株価チャート
株価
4/24
- 前日 (4/23)
- 2,149
- 始値
- 2,165
- 高値
- 2,180
- 安値
- 2,150
- 終値 +0.56%
- 2,161
- 出来高 -32.23%
- 98,000
乖離率
- 株価（5日）
移動平均値 - +2.66%
2,105 - 株価（25日）
移動平均値 - +3.45%
2,089 - 出来高（5日）
移動平均値 - -3.07%
101,100
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 | 2,165 | 2,180 | 2,150 | 2,161 | +0.56% | 98,000 | 743億1887万 | +3.45% | 8.65 | 0.9 |
| 04/23 | 2,105 | 2,160 | 2,094 | 2,149 | +2.58% | 144,600 | 739億618万 | +3.12% | 8.6 | 0.89 |
| 04/22 | 2,072 | 2,097 | 2,064 | 2,095 | +2.2% | 66,000 | 720億4907万 | +0.87% | 8.39 | 0.87 |
| 04/19 | 2,068 | 2,068 | 2,019 | 2,050 | -1.06% | 117,100 | 705億147万 | -1.01% | 8.21 | 0.85 |
| 04/18 | 2,050 | 2,078 | 2,048 | 2,072 | +1.92% | 79,800 | 712億5807万 | +0.24% | 8.3 | 0.86 |
| 04/17 | 2,057 | 2,063 | 2,018 | 2,033 | -0.49% | 87,300 | 699億1683万 | -1.31% | 8.14 | 0.84 |
| 04/16 | 2,076 | 2,082 | 2,035 | 2,043 | -2.44% | 130,400 | 702億6074万 | -0.63% | 8.18 | 0.85 |
| 04/15 | 2,078 | 2,105 | 2,072 | 2,094 | -0.85% | 86,100 | 720億1468万 | +2.1% | 8.38 | 0.87 |
| 04/12 | 2,089 | 2,122 | 2,073 | 2,112 | +0.52% | 130,700 | 726億3371万 | +3.38% | 8.46 | 0.88 |
| 04/11 | 2,081 | 2,125 | 2,058 | 2,101 | +0.19% | 91,500 | 722億5541万 | +3.24% | 8.41 | 0.87 |
| 04/10 | 2,084 | 2,109 | 2,082 | 2,097 | +0.67% | 134,500 | 721億1785万 | +3.4% | 8.4 | 0.87 |
| 04/09 | 2,150 | 2,151 | 2,076 | 2,083 | -2.71% | 194,400 | 716億3638万 | +3.17% | 8.34 | 0.86 |
| 04/08 | 2,150 | 2,150 | 2,086 | 2,141 | +3.88% | 327,200 | 736億3105万 | +6.46% | 8.57 | 0.89 |
| 04/05 | 2,039 | 2,070 | 2,012 | 2,061 | -0.63% | 250,800 | 708億7977万 | +3% | 8.25 | 0.86 |
| 04/04 | 2,037 | 2,097 | 1,978 | 2,074 | -0.62% | 512,600 | 713億2686万 | +3.91% | 8.3 | 0.86 |
| 04/03 | 2,095 | 2,132 | 2,079 | 2,087 | +0.72% | 257,000 | 717億7394万 | +4.77% | 8.36 | 0.87 |
| 04/02 | 2,140 | 2,144 | 2,060 | 2,072 | -2.91% | 295,400 | 712億5807万 | +4.23% | 8.3 | 0.86 |
| 04/01 | 2,180 | 2,220 | 2,127 | 2,134 | -0.65% | 217,400 | 733億9031万 | +7.61% | 8.54 | 0.89 |
| 03/29 | 2,100 | 2,153 | 2,085 | 2,148 | +2.92% | 164,000 | 738億7179万 | +8.65% | 8.6 | 0.89 |
| 03/28 | 2,127 | 2,127 | 2,072 | 2,087 | -1.65% | 93,500 | 717億7394万 | +5.89% | 8.36 | 0.87 |
| 03/27 | 2,083 | 2,128 | 2,083 | 2,122 | +2.31% | 133,600 | 729億7762万 | +7.88% | 8.5 | 0.88 |
| 03/26 | 2,069 | 2,081 | 2,040 | 2,074 | +0.24% | 73,100 | 713億2686万 | +5.76% | 8.3 | 0.86 |
| 03/25 | 2,045 | 2,113 | 2,044 | 2,069 | +1.57% | 142,800 | 711億5490万 | +5.89% | 8.28 | 0.86 |
| 03/22 | 2,037 | 2,045 | 2,015 | 2,037 | +0.05% | 102,800 | 700億5439万 | +4.62% | 8.16 | 0.85 |
| 03/21 | 2,029 | 2,042 | 2,025 | 2,036 | +0.94% | 88,500 | 700億2000万 | +4.79% | 8.15 | 0.84 |
