株価チャート
株価
4/24
- 前日 (4/23)
- 1,824
- 始値
- 1,826
- 高値
- 1,826
- 安値
- 1,812
- 終値 -0.22%
- 1,820
- 出来高 -12.62%
- 28,400
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,814 - 株価（25日）
移動平均値 - -1.25%
1,843 - 出来高（5日）
移動平均値 - -18.11%
34,680
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 | 1,826 | 1,826 | 1,812 | 1,820 | -0.22% | 28,400 | 607億1345万 | -1.25% | 20.62 | 1.11 |
| 04/23 | 1,823 | 1,839 | 1,819 | 1,824 | 0% | 32,500 | 608億4688万 | -1.19% | 20.67 | 1.11 |
| 04/22 | 1,800 | 1,828 | 1,800 | 1,824 | +1.56% | 40,300 | 608億4688万 | -1.35% | 20.67 | 1.11 |
| 04/19 | 1,798 | 1,803 | 1,783 | 1,796 | -0.44% | 42,500 | 599億1283万 | -3.02% | 20.35 | 1.09 |
| 04/18 | 1,800 | 1,810 | 1,796 | 1,804 | +0.61% | 29,700 | 601億7970万 | -2.8% | 20.44 | 1.1 |
| 04/17 | 1,810 | 1,810 | 1,791 | 1,793 | -0.88% | 45,400 | 598億1275万 | -3.6% | 20.31 | 1.09 |
| 04/16 | 1,826 | 1,828 | 1,806 | 1,809 | -1.09% | 59,400 | 603億4650万 | -2.9% | 20.5 | 1.1 |
| 04/15 | 1,830 | 1,835 | 1,825 | 1,829 | -0.38% | 36,200 | 610億1368万 | -2.09% | 20.72 | 1.11 |
| 04/12 | 1,849 | 1,849 | 1,835 | 1,836 | -0.7% | 29,300 | 612億4719万 | -1.66% | 20.8 | 1.12 |
| 04/11 | 1,849 | 1,855 | 1,842 | 1,849 | -0.54% | 32,000 | 616億8086万 | -0.91% | 20.95 | 1.13 |
| 04/10 | 1,855 | 1,860 | 1,850 | 1,859 | +0.22% | 27,700 | 620億1445万 | -0.27% | 21.06 | 1.13 |
| 04/09 | 1,843 | 1,860 | 1,834 | 1,855 | +0.76% | 84,200 | 618億8101万 | -0.32% | 21.02 | 1.13 |
| 04/08 | 1,838 | 1,843 | 1,833 | 1,841 | +0.05% | 29,600 | 614億1399万 | -0.97% | 20.86 | 1.12 |
| 04/05 | 1,830 | 1,846 | 1,827 | 1,840 | +0.49% | 40,500 | 613億8063万 | -0.97% | 20.85 | 1.12 |
| 04/04 | 1,825 | 1,835 | 1,818 | 1,831 | +0.33% | 48,900 | 610億8040万 | -1.35% | 20.75 | 1.11 |
| 04/03 | 1,819 | 1,830 | 1,819 | 1,825 | 0% | 42,900 | 608億8024万 | -1.67% | 20.68 | 1.11 |
| 04/02 | 1,841 | 1,846 | 1,820 | 1,825 | -1.72% | 53,200 | 608億8024万 | -1.67% | 20.68 | 1.11 |
| 04/01 | 1,866 | 1,872 | 1,855 | 1,857 | -0.48% | 50,100 | 619億4773万 | +0.05% | 21.04 | 1.13 |
| 03/29 | 1,838 | 1,870 | 1,835 | 1,866 | +1.97% | 81,800 | 622億4796万 | +0.54% | 21.14 | 1.14 |
| 03/28 | 1,842 | 1,846 | 1,830 | 1,830 | -2.76% | 103,300 | 610億4704万 | -1.35% | 20.73 | 1.11 |
| 03/27 | 1,900 | 1,902 | 1,882 | 1,882 | -1.16% | 223,200 | 627億8171万 | +1.4% | 21.32 | 1.15 |
| 03/26 | 1,896 | 1,904 | 1,889 | 1,904 | 0% | 76,700 | 635億1561万 | +2.7% | 21.57 | 1.16 |
