株価チャート
株価
4/24
- 前日 (4/23)
- 1,429
- 始値
- 1,430
- 高値
- 1,432
- 安値
- 1,421
- 終値 -0.14%
- 1,427
- 出来高 +11.76%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,428 - 株価（25日）
移動平均値 - -0.76%
1,438 - 出来高（5日）
移動平均値 - -15.93%
2,260
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 | 1,430 | 1,432 | 1,421 | 1,427 | -0.14% | 1,900 | 140億8277万 | -0.76% | 25.99 | 1.4 |
| 04/23 | 1,426 | 1,430 | 1,426 | 1,429 | +0.07% | 1,700 | 141億251万 | -0.69% | 26.03 | 1.4 |
| 04/22 | 1,428 | 1,428 | 1,428 | 1,428 | +0.28% | 2,500 | 140億9264万 | -0.83% | 26.01 | 1.4 |
| 04/19 | 1,431 | 1,431 | 1,424 | 1,424 | -0.56% | 3,100 | 140億5317万 | -1.18% | 25.93 | 1.4 |
| 04/18 | 1,436 | 1,436 | 1,430 | 1,432 | -0.21% | 2,100 | 141億3212万 | -0.69% | 26.08 | 1.41 |
| 04/17 | 1,435 | 1,435 | 1,432 | 1,435 | 0% | 800 | 141億6172万 | -0.49% | 26.14 | 1.41 |
| 04/16 | 1,433 | 1,435 | 1,432 | 1,435 | +0.14% | 3,000 | 141億6172万 | -0.49% | 26.14 | 1.41 |
| 04/15 | 1,434 | 1,434 | 1,431 | 1,433 | -0.07% | 1,500 | 141億4199万 | -0.69% | 26.1 | 1.41 |
| 04/12 | 1,434 | 1,436 | 1,430 | 1,434 | 0% | 2,100 | 141億5185万 | -0.62% | 26.12 | 1.41 |
| 04/11 | 1,431 | 1,436 | 1,431 | 1,434 | 0% | 1,300 | 141億5185万 | -0.62% | 26.12 | 1.41 |
| 04/10 | 1,433 | 1,435 | 1,432 | 1,434 | +0.14% | 1,700 | 141億5185万 | -0.69% | 26.12 | 1.41 |
| 04/09 | 1,435 | 1,435 | 1,431 | 1,432 | +0.07% | 1,200 | 141億3212万 | -0.83% | 26.08 | 1.41 |
| 04/08 | 1,434 | 1,436 | 1,431 | 1,431 | +0.07% | 1,700 | 141億2225万 | -0.9% | 26.06 | 1.41 |
| 04/05 | 1,434 | 1,436 | 1,430 | 1,430 | -0.28% | 2,900 | 141億1238万 | -0.97% | 26.04 | 1.4 |
| 04/04 | 1,436 | 1,436 | 1,434 | 1,434 | -0.07% | 1,800 | 141億5185万 | -0.76% | 26.12 | 1.41 |
| 04/03 | 1,438 | 1,438 | 1,435 | 1,435 | -0.07% | 2,000 | 141億6172万 | -0.69% | 26.14 | 1.41 |
| 04/02 | 1,440 | 1,441 | 1,436 | 1,436 | -0.28% | 3,400 | 141億7159万 | -0.62% | 26.15 | 1.41 |
| 04/01 | 1,440 | 1,441 | 1,439 | 1,440 | 0% | 4,400 | 142億1107万 | -0.35% | 26.23 | 1.41 |
| 03/29 | 1,435 | 1,440 | 1,433 | 1,440 | +0.63% | 6,200 | 142億1107万 | -0.35% | 26.23 | 1.41 |
| 03/28 | 1,445 | 1,448 | 1,426 | 1,431 | -2.12% | 17,000 | 141億2225万 | -0.97% | 26.06 | 1.41 |
| 03/27 | 1,451 | 1,468 | 1,451 | 1,462 | -0.27% | 30,700 | 144億2818万 | +1.18% | 26.63 | 1.44 |
| 03/26 | 1,467 | 1,470 | 1,463 | 1,466 | +0.21% | 6,400 | 144億6766万 | +1.52% | 26.7 | 1.44 |
| 03/25 | 1,455 | 1,465 | 1,455 | 1,463 | +0.76% | 8,600 | 144億3805万 | +1.46% | 26.65 | 1.44 |
