株価チャート
株価
4/24
- 前日 (4/23)
- 1,105
- 始値
- 1,110
- 高値
- 1,118
- 安値
- 1,097
- 終値 +0.63%
- 1,112
- 出来高 +57.22%
- 29,400
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,097 - 株価（25日）
移動平均値 - -1.94%
1,134 - 出来高（5日）
移動平均値 - +10.44%
26,620
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 | 1,110 | 1,118 | 1,097 | 1,112 | +0.63% | 29,400 | 375億8086万 | -1.94% | 9.17 | 0.6 |
| 04/23 | 1,110 | 1,110 | 1,095 | 1,105 | +1.1% | 18,700 | 373億4429万 | -2.81% | 9.11 | 0.59 |
| 04/22 | 1,094 | 1,105 | 1,087 | 1,093 | +1.77% | 32,600 | 369億3875万 | -4.04% | 9.01 | 0.59 |
| 04/19 | 1,096 | 1,098 | 1,070 | 1,074 | -2.45% | 29,700 | 362億9663万 | -5.95% | 8.85 | 0.58 |
| 04/18 | 1,088 | 1,101 | 1,088 | 1,101 | +1.57% | 22,700 | 372億911万 | -3.84% | 9.08 | 0.59 |
| 04/17 | 1,100 | 1,102 | 1,084 | 1,084 | -1.63% | 29,900 | 366億3458万 | -5.41% | 8.93 | 0.58 |
| 04/16 | 1,116 | 1,124 | 1,098 | 1,102 | -2.65% | 33,700 | 372億4291万 | -4.01% | 9.08 | 0.59 |
| 04/15 | 1,131 | 1,137 | 1,126 | 1,132 | -0.88% | 14,200 | 382億5678万 | -1.48% | 9.33 | 0.61 |
| 04/12 | 1,144 | 1,149 | 1,138 | 1,142 | +0.18% | 14,700 | 385億9474万 | -0.61% | 9.41 | 0.61 |
| 04/11 | 1,138 | 1,145 | 1,129 | 1,140 | +0.09% | 22,500 | 385億2715万 | -0.78% | 9.4 | 0.61 |
| 04/10 | 1,144 | 1,145 | 1,139 | 1,139 | -0.44% | 10,200 | 384億9335万 | -0.87% | 9.39 | 0.61 |
| 04/09 | 1,132 | 1,144 | 1,128 | 1,144 | +1.06% | 30,900 | 386億6233万 | -0.35% | 9.43 | 0.61 |
| 04/08 | 1,123 | 1,138 | 1,123 | 1,132 | +0.89% | 19,300 | 382億5678万 | -1.31% | 9.33 | 0.61 |
| 04/05 | 1,119 | 1,123 | 1,092 | 1,122 | -0.62% | 50,900 | 379億1882万 | -2.26% | 9.25 | 0.6 |
| 04/04 | 1,133 | 1,140 | 1,129 | 1,129 | -0.09% | 27,200 | 381億5539万 | -1.74% | 9.31 | 0.61 |
| 04/03 | 1,123 | 1,137 | 1,123 | 1,130 | -0.44% | 25,000 | 381億8919万 | -1.74% | 9.31 | 0.61 |
| 04/02 | 1,153 | 1,160 | 1,125 | 1,135 | -1.22% | 43,000 | 383億5817万 | -1.39% | 9.36 | 0.61 |
| 04/01 | 1,160 | 1,166 | 1,147 | 1,149 | -0.43% | 33,800 | 388億3131万 | -0.17% | 9.47 | 0.62 |
| 03/29 | 1,142 | 1,159 | 1,140 | 1,154 | +0.79% | 26,700 | 390億29万 | +0.17% | 8.84 | 0.62 |
| 03/28 | 1,157 | 1,174 | 1,140 | 1,145 | -2.55% | 40,000 | 386億9612万 | -0.69% | 8.77 | 0.62 |
| 03/27 | 1,170 | 1,180 | 1,169 | 1,175 | +0.77% | 37,500 | 397億1000万 | +1.82% | 9 | 0.63 |
| 03/26 | 1,175 | 1,175 | 1,166 | 1,166 | -0.77% | 26,900 | 394億583万 | +1.13% | 8.93 | 0.63 |