| 03/25 | 1,890 | 1,904 | 1,888 | 1,904 | +1.06% | 131,500 | 635億1561万 | +2.92% | 21.57 | 1.16 |
| 03/22 | 1,882 | 1,894 | 1,876 | 1,884 | +0.11% | 93,600 | 628億4843万 | +2.06% | 21.35 | 1.15 |
| 03/21 | 1,893 | 1,900 | 1,882 | 1,882 | -0.9% | 111,900 | 627億8171万 | +2.12% | 21.32 | 1.15 |
| 03/19 | 1,893 | 1,904 | 1,882 | 1,899 | +0.11% | 61,200 | 633億4881万 | +3.15% | 21.52 | 1.16 |
| 03/18 | 1,896 | 1,905 | 1,888 | 1,897 | +0.16% | 74,100 | 632億8209万 | +3.32% | 21.49 | 1.16 |
| 03/15 | 1,892 | 1,894 | 1,875 | 1,894 | -0.26% | 180,900 | 631億8202万 | +3.44% | 21.46 | 1.15 |
| 03/14 | 1,883 | 1,899 | 1,872 | 1,899 | +0.05% | 68,200 | 633億4881万 | +4% | 21.52 | 1.16 |
| 03/13 | 1,892 | 1,904 | 1,882 | 1,898 | +0.37% | 113,100 | 633億1545万 | +4.17% | 21.5 | 1.16 |
| 03/12 | 1,898 | 1,901 | 1,863 | 1,891 | -1.77% | 165,600 | 630億8194万 | +4.02% | 21.43 | 1.15 |
| 03/11 | 1,880 | 1,940 | 1,873 | 1,925 | +6.47% | 520,200 | 642億1615万 | +6.12% | 21.81 | 1.17 |
| 03/08 | 1,799 | 1,814 | 1,797 | 1,808 | +0.11% | 93,900 | 603億1314万 | -0.06% | 20.48 | 1.1 |
| 03/07 | 1,801 | 1,808 | 1,799 | 1,806 | +0.33% | 50,000 | 602億4642万 | -0.11% | 20.46 | 1.1 |
| 03/06 | 1,791 | 1,806 | 1,790 | 1,800 | +0.33% | 51,700 | 600億4627万 | -0.39% | 20.39 | 1.1 |
| 03/05 | 1,788 | 1,796 | 1,784 | 1,794 | -0.17% | 64,400 | 598億4611万 | -0.66% | 20.33 | 1.09 |
| 03/04 | 1,804 | 1,807 | 1,789 | 1,797 | -0.39% | 81,000 | 599億4619万 | -0.5% | 20.36 | 1.09 |
| 03/01 | 1,808 | 1,810 | 1,798 | 1,804 | +0.17% | 52,900 | 601億7970万 | -0.06% | 20.44 | 1.1 |
| 02/29 | 1,820 | 1,825 | 1,795 | 1,801 | -1.48% | 174,700 | 600億7963万 | -0.11% | 20.41 | 1.1 |
| 02/28 | 1,840 | 1,840 | 1,828 | 1,828 | -0.11% | 41,600 | 609億8032万 | +1.44% | 20.71 | 1.11 |
| 02/27 | 1,840 | 1,840 | 1,830 | 1,830 | -0.05% | 45,100 | 610億4704万 | +1.67% | 20.73 | 1.11 |
| 02/26 | 1,838 | 1,838 | 1,830 | 1,831 | -0.76% | 38,900 | 610億8040万 | +1.84% | 20.75 | 1.11 |
| 02/22 | 1,844 | 1,850 | 1,838 | 1,845 | +0.05% | 44,100 | 615億4742万 | +2.79% | 20.9 | 1.12 |
| 02/21 | 1,850 | 1,853 | 1,830 | 1,844 | -0.22% | 53,900 | 615億1406万 | +2.9% | 20.89 | 1.12 |
| 02/20 | 1,840 | 1,866 | 1,838 | 1,848 | +0.54% | 78,600 | 616億4750万 | +3.36% | 20.94 | 1.13 |
| 02/19 | 1,817 | 1,838 | 1,817 | 1,838 | +1.49% | 70,000 | 613億1391万 | +2.97% | 20.82 | 1.12 |
| 02/16 | 1,803 | 1,816 | 1,800 | 1,811 | +0.56% | 58,400 | 604億1322万 | +1.63% | 20.52 | 1.1 |