| 03/22 | 1,450 | 1,454 | 1,450 | 1,452 | -0.14% | 7,600 | 143億2949万 | +0.83% | 26.44 | 1.43 |
| 03/21 | 1,453 | 1,455 | 1,452 | 1,454 | +0.21% | 6,500 | 143億4923万 | +0.97% | 26.48 | 1.43 |
| 03/19 | 1,447 | 1,451 | 1,446 | 1,451 | 0% | 3,300 | 143億1962万 | +0.83% | 26.43 | 1.42 |
| 03/18 | 1,448 | 1,451 | 1,447 | 1,451 | +0.21% | 5,200 | 143億1962万 | +0.9% | 26.43 | 1.42 |
| 03/15 | 1,445 | 1,448 | 1,443 | 1,448 | +0.14% | 3,900 | 142億9002万 | +0.77% | 26.37 | 1.42 |
| 03/14 | 1,443 | 1,446 | 1,442 | 1,446 | +0.21% | 5,000 | 142億7028万 | +0.63% | 26.34 | 1.42 |
| 03/13 | 1,440 | 1,443 | 1,440 | 1,443 | 0% | 1,600 | 142億4067万 | +0.49% | 26.28 | 1.42 |
| 03/12 | 1,441 | 1,444 | 1,440 | 1,443 | +0.07% | 2,500 | 142億4067万 | +0.49% | 26.28 | 1.42 |
| 03/11 | 1,445 | 1,445 | 1,441 | 1,442 | -0.21% | 2,500 | 142億3080万 | +0.49% | 26.26 | 1.42 |
| 03/08 | 1,444 | 1,445 | 1,443 | 1,445 | +0.14% | 1,800 | 142億6041万 | +0.7% | 26.32 | 1.42 |
| 03/07 | 1,444 | 1,444 | 1,440 | 1,443 | -0.07% | 2,500 | 142億4067万 | +0.56% | 26.28 | 1.42 |
| 03/06 | 1,443 | 1,444 | 1,436 | 1,444 | +0.35% | 2,500 | 142億5054万 | +0.7% | 26.3 | 1.42 |
| 03/05 | 1,437 | 1,445 | 1,431 | 1,439 | +0.14% | 4,800 | 142億120万 | +0.42% | 26.21 | 1.41 |
| 03/04 | 1,440 | 1,445 | 1,437 | 1,437 | +0.07% | 3,600 | 141億8146万 | +0.35% | 26.17 | 1.41 |
| 03/01 | 1,440 | 1,442 | 1,435 | 1,436 | +0.14% | 2,300 | 141億7159万 | +0.35% | 26.15 | 1.41 |
| 02/29 | 1,442 | 1,442 | 1,433 | 1,434 | -0.21% | 1,600 | 141億5185万 | +0.28% | 26.12 | 1.41 |
| 02/28 | 1,435 | 1,440 | 1,431 | 1,437 | +0.35% | 2,500 | 141億8146万 | +0.49% | 26.17 | 1.41 |
| 02/27 | 1,440 | 1,440 | 1,432 | 1,432 | -0.35% | 3,800 | 141億3212万 | +0.21% | 26.08 | 1.41 |
| 02/26 | 1,444 | 1,444 | 1,437 | 1,437 | -0.21% | 4,900 | 141億8146万 | +0.63% | 26.17 | 1.41 |
| 02/22 | 1,442 | 1,442 | 1,437 | 1,440 | 0% | 2,200 | 142億1107万 | +0.91% | 26.23 | 1.41 |
| 02/21 | 1,439 | 1,440 | 1,435 | 1,440 | +0.07% | 2,400 | 142億1107万 | +0.98% | 26.23 | 1.41 |
| 02/20 | 1,432 | 1,440 | 1,430 | 1,439 | +0.21% | 1,800 | 142億120万 | +0.98% | 26.21 | 1.41 |
| 02/19 | 1,420 | 1,440 | 1,420 | 1,436 | +1.2% | 2,600 | 141億7159万 | +0.84% | 26.15 | 1.41 |
| 02/16 | 1,421 | 1,425 | 1,416 | 1,419 | -0.07% | 3,200 | 140億382万 | -0.28% | 25.84 | 1.39 |
| 02/15 | 1,432 | 1,434 | 1,420 | 1,420 | -1.05% | 5,500 | 140億1369万 | -0.21% | 25.86 | 1.39 |
| 02/14 | 1,434 | 1,440 | 1,430 | 1,435 | +0.35% | 2,300 | 141億6172万 | +0.84% | 26.14 | 1.41 |