| 03/25 | 1,174 | 1,191 | 1,167 | 1,175 | -1.43% | 61,700 | 397億1000万 | +2% | 9 | 0.63 |
| 03/22 | 1,192 | 1,197 | 1,186 | 1,192 | +1.02% | 29,200 | 402億8452万 | +3.65% | 9.13 | 0.64 |
| 03/21 | 1,189 | 1,192 | 1,179 | 1,180 | +0.17% | 39,300 | 398億7898万 | +2.88% | 9.03 | 0.63 |
| 03/19 | 1,155 | 1,178 | 1,147 | 1,178 | +1.82% | 36,200 | 398億1138万 | +2.79% | 9.02 | 0.63 |
| 03/18 | 1,171 | 1,171 | 1,157 | 1,157 | -0.43% | 43,200 | 391億167万 | +1.05% | 8.86 | 0.62 |
| 03/15 | 1,164 | 1,164 | 1,144 | 1,162 | -0.17% | 55,300 | 392億7065万 | +1.4% | 8.9 | 0.62 |
| 03/14 | 1,150 | 1,168 | 1,144 | 1,164 | +3.1% | 93,400 | 393億3824万 | +1.48% | 8.91 | 0.63 |
| 03/13 | 1,138 | 1,138 | 1,123 | 1,129 | +0.18% | 12,100 | 381億5539万 | -1.57% | 8.64 | 0.61 |
| 03/12 | 1,115 | 1,129 | 1,104 | 1,127 | +0.63% | 23,800 | 380億8780万 | -2% | 8.63 | 0.61 |
| 03/11 | 1,143 | 1,143 | 1,111 | 1,120 | -2.1% | 31,500 | 378億5123万 | -2.95% | 8.58 | 0.6 |
| 03/08 | 1,120 | 1,148 | 1,116 | 1,144 | +0.35% | 28,400 | 386億6233万 | -1.12% | 8.76 | 0.61 |
| 03/07 | 1,145 | 1,145 | 1,130 | 1,140 | 0% | 16,900 | 385億2715万 | -1.55% | 8.73 | 0.61 |
| 03/06 | 1,118 | 1,140 | 1,116 | 1,140 | +1.6% | 39,200 | 385億2715万 | -1.47% | 8.73 | 0.61 |
| 03/05 | 1,118 | 1,135 | 1,110 | 1,122 | +0.36% | 30,100 | 379億1882万 | -2.94% | 8.59 | 0.6 |
| 03/04 | 1,144 | 1,144 | 1,118 | 1,118 | -2.1% | 54,500 | 377億8364万 | -3.2% | 8.56 | 0.6 |
| 03/01 | 1,147 | 1,151 | 1,133 | 1,142 | -0.44% | 23,300 | 385億9474万 | -1.04% | 8.74 | 0.61 |
| 02/29 | 1,152 | 1,152 | 1,140 | 1,147 | -0.43% | 24,200 | 387億6372万 | -0.43% | 8.78 | 0.62 |
| 02/28 | 1,143 | 1,159 | 1,143 | 1,152 | -0.09% | 24,900 | 389億3269万 | +0.26% | 8.82 | 0.62 |
| 02/27 | 1,151 | 1,161 | 1,145 | 1,153 | +0.17% | 20,000 | 389億6649万 | +0.52% | 8.83 | 0.62 |
| 02/26 | 1,170 | 1,170 | 1,151 | 1,151 | -1.62% | 20,800 | 388億9890万 | +0.61% | 8.81 | 0.62 |
| 02/22 | 1,177 | 1,178 | 1,151 | 1,170 | -0.34% | 41,100 | 395億4102万 | +2.54% | 8.96 | 0.63 |
| 02/21 | 1,180 | 1,200 | 1,170 | 1,174 | +1.03% | 29,400 | 396億7620万 | +3.16% | 8.99 | 0.63 |
| 02/20 | 1,169 | 1,175 | 1,157 | 1,162 | +0.09% | 18,300 | 392億7065万 | +2.38% | 8.9 | 0.62 |
| 02/19 | 1,140 | 1,161 | 1,140 | 1,161 | +1.93% | 22,200 | 392億3686万 | +2.47% | 8.89 | 0.62 |
| 02/16 | 1,120 | 1,145 | 1,120 | 1,139 | +2.06% | 27,700 | 384億9335万 | +0.8% | 8.72 | 0.61 |
