株価チャート
株価
4/24
- 前日 (4/23)
- 1,822
- 始値
- 1,833
- 高値
- 1,863
- 安値
- 1,831
- 終値 +1.87%
- 1,856
- 出来高 +69.06%
- 54,100
乖離率
- 株価（5日）
移動平均値 - +2.03%
1,819 - 株価（25日）
移動平均値 - -0.75%
1,870 - 出来高（5日）
移動平均値 - +4.84%
51,600
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 | 1,833 | 1,863 | 1,831 | 1,856 | +1.87% | 54,100 | 815億6440万 | -0.75% | 17.73 | 0.83 |
| 04/23 | 1,810 | 1,831 | 1,807 | 1,822 | +0.5% | 32,000 | 800億7023万 | -2.88% | 17.41 | 0.82 |
| 04/22 | 1,794 | 1,817 | 1,793 | 1,813 | +1.63% | 45,900 | 796億7471万 | -3.77% | 17.32 | 0.81 |
| 04/19 | 1,808 | 1,815 | 1,773 | 1,784 | -1.98% | 70,400 | 784億27万 | -5.66% | 17.04 | 0.8 |
| 04/18 | 1,801 | 1,827 | 1,799 | 1,820 | +1.05% | 55,600 | 799億8233万 | -4.16% | 17.39 | 0.81 |
| 04/17 | 1,828 | 1,839 | 1,801 | 1,801 | -1.32% | 77,100 | 791億4735万 | -5.46% | 17.2 | 0.81 |
| 04/16 | 1,881 | 1,881 | 1,824 | 1,825 | -3.39% | 88,400 | 802億207万 | -4.6% | 17.43 | 0.82 |
| 04/15 | 1,877 | 1,903 | 1,871 | 1,889 | 0% | 71,300 | 830億1463万 | -1.56% | 18.05 | 0.85 |
| 04/12 | 1,891 | 1,903 | 1,873 | 1,889 | +0.21% | 55,000 | 830億1463万 | -1.87% | 18.05 | 0.85 |
| 04/11 | 1,890 | 1,892 | 1,872 | 1,885 | -0.74% | 58,400 | 828億3885万 | -2.33% | 18.01 | 0.84 |
| 04/10 | 1,884 | 1,909 | 1,884 | 1,899 | +0.8% | 47,700 | 834億5409万 | -1.86% | 18.14 | 0.85 |
| 04/09 | 1,893 | 1,896 | 1,871 | 1,884 | -0.48% | 55,600 | 827億9490万 | -2.84% | 18 | 0.84 |
| 04/08 | 1,878 | 1,893 | 1,862 | 1,893 | +1.72% | 36,500 | 831億9042万 | -2.52% | 18.08 | 0.85 |
| 04/05 | 1,837 | 1,869 | 1,832 | 1,861 | +0.59% | 45,200 | 817億8413万 | -4.42% | 17.78 | 0.83 |
| 04/04 | 1,855 | 1,870 | 1,849 | 1,850 | -0.27% | 55,600 | 813億72万 | -5.27% | 17.67 | 0.83 |
| 04/03 | 1,859 | 1,876 | 1,850 | 1,855 | -0.75% | 63,500 | 815億2046万 | -5.45% | 17.72 | 0.83 |
| 04/02 | 1,888 | 1,889 | 1,856 | 1,869 | -1.53% | 70,000 | 821億3570万 | -5.08% | 17.85 | 0.84 |
| 04/01 | 1,902 | 1,917 | 1,882 | 1,898 | -0.21% | 46,700 | 834億1015万 | -3.95% | 18.13 | 0.85 |
| 03/29 | 1,881 | 1,909 | 1,881 | 1,902 | +1.22% | 70,500 | 835億8593万 | -4.08% | 18.17 | 0.85 |
| 03/28 | 1,890 | 1,904 | 1,875 | 1,879 | -2.54% | 82,100 | 825億7517万 | -5.48% | 17.95 | 0.84 |
| 03/27 | 1,930 | 1,949 | 1,912 | 1,928 | +0.84% | 141,500 | 847億2854万 | -3.31% | 18.42 | 0.86 |
| 03/26 | 1,893 | 1,924 | 1,891 | 1,912 | +1.11% | 110,300 | 840億2540万 | -4.3% | 18.27 | 0.86 |
| 03/25 | 1,910 | 1,924 | 1,891 | 1,891 | -0.99% | 117,800 | 831億252万 | -5.5% | 18.06 | 0.85 |