| 02/13 | 1,436 | 1,436 | 1,428 | 1,430 | -0.07% | 3,300 | 141億1238万 | +0.63% | 26.04 | 1.4 |
| 02/09 | 1,430 | 1,438 | 1,430 | 1,431 | +0.07% | 2,600 | 141億2225万 | +0.7% | 26.06 | 1.41 |
| 02/08 | 1,435 | 1,435 | 1,426 | 1,430 | -0.69% | 4,100 | 141億1238万 | +0.78% | 26.04 | 1.4 |
| 02/07 | 1,449 | 1,449 | 1,424 | 1,440 | +0.63% | 4,300 | 142億1107万 | +1.55% | 26.23 | 1.41 |
| 02/06 | 1,442 | 1,445 | 1,430 | 1,431 | -0.63% | 2,900 | 141億2225万 | +0.99% | 26.06 | 1.41 |
| 02/05 | 1,427 | 1,440 | 1,425 | 1,440 | +0.91% | 9,500 | 142億1107万 | +1.69% | 26.23 | 1.41 |
| 02/02 | 1,450 | 1,450 | 1,426 | 1,427 | -1.25% | 9,100 | 140億8277万 | +0.92% | 25.99 | 1.4 |
| 02/01 | 1,430 | 1,445 | 1,425 | 1,445 | +1.05% | 7,000 | 142億6041万 | +2.26% | 26.32 | 1.42 |
| 01/31 | 1,420 | 1,430 | 1,420 | 1,430 | +0.85% | 5,000 | 141億1238万 | +1.27% | 26.04 | 1.4 |
| 01/30 | 1,420 | 1,420 | 1,417 | 1,418 | 0% | 1,000 | 139億9395万 | +0.5% | 25.83 | 1.39 |
| 01/29 | 1,419 | 1,420 | 1,416 | 1,418 | -0.07% | 2,100 | 139億9395万 | +0.57% | 25.83 | 1.39 |
| 01/26 | 1,419 | 1,420 | 1,417 | 1,419 | 0% | 1,300 | 140億382万 | +0.71% | 25.84 | 1.39 |
| 01/25 | 1,419 | 1,419 | 1,416 | 1,419 | +0.28% | 2,400 | 140億382万 | +0.71% | 25.84 | 1.39 |
| 01/24 | 1,413 | 1,415 | 1,413 | 1,415 | +0.14% | 1,200 | 139億6435万 | +0.5% | 25.77 | 1.39 |
| 01/23 | 1,418 | 1,418 | 1,413 | 1,413 | -0.07% | 3,100 | 139億4461万 | +0.36% | 25.73 | 1.39 |
| 01/22 | 1,420 | 1,420 | 1,414 | 1,414 | -0.07% | 5,000 | 139億5448万 | +0.5% | 25.75 | 1.39 |
| 01/19 | 1,418 | 1,419 | 1,415 | 1,415 | -0.21% | 3,200 | 139億6435万 | +0.57% | 25.77 | 1.39 |
| 01/18 | 1,419 | 1,420 | 1,416 | 1,418 | -0.07% | 2,200 | 139億9395万 | +0.78% | 25.83 | 1.39 |
| 01/17 | 1,415 | 1,421 | 1,415 | 1,419 | +0.35% | 4,400 | 140億382万 | +0.92% | 25.84 | 1.39 |
| 01/16 | 1,413 | 1,415 | 1,412 | 1,414 | +0.21% | 2,500 | 139億5448万 | +0.64% | 25.75 | 1.39 |
| 01/15 | 1,411 | 1,413 | 1,410 | 1,411 | +0.07% | 3,200 | 139億2487万 | +0.43% | 25.7 | 1.39 |
| 01/12 | 1,411 | 1,411 | 1,410 | 1,410 | -0.07% | 2,500 | 139億1500万 | +0.36% | 25.68 | 1.38 |
| 01/11 | 1,412 | 1,412 | 1,409 | 1,411 | +0.07% | 4,000 | 139億2487万 | +0.43% | 25.7 | 1.39 |
| 01/10 | 1,410 | 1,410 | 1,408 | 1,410 | +0.14% | 4,200 | 139億1500万 | +0.43% | 25.68 | 1.38 |
| 01/09 | 1,407 | 1,409 | 1,407 | 1,408 | +0.07% | 5,900 | 138億9527万 | +0.21% | 25.64 | 1.38 |