| 02/15 | 1,800 | 1,804 | 1,783 | 1,801 | +0.17% | 51,000 | 600億7963万 | +1.18% | 20.41 | 1.1 |
| 02/14 | 1,814 | 1,819 | 1,793 | 1,798 | -1.64% | 76,800 | 599億7955万 | +1.07% | 20.37 | 1.09 |
| 02/13 | 1,788 | 1,832 | 1,786 | 1,828 | +2.81% | 160,700 | 609億8032万 | +2.87% | 20.71 | 1.11 |
| 02/09 | 1,777 | 1,781 | 1,772 | 1,778 | +0.28% | 45,400 | 593億1237万 | +0.17% | 20.14 | 1.08 |
| 02/08 | 1,781 | 1,781 | 1,767 | 1,773 | -0.45% | 52,800 | 591億4557万 | 0% | 20.09 | 1.08 |
| 02/07 | 1,788 | 1,790 | 1,777 | 1,781 | -0.45% | 53,800 | 594億1245万 | +0.51% | 20.18 | 1.08 |
| 02/06 | 1,795 | 1,797 | 1,788 | 1,789 | -0.45% | 51,300 | 596億7932万 | +1.07% | 20.27 | 1.09 |
| 02/05 | 1,791 | 1,799 | 1,789 | 1,797 | +0.34% | 34,400 | 599億4619万 | +1.64% | 20.36 | 1.09 |
| 02/02 | 1,792 | 1,795 | 1,785 | 1,791 | -0.06% | 36,900 | 597億4604万 | +1.53% | 20.29 | 1.09 |
| 02/01 | 1,795 | 1,795 | 1,787 | 1,792 | -0.39% | 43,500 | 597億7939万 | +1.76% | 20.3 | 1.09 |
| 01/31 | 1,787 | 1,799 | 1,784 | 1,799 | +1.07% | 55,000 | 600億1291万 | +2.27% | 20.38 | 1.1 |
| 01/30 | 1,782 | 1,787 | 1,780 | 1,780 | -0.11% | 36,000 | 593億7909万 | +1.37% | 20.17 | 1.08 |
| 01/29 | 1,773 | 1,784 | 1,773 | 1,782 | +0.39% | 36,900 | 594億4580万 | +1.6% | 20.19 | 1.09 |
| 01/26 | 1,781 | 1,784 | 1,775 | 1,775 | -0.17% | 58,600 | 592億1229万 | +1.37% | 20.11 | 1.08 |
| 01/25 | 1,765 | 1,779 | 1,765 | 1,778 | +0.51% | 40,900 | 593億1237万 | +1.66% | 20.14 | 1.08 |
| 01/24 | 1,771 | 1,775 | 1,764 | 1,769 | -0.28% | 52,900 | 590億1214万 | +1.26% | 20.04 | 1.08 |
| 01/23 | 1,775 | 1,780 | 1,772 | 1,774 | +0.17% | 47,600 | 591億7893万 | +1.66% | 20.1 | 1.08 |
| 01/22 | 1,766 | 1,775 | 1,765 | 1,771 | +0.28% | 42,400 | 590億7885万 | +1.61% | 20.07 | 1.08 |
| 01/19 | 1,765 | 1,768 | 1,758 | 1,766 | +0.06% | 66,500 | 589億1206万 | +1.44% | 20.01 | 1.08 |
| 01/18 | 1,771 | 1,771 | 1,763 | 1,765 | +0.06% | 40,600 | 588億7870万 | +1.5% | 20 | 1.07 |
| 01/17 | 1,768 | 1,771 | 1,764 | 1,764 | +0.06% | 34,200 | 588億4534万 | +1.55% | 19.99 | 1.07 |
| 01/16 | 1,767 | 1,775 | 1,763 | 1,763 | -0.34% | 42,800 | 588億1198万 | +1.56% | 19.97 | 1.07 |
| 01/15 | 1,760 | 1,771 | 1,760 | 1,769 | +0.57% | 33,100 | 590億1214万 | +1.9% | 20.04 | 1.08 |
| 01/12 | 1,770 | 1,772 | 1,758 | 1,759 | -0.34% | 65,300 | 586億7855万 | +1.38% | 19.93 | 1.07 |
| 01/11 | 1,765 | 1,768 | 1,761 | 1,765 | +0.17% | 43,400 | 588億7870万 | +1.79% | 20 | 1.07 |