| 03/22 | 1,940 | 1,940 | 1,895 | 1,910 | -1.7% | 201,400 | 839億3750万 | -4.69% | 18.25 | 0.86 |
| 03/21 | 2,003 | 2,013 | 1,880 | 1,943 | -3% | 375,300 | 853億8773万 | -3.24% | 18.56 | 0.87 |
| 03/19 | 2,000 | 2,008 | 1,987 | 2,003 | -0.2% | 50,600 | 880億2451万 | -0.4% | 19.13 | 0.9 |
| 03/18 | 2,011 | 2,030 | 2,004 | 2,007 | +0.15% | 39,400 | 882億30万 | -0.25% | 19.17 | 0.9 |
| 03/15 | 1,985 | 2,010 | 1,981 | 2,004 | +0.8% | 61,300 | 880億6846万 | -0.45% | 19.14 | 0.9 |
| 03/14 | 1,985 | 1,988 | 1,969 | 1,988 | +0.81% | 51,000 | 873億6532万 | -1.39% | 18.99 | 0.89 |
| 03/13 | 1,994 | 1,999 | 1,960 | 1,972 | -0.4% | 34,700 | 866億6218万 | -2.42% | 18.84 | 0.88 |
| 03/12 | 1,992 | 1,992 | 1,952 | 1,980 | -0.55% | 48,900 | 870億1375万 | -2.17% | 18.91 | 0.89 |
| 03/11 | 2,025 | 2,025 | 1,978 | 1,991 | -2.21% | 68,900 | 874億9716万 | -1.82% | 19.02 | 0.89 |
| 03/08 | 2,001 | 2,058 | 2,001 | 2,036 | +1.65% | 89,000 | 894億7474万 | +0.25% | 19.45 | 0.91 |
| 03/07 | 2,015 | 2,022 | 1,999 | 2,003 | -0.4% | 42,100 | 880億2451万 | -1.57% | 19.13 | 0.9 |
| 03/06 | 1,996 | 2,025 | 1,996 | 2,011 | -0.1% | 39,800 | 883億7608万 | -1.42% | 19.21 | 0.9 |
| 03/05 | 1,962 | 2,022 | 1,958 | 2,013 | +2.55% | 79,000 | 884億6398万 | -1.61% | 19.23 | 0.9 |
| 03/04 | 2,002 | 2,004 | 1,954 | 1,963 | -1.85% | 97,500 | 862億6666万 | -4.24% | 18.75 | 0.88 |
| 03/01 | 2,034 | 2,034 | 2,000 | 2,000 | -1.09% | 76,700 | 878億9268万 | -2.77% | 19.11 | 0.9 |
| 02/29 | 2,066 | 2,074 | 2,011 | 2,022 | -2.13% | 101,600 | 888億5949万 | -1.94% | 19.32 | 0.91 |
| 02/28 | 2,046 | 2,077 | 2,046 | 2,066 | +1.08% | 53,400 | 907億9313万 | -0.05% | 19.74 | 0.92 |
| 02/27 | 2,049 | 2,069 | 2,039 | 2,044 | +0.15% | 52,700 | 898億2631万 | -1.26% | 19.53 | 0.92 |
| 02/26 | 2,051 | 2,074 | 2,040 | 2,041 | -0.68% | 47,000 | 896億9447万 | -1.54% | 19.5 | 0.91 |
| 02/22 | 2,059 | 2,069 | 2,045 | 2,055 | +0.98% | 47,200 | 903億972万 | -1.11% | 19.63 | 0.92 |
| 02/21 | 2,020 | 2,049 | 2,020 | 2,035 | +0.64% | 55,500 | 894億3080万 | -2.16% | 19.44 | 0.91 |
| 02/20 | 2,029 | 2,038 | 2,015 | 2,022 | -0.79% | 47,400 | 888億5949万 | -2.93% | 19.32 | 0.91 |
| 02/19 | 1,995 | 2,038 | 1,990 | 2,038 | +2.83% | 53,200 | 895億6264万 | -2.35% | 19.47 | 0.91 |
| 02/16 | 1,971 | 2,005 | 1,969 | 1,982 | +0.81% | 52,000 | 871億164万 | -5.08% | 18.93 | 0.89 |
| 02/15 | 2,015 | 2,015 | 1,944 | 1,966 | -2.19% | 97,700 | 863億9850万 | -6.02% | 18.78 | 0.88 |
| 02/14 | 2,023 | 2,029 | 1,991 | 2,010 | -0.54% | 58,400 | 883億3214万 | -4.15% | 19.2 | 0.9 |
