株価チャート
株価
4/24
- 前日 (4/23)
- 2,014
- 始値
- 2,014
- 高値
- 2,014
- 安値
- 1,977
- 終値 -1.29%
- 1,988
- 出来高 +1.08%
- 65,500
乖離率
- 株価（5日）
移動平均値 - +0.51%
1,978 - 株価（25日）
移動平均値 - +2.47%
1,940 - 出来高（5日）
移動平均値 - +8.91%
60,140
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 | 2,014 | 2,014 | 1,977 | 1,988 | -1.29% | 65,500 | 739億2888万 | +2.47% | 13.38 | 0.81 |
| 04/23 | 2,010 | 2,033 | 2,010 | 2,014 | +0.4% | 64,800 | 748億9575万 | +3.98% | 13.56 | 0.82 |
| 04/22 | 1,953 | 2,012 | 1,953 | 2,006 | +3.72% | 89,000 | 745億9825万 | +3.72% | 13.51 | 0.82 |
| 04/19 | 1,948 | 1,966 | 1,927 | 1,934 | -0.67% | 54,100 | 719億2075万 | +0.16% | 13.02 | 0.79 |
| 04/18 | 1,939 | 1,950 | 1,934 | 1,947 | +0.41% | 27,300 | 724億419万 | +0.83% | 13.11 | 0.8 |
| 04/17 | 1,979 | 1,979 | 1,931 | 1,939 | -2.07% | 69,400 | 721億669万 | +0.52% | 13.05 | 0.79 |
| 04/16 | 1,991 | 2,009 | 1,962 | 1,980 | +0.1% | 94,400 | 736億3138万 | +2.7% | 13.33 | 0.81 |
| 04/15 | 1,950 | 1,981 | 1,920 | 1,978 | +1.02% | 72,900 | 735億5700万 | +2.75% | 13.32 | 0.81 |
| 04/12 | 1,972 | 1,977 | 1,955 | 1,958 | -0.2% | 48,400 | 728億1325万 | +1.82% | 13.18 | 0.8 |
| 04/11 | 1,930 | 1,976 | 1,930 | 1,962 | +0.93% | 65,400 | 729億6200万 | +2.13% | 13.21 | 0.8 |
| 04/10 | 1,917 | 1,956 | 1,915 | 1,944 | +0.88% | 83,900 | 722億9263万 | +1.41% | 13.09 | 0.8 |
| 04/09 | 1,935 | 1,935 | 1,915 | 1,927 | -0.16% | 32,800 | 716億6044万 | +0.68% | 12.97 | 0.79 |
| 04/08 | 1,930 | 1,935 | 1,915 | 1,930 | +0.16% | 37,900 | 717億7200万 | +0.94% | 12.99 | 0.79 |
| 04/05 | 1,908 | 1,929 | 1,898 | 1,927 | 0% | 42,000 | 716億6044万 | +0.84% | 12.97 | 0.79 |
| 04/04 | 1,905 | 1,933 | 1,900 | 1,927 | +1.64% | 60,000 | 716億6044万 | +0.89% | 12.97 | 0.79 |
| 04/03 | 1,882 | 1,905 | 1,877 | 1,896 | +0.74% | 40,000 | 705億762万 | -0.68% | 12.76 | 0.78 |
| 04/02 | 1,892 | 1,900 | 1,876 | 1,882 | -0.42% | 45,800 | 699億8700万 | -1.41% | 12.67 | 0.77 |
| 04/01 | 1,913 | 1,925 | 1,890 | 1,890 | -1.77% | 42,000 | 702億8450万 | -0.94% | 12.72 | 0.77 |
| 03/29 | 1,913 | 1,924 | 1,901 | 1,924 | +1.64% | 55,600 | 715億4887万 | +0.84% | 12.95 | 0.79 |
| 03/28 | 1,914 | 1,914 | 1,880 | 1,893 | -1.97% | 74,300 | 703億9606万 | -0.63% | 12.74 | 0.77 |
| 03/27 | 1,940 | 1,946 | 1,931 | 1,931 | -0.05% | 73,700 | 718億919万 | +1.36% | 13 | 0.79 |
| 03/26 | 1,920 | 1,935 | 1,915 | 1,932 | +0.63% | 47,100 | 718億4637万 | +1.52% | 13.01 | 0.79 |
| 03/25 | 1,934 | 1,934 | 1,918 | 1,920 | -0.72% | 54,900 | 714億12万 | +1.05% | 12.93 | 0.79 |