| 01/10 | 1,766 | 1,770 | 1,760 | 1,762 | -0.23% | 58,100 | 587億7862万 | +1.67% | 19.96 | 1.07 |
| 01/09 | 1,760 | 1,767 | 1,757 | 1,766 | +0.63% | 56,400 | 589億1206万 | +1.9% | 20.01 | 1.08 |
| 01/05 | 1,757 | 1,759 | 1,748 | 1,755 | +0.34% | 42,200 | 585億4511万 | +1.27% | 19.88 | 1.07 |
| 01/04 | 1,736 | 1,752 | 1,729 | 1,749 | +0.75% | 62,200 | 583億4496万 | +0.92% | 19.82 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 1,744 | 1,744 | 1,734 | 1,736 | -0.29% | 44,700 | 579億1129万 | +0.17% | 19.67 | 1.06 |
| 12/28 | 1,735 | 1,742 | 1,730 | 1,741 | +1.22% | 73,500 | 580億7808万 | +0.46% | 19.73 | 1.06 |
| 12/27 | 1,711 | 1,720 | 1,711 | 1,720 | +0.41% | 92,500 | 573億7754万 | -0.81% | 19.49 | 1.05 |
| 12/26 | 1,723 | 1,725 | 1,713 | 1,713 | -0.58% | 75,400 | 571億4403万 | -1.21% | 19.41 | 1.04 |
| 12/25 | 1,734 | 1,738 | 1,723 | 1,723 | -0.46% | 47,600 | 574億7762万 | -0.69% | 19.52 | 1.05 |
| 12/22 | 1,719 | 1,732 | 1,719 | 1,731 | +0.76% | 58,100 | 577億4449万 | -0.29% | 19.61 | 1.05 |
| 12/21 | 1,723 | 1,724 | 1,714 | 1,718 | -0.52% | 53,900 | 573億1083万 | -1.04% | 19.47 | 1.05 |
| 12/20 | 1,720 | 1,732 | 1,719 | 1,727 | +0.47% | 70,100 | 576億1106万 | -0.63% | 19.57 | 1.05 |
| 12/19 | 1,729 | 1,731 | 1,715 | 1,719 | -0.58% | 50,400 | 573億4418万 | -1.15% | 19.48 | 1.05 |
| 12/18 | 1,719 | 1,729 | 1,710 | 1,729 | +0.41% | 85,400 | 576億7778万 | -0.69% | 19.59 | 1.05 |
| 12/15 | 1,729 | 1,729 | 1,716 | 1,722 | -0.23% | 73,600 | 574億4426万 | -1.32% | 19.51 | 1.05 |
| 12/14 | 1,722 | 1,735 | 1,718 | 1,726 | +0.58% | 93,700 | 575億7770万 | -1.32% | 19.56 | 1.05 |
| 12/13 | 1,723 | 1,724 | 1,708 | 1,716 | -0.23% | 87,500 | 572億4411万 | -2% | 19.44 | 1.04 |
| 12/12 | 1,721 | 1,727 | 1,717 | 1,720 | -0.17% | 69,400 | 573億7754万 | -1.94% | 19.49 | 1.05 |
| 12/11 | 1,718 | 1,726 | 1,716 | 1,723 | +0.29% | 67,300 | 574億7762万 | -1.94% | 19.52 | 1.05 |
| 12/08 | 1,735 | 1,738 | 1,716 | 1,718 | -1.21% | 139,100 | 573億1083万 | -2.44% | 19.47 | 1.05 |
| 12/07 | 1,750 | 1,750 | 1,738 | 1,739 | -0.91% | 75,300 | 580億1137万 | -1.47% | 19.7 | 1.06 |
| 12/06 | 1,746 | 1,755 | 1,741 | 1,755 | +0.86% | 55,600 | 585億4511万 | -0.74% | 19.88 | 1.07 |
| 12/05 | 1,738 | 1,747 | 1,738 | 1,740 | -0.06% | 50,300 | 580億4472万 | -1.64% | 19.71 | 1.06 |
| 12/04 | 1,743 | 1,746 | 1,735 | 1,741 | -0.11% | 63,000 | 580億7808万 | -1.75% | 19.73 | 1.06 |