| 02/13 | 2,028 | 2,046 | 2,012 | 2,021 | 0% | 56,000 | 888億1555万 | -3.72% | 19.31 | 0.9 |
| 02/09 | 2,038 | 2,058 | 2,019 | 2,021 | -0.83% | 86,600 | 888億1555万 | -3.85% | 19.31 | 0.9 |
| 02/08 | 2,088 | 2,089 | 2,032 | 2,038 | -2.25% | 112,600 | 895億6264万 | -3.27% | 19.47 | 0.91 |
| 02/07 | 2,104 | 2,104 | 2,064 | 2,085 | -0.95% | 107,400 | 916億2811万 | -1.04% | 19.92 | 0.93 |
| 02/06 | 2,063 | 2,135 | 2,063 | 2,105 | +2.04% | 121,500 | 925億704万 | 0% | 20.11 | 0.94 |
| 02/05 | 2,075 | 2,075 | 2,041 | 2,063 | +0.15% | 62,900 | 906億6129万 | -1.81% | 19.71 | 0.92 |
| 02/02 | 2,077 | 2,094 | 2,038 | 2,060 | -0.82% | 109,500 | 905億2946万 | -1.81% | 19.68 | 0.92 |
| 02/01 | 2,135 | 2,159 | 2,074 | 2,077 | -2.72% | 157,100 | 912億7654万 | -0.86% | 19.84 | 0.93 |
| 01/31 | 2,130 | 2,146 | 2,080 | 2,135 | -0.14% | 146,100 | 938億2543万 | +2.1% | 20.4 | 0.96 |
| 01/30 | 2,145 | 2,152 | 2,132 | 2,138 | -0.05% | 58,300 | 939億5727万 | +2.64% | 20.42 | 0.96 |
| 01/29 | 2,125 | 2,154 | 2,125 | 2,139 | +0.85% | 69,000 | 940億122万 | +3.08% | 20.43 | 0.96 |
| 01/26 | 2,133 | 2,140 | 2,114 | 2,121 | -0.8% | 56,300 | 932億1018万 | +2.56% | 20.26 | 0.95 |
| 01/25 | 2,108 | 2,149 | 2,102 | 2,138 | +0.94% | 58,500 | 939億5727万 | +3.79% | 20.42 | 0.96 |
| 01/24 | 2,138 | 2,148 | 2,114 | 2,118 | -1.3% | 80,100 | 930億7834万 | +3.12% | 20.23 | 0.95 |
| 01/23 | 2,165 | 2,165 | 2,131 | 2,146 | -0.28% | 99,500 | 943億884万 | +4.84% | 20.5 | 0.96 |
| 01/22 | 2,140 | 2,162 | 2,132 | 2,152 | +0.99% | 119,500 | 945億7252万 | +5.49% | 20.56 | 0.96 |
| 01/19 | 2,160 | 2,160 | 2,106 | 2,131 | -0.79% | 116,600 | 936億4965万 | +4.82% | 20.36 | 0.95 |
| 01/18 | 2,104 | 2,157 | 2,103 | 2,148 | +2.24% | 97,800 | 943億9673万 | +6.02% | 20.52 | 0.96 |
| 01/17 | 2,125 | 2,149 | 2,091 | 2,101 | -1.08% | 120,900 | 923億3126万 | +4.16% | 20.07 | 0.94 |
| 01/16 | 2,125 | 2,142 | 2,108 | 2,124 | +0.09% | 66,100 | 933億4202万 | +5.67% | 20.29 | 0.95 |
| 01/15 | 2,081 | 2,124 | 2,067 | 2,122 | +2.61% | 73,600 | 932億5413万 | +5.89% | 20.27 | 0.95 |
| 01/12 | 2,080 | 2,107 | 2,057 | 2,068 | -0.19% | 85,700 | 908億8103万 | +3.61% | 19.76 | 0.93 |
| 01/11 | 2,100 | 2,117 | 2,065 | 2,072 | -1.19% | 118,300 | 910億5681万 | +4.12% | 19.79 | 0.93 |
| 01/10 | 2,065 | 2,128 | 2,056 | 2,097 | +1.94% | 143,700 | 921億5547万 | +5.7% | 20.03 | 0.94 |
| 01/09 | 2,100 | 2,103 | 2,047 | 2,057 | -1.2% | 204,400 | 903億9762万 | +4.1% | 19.65 | 0.92 |