| 01/05 | 1,406 | 1,408 | 1,405 | 1,407 | +0.21% | 2,200 | 138億8540万 | +0.21% | 25.63 | 1.38 |
| 01/04 | 1,405 | 1,405 | 1,403 | 1,404 | -0.07% | 3,800 | 138億5579万 | 0% | 25.57 | 1.38 |
| 2023 | ||||||||||
| 12/29 | 1,403 | 1,406 | 1,403 | 1,405 | +0.07% | 2,000 | 138億6566万 | 0% | 25.59 | 1.38 |
| 12/28 | 1,405 | 1,405 | 1,402 | 1,404 | -0.07% | 2,300 | 138億5579万 | -0.07% | 25.57 | 1.38 |
| 12/27 | 1,402 | 1,405 | 1,400 | 1,405 | +0.21% | 4,400 | 138億6566万 | 0% | 25.59 | 1.38 |
| 12/26 | 1,402 | 1,402 | 1,400 | 1,402 | 0% | 1,800 | 138億3605万 | -0.28% | 25.53 | 1.38 |
| 12/25 | 1,402 | 1,403 | 1,400 | 1,402 | 0% | 4,300 | 138億3605万 | -0.28% | 25.53 | 1.38 |
| 12/22 | 1,403 | 1,403 | 1,400 | 1,402 | -0.07% | 3,900 | 138億3605万 | -0.28% | 25.53 | 1.38 |
| 12/21 | 1,400 | 1,403 | 1,400 | 1,403 | +0.21% | 2,000 | 138億4592万 | -0.21% | 25.55 | 1.38 |
| 12/20 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 5,900 | 138億1632万 | -0.43% | 25.5 | 1.37 |
| 12/19 | 1,405 | 1,405 | 1,403 | 1,405 | 0% | 1,600 | 138億6566万 | -0.07% | 25.59 | 1.38 |
| 12/18 | 1,403 | 1,405 | 1,403 | 1,405 | +0.14% | 2,500 | 138億6566万 | -0.07% | 25.59 | 1.38 |
| 12/15 | 1,410 | 1,410 | 1,403 | 1,403 | -0.07% | 3,400 | 138億4592万 | -0.21% | 25.55 | 1.38 |
| 12/14 | 1,405 | 1,405 | 1,402 | 1,404 | +0.07% | 2,600 | 138億5579万 | -0.14% | 25.57 | 1.38 |
| 12/13 | 1,405 | 1,405 | 1,402 | 1,403 | -0.14% | 2,600 | 138億4592万 | -0.28% | 25.55 | 1.38 |
| 12/12 | 1,405 | 1,407 | 1,404 | 1,405 | 0% | 1,300 | 138億6566万 | -0.14% | 25.59 | 1.38 |
| 12/11 | 1,403 | 1,405 | 1,403 | 1,405 | -0.07% | 1,800 | 138億6566万 | -0.14% | 25.59 | 1.38 |
| 12/08 | 1,403 | 1,406 | 1,402 | 1,406 | +0.21% | 1,600 | 138億7553万 | -0.14% | 25.61 | 1.38 |
| 12/07 | 1,402 | 1,406 | 1,402 | 1,403 | 0% | 2,200 | 138億4592万 | -0.36% | 25.55 | 1.38 |
| 12/06 | 1,405 | 1,406 | 1,403 | 1,403 | -0.14% | 4,100 | 138億4592万 | -0.36% | 25.55 | 1.38 |
| 12/05 | 1,405 | 1,407 | 1,403 | 1,405 | 0% | 2,800 | 138億6566万 | -0.28% | 25.59 | 1.38 |
| 12/04 | 1,406 | 1,407 | 1,403 | 1,405 | -0.14% | 4,200 | 138億6566万 | -0.28% | 25.59 | 1.38 |
| 12/01 | 1,412 | 1,414 | 1,407 | 1,407 | -0.35% | 1,900 | 138億8540万 | -0.14% | 25.63 | 1.38 |
| 11/30 | 1,410 | 1,413 | 1,410 | 1,412 | +0.57% | 1,500 | 139億3474万 | +0.21% | 25.72 | 1.39 |
| 11/29 | 1,409 | 1,410 | 1,404 | 1,404 | -0.35% | 3,100 | 138億5579万 | -0.28% | 25.57 | 1.38 |
| 11/28 | 1,414 | 1,414 | 1,409 | 1,409 | -0.35% | 1,800 | 139億513万 | +0.07% | 25.66 | 1.38 |