| 02/15 | 1,137 | 1,139 | 1,115 | 1,116 | -1.85% | 38,000 | 377億1605万 | -1.06% | 8.54 | 0.6 |
| 02/14 | 1,147 | 1,147 | 1,132 | 1,137 | -1.39% | 28,600 | 384億2576万 | +0.89% | 8.71 | 0.61 |
| 02/13 | 1,156 | 1,164 | 1,144 | 1,153 | +0.7% | 41,800 | 389億6649万 | +2.4% | 8.83 | 0.62 |
| 02/09 | 1,165 | 1,174 | 1,145 | 1,145 | -2.47% | 31,400 | 386億9612万 | +1.87% | 8.77 | 0.62 |
| 02/08 | 1,180 | 1,183 | 1,160 | 1,174 | -1.51% | 31,300 | 396億7620万 | +4.63% | 8.99 | 0.63 |
| 02/07 | 1,184 | 1,198 | 1,184 | 1,192 | +1.36% | 23,200 | 402億8452万 | +6.71% | 9.13 | 0.64 |
| 02/06 | 1,190 | 1,198 | 1,176 | 1,176 | -2.41% | 24,600 | 397億4379万 | +5.85% | 9 | 0.63 |
| 02/05 | 1,215 | 1,215 | 1,186 | 1,205 | -1.31% | 51,200 | 407億2387万 | +8.95% | 9.23 | 0.65 |
| 02/02 | 1,199 | 1,225 | 1,170 | 1,221 | +2.95% | 85,600 | 412億6460万 | +11.1% | 9.35 | 0.66 |
| 02/01 | 1,168 | 1,197 | 1,157 | 1,186 | +1.11% | 56,300 | 400億8175万 | +8.71% | 9.08 | 0.64 |
| 01/31 | 1,112 | 1,174 | 1,108 | 1,173 | +4.45% | 160,700 | 396億4241万 | +8.11% | 8.98 | 0.63 |
| 01/30 | 1,115 | 1,128 | 1,109 | 1,123 | +1.63% | 62,400 | 379億5262万 | +3.98% | 8.6 | 0.6 |
| 01/29 | 1,092 | 1,107 | 1,092 | 1,105 | +1.19% | 21,600 | 373億4429万 | +2.7% | 8.46 | 0.59 |
| 01/26 | 1,104 | 1,104 | 1,091 | 1,092 | -1.27% | 19,700 | 369億495万 | +1.77% | 8.36 | 0.59 |
| 01/25 | 1,085 | 1,106 | 1,084 | 1,106 | +2.12% | 22,400 | 373億7809万 | +3.36% | 8.47 | 0.59 |
| 01/24 | 1,082 | 1,087 | 1,079 | 1,083 | -0.46% | 18,900 | 366億79万 | +1.5% | 8.29 | 0.58 |
| 01/23 | 1,100 | 1,105 | 1,088 | 1,088 | -1% | 18,300 | 367億6977万 | +2.06% | 8.33 | 0.58 |
| 01/22 | 1,090 | 1,102 | 1,085 | 1,099 | +1.95% | 18,300 | 371億4152万 | +3.39% | 8.41 | 0.59 |
| 01/19 | 1,081 | 1,084 | 1,076 | 1,078 | +0.19% | 19,900 | 364億3181万 | +1.6% | 8.25 | 0.58 |
| 01/18 | 1,090 | 1,094 | 1,060 | 1,076 | -1.28% | 55,900 | 363億6422万 | +1.51% | 8.24 | 0.58 |
| 01/17 | 1,107 | 1,107 | 1,090 | 1,090 | -0.37% | 17,400 | 368億3736万 | +3.12% | 8.35 | 0.59 |
| 01/16 | 1,116 | 1,116 | 1,090 | 1,094 | -1.8% | 34,100 | 369億7254万 | +3.6% | 8.38 | 0.59 |
| 01/15 | 1,097 | 1,116 | 1,095 | 1,114 | +2.58% | 25,000 | 376億4846万 | +5.49% | 8.53 | 0.6 |
| 01/12 | 1,100 | 1,100 | 1,081 | 1,086 | -1.09% | 22,700 | 367億218万 | +3.23% | 8.31 | 0.58 |
| 01/11 | 1,099 | 1,106 | 1,087 | 1,098 | +0.64% | 35,200 | 371億772万 | +4.57% | 8.41 | 0.59 |