| 01/05 | 2,157 | 2,163 | 2,082 | 2,082 | -3.3% | 221,500 | 914億9627万 | +5.69% | 19.89 | 0.93 |
| 01/04 | 2,349 | 2,410 | 2,148 | 2,153 | +5.08% | 552,800 | 946億1647万 | +9.68% | 20.57 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 2,018 | 2,064 | 2,018 | 2,049 | +1.14% | 56,400 | 900億4605万 | +5.02% | 19.57 | 0.92 |
| 12/28 | 2,019 | 2,032 | 2,004 | 2,026 | +0.35% | 63,000 | 890億3528万 | +4.16% | 19.35 | 0.91 |
| 12/27 | 1,986 | 2,024 | 1,982 | 2,019 | +1.66% | 79,800 | 887億2766万 | +4.07% | 19.29 | 0.9 |
| 12/26 | 1,975 | 1,995 | 1,974 | 1,986 | +0.56% | 46,900 | 872億7743万 | +2.74% | 18.97 | 0.89 |
| 12/25 | 1,998 | 1,998 | 1,971 | 1,975 | +0.25% | 45,600 | 867億9402万 | +2.38% | 18.87 | 0.88 |
| 12/22 | 1,940 | 1,971 | 1,940 | 1,970 | +1.81% | 51,200 | 865億7428万 | +2.28% | 18.82 | 0.88 |
| 12/21 | 1,948 | 1,955 | 1,935 | 1,935 | -1.07% | 55,900 | 850億3616万 | +0.62% | 18.48 | 0.87 |
| 12/20 | 1,952 | 1,972 | 1,948 | 1,956 | +0.2% | 47,600 | 859億5904万 | +1.88% | 18.69 | 0.88 |
| 12/19 | 1,968 | 1,968 | 1,933 | 1,952 | +0.98% | 46,000 | 857億8325万 | +1.77% | 18.65 | 0.87 |
| 12/18 | 1,965 | 1,965 | 1,907 | 1,933 | -1.88% | 44,000 | 849億4827万 | +0.94% | 18.47 | 0.87 |
| 12/15 | 1,971 | 1,986 | 1,965 | 1,970 | +0.46% | 92,000 | 865億7428万 | +2.98% | 18.82 | 0.88 |
| 12/14 | 1,970 | 1,972 | 1,947 | 1,961 | +0.36% | 44,300 | 861億7877万 | +2.78% | 18.73 | 0.88 |
| 12/13 | 1,964 | 1,975 | 1,952 | 1,954 | -1.01% | 51,100 | 858億7114万 | +2.79% | 18.67 | 0.87 |
| 12/12 | 1,969 | 1,979 | 1,948 | 1,974 | -0.15% | 48,200 | 867億5007万 | +4% | 18.86 | 0.88 |
| 12/11 | 1,954 | 1,981 | 1,928 | 1,977 | +3.13% | 49,200 | 868億8191万 | +4.11% | 18.89 | 0.89 |
| 12/08 | 1,920 | 1,945 | 1,903 | 1,917 | -0.57% | 66,200 | 842億4513万 | +0.95% | 18.31 | 0.86 |
| 12/07 | 1,954 | 1,954 | 1,923 | 1,928 | -1.88% | 40,700 | 847億2854万 | +1.37% | 18.42 | 0.86 |
| 12/06 | 1,920 | 1,968 | 1,920 | 1,965 | +2.34% | 59,000 | 863億5455万 | +3.2% | 18.77 | 0.88 |
| 12/05 | 1,934 | 1,948 | 1,917 | 1,920 | -0.47% | 50,300 | 843億7697万 | +0.95% | 18.34 | 0.86 |
| 12/04 | 1,927 | 1,940 | 1,911 | 1,929 | +0.1% | 43,600 | 847億7248万 | +1.21% | 18.43 | 0.86 |
| 12/01 | 1,915 | 1,927 | 1,901 | 1,927 | +1.58% | 62,800 | 846億8459万 | +1.1% | 18.41 | 0.86 |
| 11/30 | 1,882 | 1,910 | 1,882 | 1,897 | +0.37% | 63,800 | 833億6620万 | -0.37% | 18.12 | 0.85 |
| 11/29 | 1,900 | 1,900 | 1,879 | 1,890 | -0.89% | 44,500 | 830億5858万 | -0.63% | 18.05 | 0.85 |
| 11/28 | 1,879 | 1,907 | 1,869 | 1,907 | +2.09% | 68,100 | 838億567万 | +0.42% | 18.22 | 0.85 |