| 03/19 | 1,998 | 2,039 | 1,996 | 2,017 | +1.56% | 112,900 | 693億6657万 | +3.92% | 8.08 | 0.84 |
| 03/18 | 1,970 | 1,994 | 1,960 | 1,986 | +2.11% | 69,600 | 683億45万 | +2.53% | 7.95 | 0.82 |
| 03/15 | 1,940 | 1,956 | 1,933 | 1,945 | -0.1% | 64,100 | 668億9042万 | +0.46% | 7.79 | 0.81 |
| 03/14 | 1,920 | 1,947 | 1,911 | 1,947 | +2.15% | 82,600 | 669億5920万 | +0.52% | 7.8 | 0.81 |
| 03/13 | 1,915 | 1,922 | 1,888 | 1,906 | -1.04% | 80,900 | 655億4917万 | -1.7% | 7.63 | 0.79 |
| 03/12 | 1,898 | 1,926 | 1,884 | 1,926 | +0.68% | 101,500 | 662億3699万 | -0.41% | 7.71 | 0.8 |
| 03/11 | 1,904 | 1,930 | 1,895 | 1,913 | +0.37% | 101,000 | 657億8991万 | -0.73% | 7.66 | 0.79 |
| 03/08 | 1,887 | 1,917 | 1,884 | 1,906 | +0.21% | 129,900 | 655億4917万 | -0.73% | 7.63 | 0.79 |
| 03/07 | 1,945 | 1,945 | 1,885 | 1,902 | -0.83% | 108,200 | 654億1161万 | -0.68% | 7.62 | 0.79 |
| 03/06 | 1,873 | 1,924 | 1,872 | 1,918 | +2.08% | 178,700 | 659億6187万 | +0.52% | 7.68 | 0.8 |
| 03/05 | 1,888 | 1,893 | 1,861 | 1,879 | -0.74% | 101,700 | 646億2062万 | -1.21% | 7.52 | 0.78 |
| 03/04 | 1,888 | 1,917 | 1,880 | 1,893 | +0.32% | 177,600 | 651億209万 | -0.16% | 7.58 | 0.79 |
| 03/01 | 1,900 | 1,909 | 1,877 | 1,887 | -2.33% | 147,500 | 648億9575万 | -0.11% | 7.56 | 0.78 |
| 02/29 | 1,995 | 1,998 | 1,924 | 1,932 | -2.28% | 199,200 | 664億4334万 | +2.66% | 9.72 | 0.8 |
| 02/28 | 1,960 | 2,000 | 1,953 | 1,977 | -0.1% | 251,900 | 679億9093万 | +5.5% | 9.95 | 0.82 |
| 02/27 | 1,970 | 1,995 | 1,965 | 1,979 | +0.71% | 376,800 | 680億5971万 | +6.17% | 9.96 | 0.82 |
| 02/26 | 1,968 | 1,978 | 1,948 | 1,965 | -0.56% | 240,800 | 675億7824万 | +6.04% | 9.89 | 0.82 |
| 02/22 | 1,984 | 1,994 | 1,958 | 1,976 | -1.1% | 210,500 | 679億5654万 | +7.27% | 9.94 | 0.82 |
| 02/21 | 2,006 | 2,015 | 1,975 | 1,998 | +1.01% | 173,600 | 687億1314万 | +9.12% | 10.05 | 0.83 |
| 02/20 | 1,978 | 1,992 | 1,967 | 1,978 | +0.41% | 121,900 | 680億2532万 | +8.8% | 9.95 | 0.82 |
| 02/19 | 1,909 | 1,973 | 1,909 | 1,970 | +2.93% | 162,700 | 677億5020万 | +8.96% | 9.91 | 0.82 |
| 02/16 | 1,912 | 1,930 | 1,899 | 1,914 | +1.7% | 139,700 | 658億2430万 | +6.51% | 9.63 | 0.79 |
| 02/15 | 1,948 | 1,953 | 1,880 | 1,882 | -3.39% | 167,300 | 647億2379万 | +5.2% | 9.47 | 0.78 |
| 02/14 | 1,968 | 1,987 | 1,932 | 1,948 | -1.22% | 160,600 | 669億9359万 | +9.32% | 9.8 | 0.81 |
| 02/13 | 1,945 | 1,974 | 1,930 | 1,972 | +2.07% | 202,200 | 678億1898万 | +11.22% | 9.92 | 0.82 |
| 02/09 | 1,963 | 1,985 | 1,932 | 1,932 | -0.67% | 157,800 | 664億4334万 | +9.65% | 9.72 | 0.8 |
| 02/08 | 1,982 | 1,990 | 1,927 | 1,945 | -2.26% | 275,400 | 668億9042万 | +11.02% | 9.79 | 0.81 |
| 02/07 | 2,000 | 2,019 | 1,979 | 1,990 | 0% | 332,600 | 684億3802万 | +14.24% | 10.01 | 0.83 |