| 12/01 | 1,761 | 1,761 | 1,743 | 1,743 | -0.63% | 62,600 | 581億4480万 | -1.8% | 19.75 | 1.06 |
| 11/30 | 1,757 | 1,761 | 1,751 | 1,754 | -0.17% | 65,200 | 585億1175万 | -1.29% | 19.87 | 1.07 |
| 11/29 | 1,760 | 1,763 | 1,756 | 1,757 | -0.4% | 37,000 | 586億1183万 | -1.18% | 19.91 | 1.07 |
| 11/28 | 1,760 | 1,764 | 1,755 | 1,764 | +0.74% | 64,700 | 588億4534万 | -0.9% | 19.99 | 1.07 |
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 | 2,305 6/28 | 1,572 1/22 | 696,300 5/18 | - | - | +13.83% 4/30 | -11.63% 1/22 |
| 2009年 3月期 | 2,985 8/6 | 1,605 3/12 | 1,025,500 8/12 | - | - | +16.21% 10/3 | -16.2% 8/13 |
| 2010年 3月期 | 2,220 9/24 | 1,692 4/13 | 908,100 5/19 | - | - | +8.77% 8/11 | -8.5% 11/24 |
| 2011年 3月期 | 2,014 4/30 | 1,500 3/15 | 527,700 5/19 | 671億8502万 | 500億3850万 | +6.65% 8/18 | -14.51% 3/15 |
| 2012年 3月期 | 1,871 4/1 | 1,612 10/26 | 203,400 4/11 | 624億1468万 | 537億7470万 | +5.98% 9/29 | -5.62% 10/26 |
| 2013年 3月期 | 1,917 3/22 | 1,502 7/26 7/24 | 250,200 3/25 | 639億4920万 | 501億521万 | +7.27% 3/21 | -7.08% 4/2 |
| 2014年 3月期 | 2,150 3/31 | 1,651 4/3 | 289,300 2/4 | 717億2193万 | 550億7570万 | +7.01% 5/14 | -8.07% 6/7 |
| 2015年 3月期 | 2,545 2/27 | 1,809 5/19 | 221,600 4/1 | 848億9875万 | 603億4650万 | +11.82% 2/18 | -8.68% 5/19 |
| 2016年 3月期 | 2,594 6/26 | 1,973 2/23 | 251,900 3/18 | 865億3334万 | 658億1738万 | +9.77% 10/15 | -13.98% 8/25 |
| 2017年 3月期 | 2,227 3/14 | 1,760 8/4 | 218,500 5/16 | 742億9058万 | 587億1191万 | +9% 11/1 | -7.11% 5/16 |
| 2018年 3月期 | 2,182 5/9 | 1,896 8/15 | 282,200 10/4 | 727億8942万 | 632億4873万 | +4.48% 5/10 | -4.97% 5/1 |
| 2019年 3月期 | 2,150 5/17 | 1,821 12/25 | 441,500 8/3 | 717億2193万 | 607億4681万 | +7.21% 5/17 | -7.42% 12/25 |
| 2020年 3月期 | 2,027 2/6 12/9 | 1,602 3/13 | 277,800 2/4 | 676億1877万 | 534億4118万 | +7.83% 4/16 | -13.02% 3/13 |
| 2021年 3月期 | 2,298 10/14 | 1,813 4/3 | 327,800 8/4 | 766億5907万 | 604億7993万 | +5.08% 9/28 | -5.4% 11/13 |
| 2022年 3月期 | 2,094 4/1 | 1,842 11/30 | 269,200 3/29 | 698億5382万 | 614億4735万 | +3.3% 9/1 | -4.89% 11/30 |
| 2023年 3月期 | 2,045 5/6 5/2 | 1,842 3/30 | 176,200 3/29 | 682億1923万 | 614億4735万 | +1.98% 7/4 | -3.6% 5/25 |
| 最新 | 1,820 2024/4/24 | 28,400 | 607億1345万 | -1.25% 1,843 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- -37%（0.63倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- 40%（1.4倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,356円（2003/12/24） - 34%（1.34倍）
1,820円（4/24）