| 01/10 | 1,102 | 1,109 | 1,076 | 1,091 | -1.71% | 59,300 | 368億7115万 | +4.1% | 8.35 | 0.59 |
| 01/09 | 1,110 | 1,111 | 1,098 | 1,110 | +1.09% | 30,400 | 375億1327万 | +6.02% | 8.5 | 0.6 |
| 01/05 | 1,093 | 1,105 | 1,092 | 1,098 | +0.55% | 26,100 | 371億772万 | +5.17% | 8.41 | 0.59 |
| 01/04 | 1,095 | 1,098 | 1,076 | 1,092 | +3.12% | 48,100 | 369億495万 | +4.9% | 8.36 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,041 | 1,064 | 1,041 | 1,059 | +1.73% | 25,700 | 357億8969万 | +2.02% | 8.11 | 0.58 |
| 12/28 | 1,032 | 1,042 | 1,032 | 1,041 | +0.19% | 13,100 | 351億8137万 | +0.39% | 7.97 | 0.57 |
| 12/27 | 1,039 | 1,039 | 1,027 | 1,039 | +0.68% | 21,000 | 351億1378万 | +0.29% | 7.95 | 0.57 |
| 12/26 | 1,040 | 1,041 | 1,031 | 1,032 | +0.19% | 11,900 | 348億7720万 | -0.19% | 7.9 | 0.57 |
| 12/25 | 1,049 | 1,049 | 1,027 | 1,030 | -0.87% | 14,600 | 348億961万 | -0.19% | 7.89 | 0.57 |
| 12/22 | 1,030 | 1,042 | 1,030 | 1,039 | +1.27% | 26,900 | 351億1378万 | +0.87% | 7.95 | 0.57 |
| 12/21 | 1,030 | 1,035 | 1,026 | 1,026 | -0.58% | 12,700 | 346億7443万 | -0.19% | 7.86 | 0.57 |
| 12/20 | 1,035 | 1,040 | 1,031 | 1,032 | -0.29% | 15,800 | 348億7720万 | +0.68% | 7.9 | 0.57 |
| 12/19 | 1,026 | 1,035 | 1,021 | 1,035 | +1.37% | 10,900 | 349億7859万 | +1.27% | 7.92 | 0.57 |
| 12/18 | 1,025 | 1,027 | 1,015 | 1,021 | -1.26% | 20,500 | 345億545万 | +0.2% | 7.82 | 0.56 |
| 12/15 | 1,033 | 1,039 | 1,031 | 1,034 | -0.29% | 10,000 | 349億4480万 | +1.77% | 7.92 | 0.57 |
| 12/14 | 1,039 | 1,050 | 1,032 | 1,037 | +0.78% | 24,300 | 350億4618万 | +2.37% | 7.94 | 0.57 |
| 12/13 | 1,041 | 1,041 | 1,029 | 1,029 | -0.39% | 21,400 | 347億7582万 | +1.88% | 7.88 | 0.57 |
| 12/12 | 1,057 | 1,057 | 1,033 | 1,033 | -2.09% | 12,600 | 349億1100万 | +2.58% | 7.91 | 0.57 |
| 12/11 | 1,037 | 1,055 | 1,028 | 1,055 | +3.33% | 31,000 | 356億5451万 | +5.08% | 8.08 | 0.58 |
| 12/08 | 1,062 | 1,067 | 1,017 | 1,021 | -4.22% | 58,700 | 345億545万 | +2.1% | 7.82 | 0.56 |
| 12/07 | 1,071 | 1,072 | 1,054 | 1,066 | -0.56% | 41,700 | 360億2626万 | +6.92% | 8.16 | 0.59 |
| 12/06 | 1,047 | 1,074 | 1,046 | 1,072 | +3.47% | 48,000 | 362億2903万 | +7.96% | 8.21 | 0.59 |
| 12/05 | 1,038 | 1,058 | 1,029 | 1,036 | +0.29% | 34,800 | 350億1239万 | +4.96% | 7.93 | 0.57 |
| 12/04 | 1,043 | 1,044 | 1,031 | 1,033 | -0.86% | 29,500 | 349億1100万 | +4.98% | 7.91 | 0.57 |