| 03/22 | 1,936 | 1,941 | 1,923 | 1,934 | +0.47% | 48,500 | 719億2075万 | +1.95% | 13.02 | 0.79 |
| 03/21 | 1,935 | 1,942 | 1,925 | 1,925 | -0.26% | 43,100 | 715億8606万 | +1.64% | 12.96 | 0.79 |
| 03/19 | 1,928 | 1,930 | 1,909 | 1,930 | -0.21% | 78,900 | 717億7200万 | +1.95% | 12.99 | 0.79 |
| 03/18 | 1,947 | 1,948 | 1,932 | 1,934 | -0.31% | 36,600 | 719億2075万 | +2.27% | 13.02 | 0.79 |
| 03/15 | 1,925 | 1,943 | 1,925 | 1,940 | +0.83% | 59,500 | 721億4387万 | +2.65% | 13.06 | 0.79 |
| 03/14 | 1,904 | 1,927 | 1,896 | 1,924 | +1.26% | 55,800 | 715億4887万 | +1.91% | 12.95 | 0.79 |
| 03/13 | 1,909 | 1,917 | 1,888 | 1,900 | -0.26% | 40,900 | 706億5637万 | +0.69% | 12.79 | 0.78 |
| 03/12 | 1,909 | 1,910 | 1,873 | 1,905 | -0.16% | 62,400 | 708億4231万 | +0.9% | 12.83 | 0.78 |
| 03/11 | 1,910 | 1,922 | 1,893 | 1,908 | -0.78% | 51,900 | 709億5387万 | +1.01% | 12.85 | 0.78 |
| 03/08 | 1,901 | 1,924 | 1,900 | 1,923 | +0.94% | 66,700 | 715億1169万 | +1.8% | 12.95 | 0.79 |
| 03/07 | 1,879 | 1,911 | 1,879 | 1,905 | +1.38% | 52,400 | 708億4231万 | +0.85% | 12.83 | 0.78 |
| 03/06 | 1,865 | 1,888 | 1,865 | 1,879 | +0.54% | 37,900 | 698億7543万 | -0.58% | 12.65 | 0.77 |
| 03/05 | 1,878 | 1,878 | 1,862 | 1,869 | -0.43% | 70,300 | 695億356万 | -1.27% | 12.58 | 0.77 |
| 03/04 | 1,893 | 1,894 | 1,875 | 1,877 | -0.85% | 55,400 | 698億106万 | -0.95% | 12.64 | 0.77 |
| 03/01 | 1,897 | 1,901 | 1,893 | 1,893 | -0.21% | 50,600 | 703億9606万 | -0.21% | 12.74 | 0.77 |
| 02/29 | 1,910 | 1,920 | 1,891 | 1,897 | -0.94% | 67,700 | 705億4481万 | -0.05% | 12.77 | 0.78 |
| 02/28 | 1,910 | 1,923 | 1,898 | 1,915 | +1.65% | 80,900 | 712億1419万 | +0.79% | 12.89 | 0.78 |
| 02/27 | 1,875 | 1,888 | 1,872 | 1,884 | +0.48% | 63,100 | 700億6137万 | -0.84% | 12.68 | 0.77 |
| 02/26 | 1,880 | 1,886 | 1,875 | 1,875 | -0.16% | 40,800 | 697億2668万 | -1.42% | 12.62 | 0.77 |
| 02/22 | 1,865 | 1,878 | 1,860 | 1,878 | +0.75% | 51,500 | 698億3825万 | -1.42% | 12.64 | 0.77 |
| 02/21 | 1,884 | 1,888 | 1,862 | 1,864 | -1.11% | 47,500 | 693億1762万 | -2.31% | 12.55 | 0.76 |
| 02/20 | 1,880 | 1,891 | 1,873 | 1,885 | -0.11% | 41,000 | 700億9856万 | -1.46% | 12.69 | 0.77 |
| 02/19 | 1,857 | 1,887 | 1,853 | 1,887 | +1.62% | 31,600 | 701億7293万 | -1.62% | 12.7 | 0.77 |
| 02/16 | 1,858 | 1,868 | 1,849 | 1,857 | +0.49% | 43,600 | 690億5731万 | -3.38% | 12.5 | 0.76 |
| 02/15 | 1,856 | 1,857 | 1,842 | 1,848 | -0.48% | 65,100 | 687億2262万 | -4.15% | 12.44 | 0.76 |