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 | 528 264 7/10 | 248 124 1/16 | 2,216,500 4,433,000 7/9 | - | - | +14.39% 2/18 | -19.72% 1/16 |
| 2009年 3月期 | 466 233 3/5 | 172 86 10/10 | 928,000 1,856,000 3/12 | - | - | +37.21% 11/25 | -22.95% 10/9 |
| 2010年 3月期 | 596 298 6/15 | 326 163 10/29 163 10/28 他2件 | 2,218,000 4,436,000 3/23 | - | - | +18.23% 11/9 | -15.71% 10/23 |
| 2011年 3月期 | 634 317 3/23 | 312 156 10/29 156 10/28 | 1,621,000 3,242,000 3/15 | 309億4427万 | 152億2809万 | +35.69% 3/14 | -17.69% 5/25 |
| 2012年 3月期 | 734 367 3/9 367 3/6 | 366 183 8/9 | 14,095,000 28,190,000 1/16 | 358億2507万 | 178億6372万 | +40.86% 1/17 | -13.88% 8/9 |
| 2013年 3月期 | 882 441 1/16 | 472 236 6/4 | 1,224,500 2,449,000 1/9 | 430億4865万 | 230億3737万 | +28.78% 4/23 | -14.23% 5/14 |
| 2014年 3月期 | 1,350 675 9/11 | 736 368 4/2 | 2,379,000 4,758,000 4/10 | 658億9080万 | 359億2268万 | +25.97% 5/8 | -16.45% 6/7 |
| 2015年 3月期 | 1,274 637 3/25 | 910 455 4/11 | 786,500 1,573,000 4/25 | 621億8151万 | 444億1536万 | +6.99% 5/8 | -6.46% 8/8 |
| 2016年 3月期 | 1,402 701 10/28 | 970 485 1/21 | 838,500 1,677,000 5/15 | 684億2894万 | 473億4385万 | +10.08% 10/15 | -15.67% 1/21 |
| 2017年 3月期 | 1,138 569 4/19 | 732 366 6/24 | 745,500 1,491,000 4/18 | 555億4361万 | 357億2752万 | +10.93% 3/8 | -16.1% 6/17 |
| 2018年 3月期 | 1,390 6,950 12/8 | 922 461 4/20 461 4/19 他2件 | 473,000 946,000 5/22 | 678億4324万 | 450億106万 | +13.57% 5/22 | -7.98% 3/26 |
| 2019年 3月期 | 1,358 6,790 3/4 | 1,012 5,060 4/16 5,060 4/13 | 678,500 135,700 10/25 | 662億8138万 | 493億9378万 | +13.04% 5/15 | -12.11% 12/25 |
| 2020年 3月期 | 1,606 8,030 2/6 | 1,074 5,370 3/13 | 353,000 70,600 1/20 | 783億8579万 | 524億1988万 | +15.03% 3/27 | -16.77% 3/9 |
| 2021年 3月期 | 1,770 8,850 3/17 | 1,178 5,890 4/3 5,890 4/2 | 275,000 55,000 9/28 | 863億9031万 | 574億9593万 | +11.64% 6/5 | -6.58% 11/30 |
| 2022年 3月期 | 2,104 10,520 3/23 | 1,462 7,310 5/27 | 489,000 97,800 3/24 | 1026億9222万 | 713億5742万 | +16.44% 2/10 | -17.17% 4/8 |
| 2023年 3月期 | 1,660 8,300 4/1 | 1,088 5,440 10/13 | 1,178,000 235,600 10/28 | 729億5092万 | 478億1361万 | +14.49% 3/9 | -11.75% 5/18 |
| 最新 | 1,856 2024/4/24 | 54,100 | 815億6440万 | -0.75% 1,870 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- 98%（1.98倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- -13%（0.87倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 83%（1.83倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
172円（2008/10/10） - 979%（10.79倍）
1,856円（4/24）