| 12/01 | 1,065 | 1,069 | 1,039 | 1,042 | -1.7% | 28,800 | 352億1516万 | +6.22% | 7.98 | 0.57 |
| 11/30 | 1,031 | 1,060 | 1,031 | 1,060 | +2.71% | 34,700 | 358億2349万 | +8.5% | 8.12 | 0.58 |
| 11/29 | 1,036 | 1,047 | 1,030 | 1,032 | -0.39% | 26,400 | 348億7720万 | +6.17% | 7.9 | 0.57 |
| 11/28 | 1,008 | 1,036 | 1,003 | 1,036 | +2.27% | 32,300 | 350億1239万 | +6.91% | 7.93 | 0.57 |
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 | 894 4/14 4/13 | 632 7/27 | 92,300 10/25 | - | - | +9.72% 10/26 | -15.32% 6/8 |
| 2008年 3月期 | 725 7/6 | 435 3/17 | 61,300 4/17 | - | - | +8.95% 12/7 | -17.34% 1/16 |
| 2009年 3月期 | 516 3/25 | 298 10/8 | 70,100 3/25 | - | - | +21.75% 11/5 | -27.3% 10/8 |
| 2010年 3月期 | 499 4/2 | 335 11/30 | 76,700 3/26 | - | - | +7.77% 12/11 | -13.93% 11/17 |
| 2011年 3月期 | 450 3/24 | 274 11/2 | 186,200 3/23 | 163億9625万 | 99億8349万 | +22.6% 3/24 | -10.65% 5/31 |
| 2012年 3月期 | 416 3/22 | 278 8/9 | 107,900 4/5 | 151億5742万 | 101億2924万 | +14.45% 1/18 | -13.89% 8/9 |
| 2013年 3月期 | 779 3/29 | 334 5/18 | 150,700 3/28 | 283億8374万 | 121億6966万 | +16.17% 4/23 | -11.61% 5/16 |
| 2014年 3月期 | 955 3/12 | 522 6/27 | 634,000 4/26 | 347億9649万 | 190億1965万 | +20.11% 9/10 | -18.24% 6/7 |
| 2015年 3月期 | 1,940 9/3 | 793 4/25 | 319,900 10/27 | 706億8608万 | 288億9384万 | +22.18% 8/15 | -17.94% 2/6 |
| 2016年 3月期 | 1,556 5/8 | 837 2/12 1/21 | 623,400 4/28 | 566億9461万 | 304億9703万 | +15.91% 5/10 | -16.66% 8/24 |
| 2017年 3月期 | 1,184 5/11 5/10 | 808 8/19 | 329,500 4/28 | 431億4037万 | 294億4038万 | +12.22% 5/11 | -12.97% 8/3 |
| 2018年 3月期 | 1,443 11/9 | 1,019 4/17 | 243,400 4/28 | 525億7732万 | 371億2841万 | +13.16% 11/9 | -12.21% 2/6 |
| 2019年 3月期 | 1,240 10/4 | 952 12/25 | 135,400 4/27 | 451億8079万 | 346億8719万 | +7.25% 8/1 | -12.42% 12/25 |
| 2020年 3月期 | 1,170 12/13 | 665 3/17 3/13 | 193,600 12/12 | 426億3026万 | 242億3002万 | +17.3% 12/12 | -25.45% 3/13 |
| 2021年 3月期 | 1,040 3/16 | 712 4/2 | 110,300 7/30 | 378億9357万 | 259億4252万 | +13% 5/27 | -8.61% 6/15 |
| 2022年 3月期 | 994 4/20 | 766 12/1 | 306,000 5/27 | 362億1750万 | 279億1007万 | +4.84% 9/8 | -7.08% 11/30 |
| 2023年 3月期 | 934 3/10 3/9 | 765 4/27 | 178,000 10/28 | 315億6522万 | 278億7363万 | +7.26% 1/23 | -3.33% 6/20 |
| 最新 | 1,112 2024/4/24 | 29,400 | 375億8086万 | -1.94% 1,134 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 120%（2.2倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
240円（2001/01/12） - 363%（4.63倍）
1,112円（4/24）