| 02/14 | 1,880 | 1,880 | 1,852 | 1,857 | -1.59% | 101,200 | 690億5731万 | -3.98% | 12.5 | 0.76 |
| 02/13 | 1,892 | 1,892 | 1,874 | 1,887 | +0.27% | 58,100 | 701億7293万 | -2.78% | 12.7 | 0.77 |
| 02/09 | 1,890 | 1,900 | 1,879 | 1,882 | -0.9% | 50,100 | 699億8700万 | -3.24% | 12.67 | 0.77 |
| 02/08 | 1,897 | 1,904 | 1,872 | 1,899 | +0.11% | 72,100 | 706億1918万 | -2.52% | 12.79 | 0.78 |
| 02/07 | 1,890 | 1,903 | 1,890 | 1,897 | +0.26% | 47,900 | 705億4481万 | -2.77% | 12.77 | 0.78 |
| 02/06 | 1,925 | 1,925 | 1,892 | 1,892 | -2.32% | 75,600 | 703億5887万 | -3.07% | 12.74 | 0.77 |
| 02/05 | 1,923 | 1,940 | 1,911 | 1,937 | +0.68% | 52,700 | 720億3231万 | -0.87% | 13.04 | 0.79 |
| 02/02 | 1,915 | 1,940 | 1,892 | 1,924 | +1.16% | 64,900 | 715億4887万 | -1.54% | 12.95 | 0.79 |
| 02/01 | 1,939 | 1,939 | 1,902 | 1,902 | -1.91% | 85,900 | 707億3075万 | -2.66% | 12.81 | 0.78 |
| 01/31 | 1,912 | 1,940 | 1,908 | 1,939 | +0.36% | 82,900 | 721億669万 | -0.82% | 13.05 | 0.79 |
| 01/30 | 1,951 | 1,953 | 1,929 | 1,932 | -0.57% | 55,300 | 718億4637万 | -1.18% | 13.01 | 0.79 |
| 01/29 | 1,919 | 1,943 | 1,919 | 1,943 | +1.3% | 61,000 | 722億5544万 | -0.51% | 13.08 | 0.8 |
| 01/26 | 1,943 | 1,943 | 1,918 | 1,918 | -0.88% | 37,200 | 713億2575万 | -1.69% | 12.91 | 0.79 |
| 01/25 | 1,927 | 1,935 | 1,923 | 1,935 | +0.42% | 52,500 | 719億5794万 | -0.72% | 13.03 | 0.79 |
| 01/24 | 1,925 | 1,930 | 1,914 | 1,927 | +0.05% | 65,000 | 716億6044万 | -1.08% | 12.97 | 0.79 |
| 01/23 | 1,933 | 1,941 | 1,921 | 1,926 | -0.57% | 54,100 | 716億2325万 | -1.13% | 12.97 | 0.79 |
| 01/22 | 1,938 | 1,944 | 1,937 | 1,937 | +0.73% | 36,500 | 720億3231万 | -0.51% | 13.04 | 0.79 |
| 01/19 | 1,944 | 1,944 | 1,920 | 1,923 | -0.77% | 39,300 | 715億1169万 | -1.28% | 12.95 | 0.79 |
| 01/18 | 1,962 | 1,962 | 1,936 | 1,938 | -1.22% | 46,200 | 720億6950万 | -0.56% | 13.05 | 0.79 |
| 01/17 | 1,986 | 1,994 | 1,959 | 1,962 | -1.01% | 43,700 | 729億6200万 | +0.72% | 13.21 | 0.8 |
| 01/16 | 2,011 | 2,012 | 1,982 | 1,982 | -1.44% | 36,900 | 737億575万 | +1.85% | 13.34 | 0.81 |
| 01/15 | 1,985 | 2,020 | 1,985 | 2,011 | +1.16% | 25,900 | 747億8419万 | +3.45% | 13.54 | 0.82 |
| 01/12 | 2,029 | 2,029 | 1,980 | 1,988 | -1.14% | 37,700 | 739億2888万 | +2.58% | 13.38 | 0.81 |
| 01/11 | 2,012 | 2,033 | 2,006 | 2,011 | 0% | 50,100 | 747億8419万 | +3.98% | 13.54 | 0.82 |
| 01/10 | 2,002 | 2,024 | 1,994 | 2,011 | -0.15% | 49,300 | 747億8419万 | +4.25% | 13.54 | 0.82 |
| 01/09 | 1,985 | 2,025 | 1,985 | 2,014 | +1.51% | 75,700 | 748億9575万 | +4.73% | 13.56 | 0.82 |