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 | 640 4/3 | 465 11/30 | 12,000 12/25 | - | - | +6.48% 1/9 | -17.47% 11/22 |
| 2009年 3月期 | 515 7/31 7/29 | 375 10/28 10/27 | 10,000 12/15 | - | - | +15.47% 1/5 | -17.77% 10/14 |
| 2010年 3月期 | 580 9/24 | 416 4/13 4/6 | 11,000 1/28 4/20 | - | - | +13.87% 7/9 | -8.01% 10/9 |
| 2011年 3月期 | 714 3/9 3/8 他2件 | 512 5/21 | 38,400 12/17 | 70億4632万 | 50億5282万 | +7.77% 7/7 | -13.84% 3/15 |
| 2012年 3月期 | 748 3/13 | 625 4/6 | 27,100 3/27 | 73億8186万 | 61億6800万 | +5.92% 6/16 | -3.92% 4/10 |
| 2013年 3月期 | 919 3/11 | 691 5/18 5/17 | 32,300 9/25 | 90億6942万 | 68億1934万 | +9.98% 3/11 | -9.37% 4/1 |
| 2014年 3月期 | 930 3/26 3/25 他3件 | 775 4/2 | 44,200 9/25 | 91億7798万 | 76億4832万 | +4.35% 5/9 | -5.66% 6/7 |
| 2015年 3月期 | 1,229 3/12 | 881 4/11 4/1 | 41,900 7/16 | 121億2875万 | 86億9441万 | +7.95% 7/7 | -3.68% 4/2 |
| 2016年 3月期 | 1,250 8/6 7/30 他2件 | 1,100 8/25 | 36,900 9/25 | 123億3600万 | 108億5568万 | +4.58% 10/27 | -6.13% 9/30 |
| 2017年 3月期 | 1,329 3/28 | 1,130 4/8 | 27,900 3/28 | 131億1563万 | 111億5174万 | +5.02% 3/28 | -4.1% 4/13 |
| 2018年 3月期 | 1,498 2/28 | 1,201 4/17 | 174,600 3/16 | 147億8346万 | 118億5242万 | +5.81% 2/28 | -7.89% 3/15 |
| 2019年 3月期 | 1,364 9/25 | 1,150 12/25 | 29,700 9/25 | 134億6104万 | 113億4912万 | +1.83% 1/28 | -9.53% 12/25 |
| 2020年 3月期 | 1,243 2/12 | 1,015 3/10 | 24,400 9/26 | 122億6691万 | 100億1683万 | +4.04% 3/25 | -9.94% 3/13 |
| 2021年 3月期 | 1,400 2/2 | 1,046 4/6 | 60,000 9/28 | 138億1632万 | 103億2276万 | +6.47% 2/2 | -4.35% 10/2 |
| 2022年 3月期 | 1,440 9/16 | 1,310 5/18 5/17 他2件 | 42,900 9/28 | 142億1107万 | 129億2812万 | +3.24% 6/16 | -2.17% 10/5 |
| 2023年 3月期 | 1,401 3/29 | 1,345 7/11 | 33,200 9/28 | 138億2618万 | 132億7353万 | +1.72% 6/27 | -2.05% 9/29 |
| 最新 | 1,427 2024/4/24 | 1,900 | 140億8277万 | -0.76% 1,438 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/25
- -32%（0.68倍）
- 2002/12/27 vs 2001/12/26
- -17%（0.83倍）
- 2003/12/29 vs 2002/12/27
- 31%（1.31倍）
- 2004/12/29 vs 2003/12/29
- 4%（1.04倍）
- 2005/12/29 vs 2004/12/29
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/29
- -18%（0.82倍）
- 2007/12/26 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/26 vs 2007/12/26
- -5%（0.95倍）
- 2009/12/25 vs 2008/12/26
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/25
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/24 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
375円（2008/10/28） - 281%（3.81倍）
1,427円（4/24）