1 | 477,500 4,775 2/8 | - | - | +11.08% 6/3 | -8.26% 11/17 |
| 2011年 3月期 | 1,634 163,400 4/26 | 1,073 107,300 10/27 | 715,600 7,156 12/15 | 1643億8040万 | 1079億4380万 | +17.25% 12/16 | -17.55% 3/15 |
| 2012年 3月期 | 1,406 140,600 3/6 | 1,085 108,500 8/9 | 443,000 4,430 6/10 | 1414億4360万 | 1091億5100万 | +7.46% 2/6 | -8.81% 8/9 |
| 2013年 3月期 | 1,917 3/11 | 995 10/15 | 576,100 2/6 | 1928億5020万 | 1000億9700万 | +18.89% 2/7 | -10.03% 9/4 |
| 2014年 3月期 | 2,460 11/5 | 1,660 4/2 | 705,700 3/18 | 2474億7600万 | 1669億9600万 | +11.79% 5/8 | -13.97% 2/5 |
| 2015年 3月期 | 2,126 3/19 | 1,542 10/21 | 961,700 2/5 | 2307億3265万 | 1673億5171万 | +16.76% 11/14 | -9.84% 10/16 |
| 2016年 3月期 | 2,413 2/8 | 1,665 8/26 | 1,214,500 2/15 | 2618億8047万 | 1807億78万 | +17% 2/8 | -13.09% 8/25 |
| 2017年 3月期 | 2,445 1/6 | 1,485 6/16 | 1,052,900 5/12 | 2653億5340万 | 1611億6556万 | +11.27% 7/25 | -13.18% 6/16 |
| 2018年 3月期 | 2,533 11/7 | 1,885 7/10 | 951,800 5/10 | 2749億3768万 | 2045億7716万 | +10.5% 8/4 | -7.2% 3/2 |
| 2019年 3月期 | 2,621 5/2 | 1,775 12/25 | 873,700 8/1 | 2844億8940万 | 1926億6260万 | +9.63% 11/8 | -16.74% 12/25 |
| 2020年 3月期 | 2,233 2/7 | 1,407 3/17 | 1,030,900 12/12 | 2423億7684万 | 1527億2020万 | +17.81% 12/12 | -21.65% 3/18 |
| 2021年 3月期 | 2,364 3/22 | 1,440 7/31 | 914,600 1/28 | 2565億9417万 | 1563億101万 | +17.63% 2/10 | -6.85% 4/6 |
| 2022年 3月期 | 2,131 4/1 | 1,419 12/27 12/21 | 1,602,400 10/28 | 2313億379万 | 1540億265万 | +9.86% 2/4 | -13.16% 12/2 |
| 2023年 3月期 | 1,594 3/10 | 1,278 1/17 | 1,012,900 2/17 | 1729億9522万 | 1387億6万 | +11.71% 3/9 | -5.34% 11/14 |
| 最新 | 2,054 2024/4/19 | 475,600 | 2229億1856万 | -3.48% 2,128 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/19 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
995円（2012/10/15） - 106%（2.06倍）
2,054円（4/19）