| 01/05 | 1,987 | 1,994 | 1,971 | 1,984 | +0.3% | 48,300 | 737億8013万 | +3.44% | 13.36 | 0.81 |
| 01/04 | 1,957 | 1,981 | 1,918 | 1,978 | +1.07% | 51,900 | 735億5700万 | +3.4% | 13.32 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,938 | 1,959 | 1,938 | 1,957 | +0.93% | 47,700 | 727億7606万 | +2.51% | 13.18 | 0.8 |
| 12/28 | 1,933 | 1,944 | 1,930 | 1,939 | -0.21% | 22,100 | 721億669万 | +1.73% | 13.05 | 0.79 |
| 12/27 | 1,935 | 1,943 | 1,929 | 1,943 | +0.73% | 32,400 | 722億5544万 | +2.05% | 13.08 | 0.8 |
| 12/26 | 1,918 | 1,935 | 1,915 | 1,929 | +0.57% | 24,200 | 717億3481万 | +1.47% | 12.99 | 0.79 |
| 12/25 | 1,944 | 1,953 | 1,918 | 1,918 | -1.24% | 56,700 | 713億2575万 | +1% | 12.91 | 0.79 |
| 12/22 | 1,920 | 1,943 | 1,918 | 1,942 | +1.3% | 45,300 | 722億1825万 | +2.37% | 13.07 | 0.79 |
| 12/21 | 1,895 | 1,937 | 1,892 | 1,917 | +1.7% | 80,300 | 712億8856万 | +1.21% | 12.91 | 0.78 |
| 12/20 | 1,884 | 1,905 | 1,883 | 1,885 | -0.26% | 44,000 | 700億9856万 | -0.37% | 12.69 | 0.77 |
| 12/19 | 1,898 | 1,898 | 1,869 | 1,890 | +0.32% | 41,900 | 702億8450万 | -0.11% | 12.72 | 0.77 |
| 12/18 | 1,903 | 1,903 | 1,864 | 1,884 | -1.46% | 39,000 | 700億6137万 | -0.48% | 12.68 | 0.77 |
| 12/15 | 1,912 | 1,929 | 1,887 | 1,912 | +0.21% | 116,400 | 711億262万 | +1% | 12.87 | 0.78 |
| 12/14 | 1,922 | 1,939 | 1,900 | 1,908 | -0.73% | 48,300 | 709億5387万 | +0.85% | 12.85 | 0.78 |
| 12/13 | 1,957 | 1,960 | 1,913 | 1,922 | -1.64% | 40,600 | 714億7450万 | +1.64% | 12.94 | 0.79 |
| 12/12 | 1,948 | 1,968 | 1,927 | 1,954 | +0.62% | 66,400 | 726億6450万 | +3.33% | 13.16 | 0.8 |
| 12/11 | 1,924 | 1,942 | 1,914 | 1,942 | +1.68% | 115,200 | 722億1825万 | +2.64% | 13.07 | 0.79 |
| 12/08 | 1,920 | 1,925 | 1,894 | 1,910 | -0.52% | 101,300 | 710億2825万 | +0.84% | 12.86 | 0.78 |
| 12/07 | 1,920 | 1,923 | 1,906 | 1,920 | -0.26% | 63,100 | 714億12万 | +1.32% | 12.93 | 0.79 |
| 12/06 | 1,886 | 1,925 | 1,872 | 1,925 | +2.45% | 127,300 | 715億8606万 | +1.64% | 12.96 | 0.79 |
| 12/05 | 1,877 | 1,886 | 1,870 | 1,879 | +0.05% | 70,600 | 698億7543万 | -0.84% | 12.65 | 0.77 |
| 12/04 | 1,891 | 1,891 | 1,866 | 1,878 | -0.21% | 55,700 | 698億3825万 | -1.05% | 12.64 | 0.77 |
| 12/01 | 1,879 | 1,893 | 1,874 | 1,882 | +0.48% | 56,100 | 699億8700万 | -1% | 12.67 | 0.77 |
| 11/30 | 1,873 | 1,873 | 1,856 | 1,873 | -0.05% | 60,600 | 696億5231万 | -1.58% | 12.61 | 0.77 |
| 11/29 | 1,876 | 1,890 | 1,862 | 1,874 | -0.05% | 42,400 | 696億8950万 | -1.68% | 12.62 | 0.77 |
| 11/28 | 1,868 | 1,875 | 1,853 | 1,875 | +0.37% | 49,400 | 697億2668万 | -1.73% | 12.62 | 0.77 |
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 | 3,090 309 2/27 | 2,390 239 6/14 | 167,600 1,676,000 3/5 | - | - | +7.16% 2/9 | -8.71% 3/5 |
| 2008年 3月期 | 2,900 290 4/27 290 4/26 | 2,250 225 1/23 225 1/22 | 79,700 797,000 8/9 | - | - | +10.39% 4/3 | -10.24% 1/7 |
| 2009年 3月期 | 2,690 269 3/25 | 2,000 200 10/10 | 67,300 673,000 6/9 | - | - | +9.24% 11/5 | -13.32% 10/10 |
| 2010年 3月期 | 2,640 264 4/2 | 2,400 240 6/23 240 6/19 他2件 | 52,600 526,000 10/29 | - | - | +3.73% 3/8 | -4.26% 5/7 |
| 2011年 3月期 | 2,630 263 4/27 263 4/14 他3件 | 1,570 157 3/15 | 266,500 2,665,000 11/30 | 978億312万 | 583億8437万 | +2.5% 3/28 | -16.86% 3/15 |
| 2012年 3月期 | 2,310 231 3/27 | 1,700 170 6/7 170 6/6 | 48,100 481,000 12/9 | 859億312万 | 632億1875万 | +11.66% 6/30 | -7.6% 5/23 |
| 2013年 3月期 | 2,320 232 9/26 232 9/25 | 1,850 185 6/4 | 65,600 656,000 3/8 | 862億7500万 | 687億9687万 | +11.64% 7/4 | -8.34% 5/18 |
| 2014年 3月期 | 2,680 268 3/26 | 2,080 208 4/2 | 105,400 1,054,000 3/20 | 996億6268万 | 773億5000万 | +7.67% 7/2 | -7.68% 6/7 |
| 2015年 3月期 | 2,860 286 11/4 | 2,350 235 4/15 235 4/14 | 98,700 987,000 11/4 | 1063億5644万 | 873億9078万 | +7.37% 11/5 | -7.96% 10/17 |
| 2016年 3月期 | 3,220 322 8/21 | 2,390 239 3/1 | 138,200 1,382,000 4/30 | 1197億4396万 | 888億7828万 | +7.45% 3/23 | -9.63% 1/21 |
| 2017年 3月期 | 2,770 277 5/10 | 2,370 237 4/11 | 171,000 1,710,000 3/17 | 1030億956万 | 881億3453万 | +5.79% 9/27 | -5.05% 6/16 |
| 2018年 3月期 | 3,025 10/25 | 2,440 244 4/14 | 255,800 10/30 | 1124億9239万 | 907億3766万 | +7.58% 4/27 | -7.01% 11/20 |
| 2019年 3月期 | 3,085 6/20 6/14 | 2,238 11/19 | 166,400 10/30 | 1147億2364万 | 832億2577万 | +8.79% 9/25 | -7.64% 11/16 |
| 2020年 3月期 | 2,750 3/27 | 1,912 3/13 | 109,300 3/27 | 1022億6580万 | 711億262万 | +21.4% 3/27 | -14.33% 3/9 |
| 2021年 3月期 | 3,855 11/30 | 2,243 7/31 | 726,100 11/30 | 1433億5807万 | 834億1171万 | +21.99% 11/30 | -12.22% 7/31 |
| 2022年 3月期 | 3,170 4/1 | 1,991 3/31 | 215,900 3/18 | 1178億8458万 | 740億4044万 | +7.68% 4/28 | -8.71% 5/13 |
| 2023年 3月期 | 2,134 4/28 | 1,613 11/10 | 282,100 10/28 | 793億5826万 | 599億8354万 | +8.32% 5/9 | -7.96% 6/21 |
| 最新 | 1,988 2024/4/24 | 65,500 | 739億2888万 | +2.47% 1,940 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 52%（1.52倍）
- 1985/12/28 vs 1984/12/28
- 61%（1.61倍）
- 1986/12/27 vs 1985/12/28
- 86%（1.86倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
666円（1983/03/23） - 199%（2.99倍）
1,988円（4/24）