| 02/06 | 2,000 | 2,029 | 1,975 | 1,990 | +11.61% | 842,100 | 684億3802万 | +15.1% | 10.01 | 0.83 |
| 02/05 | 1,780 | 1,789 | 1,773 | 1,783 | +1.89% | 147,500 | 613億1909万 | +3.9% | 8.97 | 0.74 |
| 02/02 | 1,746 | 1,758 | 1,730 | 1,750 | +0.29% | 65,100 | 601億8418万 | +2.34% | 8.8 | 0.73 |
| 02/01 | 1,750 | 1,756 | 1,741 | 1,745 | -0.74% | 55,800 | 600億1223万 | +2.29% | 8.78 | 0.72 |
| 01/31 | 1,740 | 1,759 | 1,733 | 1,758 | +0.86% | 59,000 | 604億5931万 | +3.17% | 8.85 | 0.73 |
| 01/30 | 1,760 | 1,760 | 1,742 | 1,743 | -1.02% | 75,000 | 599億4345万 | +2.53% | 8.77 | 0.72 |
| 01/29 | 1,743 | 1,761 | 1,742 | 1,761 | +2.38% | 74,700 | 605億6248万 | +3.71% | 8.86 | 0.73 |
| 01/26 | 1,742 | 1,743 | 1,720 | 1,720 | -0.92% | 74,300 | 591億5245万 | +1.47% | 8.65 | 0.71 |
| 01/25 | 1,705 | 1,736 | 1,705 | 1,736 | +1.64% | 55,000 | 597億271万 | +2.48% | 8.73 | 0.72 |
| 01/24 | 1,735 | 1,735 | 1,695 | 1,708 | -1.61% | 78,900 | 587億3976万 | +0.95% | 8.59 | 0.71 |
| 01/23 | 1,736 | 1,745 | 1,724 | 1,736 | +0.35% | 78,900 | 597億271万 | +2.6% | 8.73 | 0.72 |
| 01/22 | 1,699 | 1,735 | 1,695 | 1,730 | +2.37% | 66,700 | 594億9636万 | +2.31% | 8.7 | 0.72 |
| 01/19 | 1,708 | 1,708 | 1,690 | 1,690 | -0.24% | 40,900 | 581億2073万 | +0.06% | 8.5 | 0.7 |
| 01/18 | 1,694 | 1,699 | 1,689 | 1,694 | +0.24% | 45,300 | 582億5829万 | +0.36% | 8.52 | 0.7 |
| 01/17 | 1,700 | 1,720 | 1,690 | 1,690 | -0.06% | 64,200 | 581億2073万 | +0.24% | 8.5 | 0.7 |
| 01/16 | 1,721 | 1,721 | 1,686 | 1,691 | -1.86% | 91,600 | 581億5512万 | +0.42% | 8.51 | 0.7 |
| 01/15 | 1,701 | 1,726 | 1,698 | 1,723 | +1.59% | 57,400 | 592億5563万 | +2.38% | 8.67 | 0.72 |
| 01/12 | 1,703 | 1,718 | 1,692 | 1,696 | -0.41% | 53,900 | 583億2707万 | +0.95% | 8.53 | 0.7 |
| 01/11 | 1,723 | 1,727 | 1,703 | 1,703 | -0.58% | 78,600 | 585億6781万 | +1.49% | 8.57 | 0.71 |
| 01/10 | 1,720 | 1,721 | 1,708 | 1,713 | -0.29% | 61,500 | 589億1172万 | +2.21% | 8.62 | 0.71 |
| 01/09 | 1,719 | 1,726 | 1,702 | 1,718 | +1.36% | 68,200 | 590億8367万 | +2.69% | 8.64 | 0.71 |
| 01/05 | 1,702 | 1,717 | 1,693 | 1,695 | -0.41% | 62,500 | 582億9268万 | +1.56% | 8.53 | 0.7 |
| 01/04 | 1,698 | 1,703 | 1,660 | 1,702 | +1.31% | 67,900 | 585億3342万 | +2.16% | 8.56 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,675 | 1,681 | 1,662 | 1,680 | +0.6% | 74,700 | 577億7682万 | +1.08% | 8.45 | 0.69 |
| 12/28 | 1,659 | 1,670 | 1,649 | 1,670 | +0.72% | 61,100 | 574億3291万 | +0.66% | 8.4 | 0.68 |
| 12/27 | 1,639 | 1,658 | 1,635 | 1,658 | +1.34% | 81,600 | 570億2021万 | +0.18% | 8.34 | 0.68 |
| 12/26 | 1,666 | 1,666 | 1,630 | 1,636 | -1.8% | 74,800 | 562億6361万 | -0.97% | 8.23 | 0.67 |
| 12/25 | 1,680 | 1,694 | 1,656 | 1,666 | -0.48% | 80,400 | 572億9534万 | +1.03% | 8.38 | 0.68 |
| 12/22 | 1,660 | 1,680 | 1,660 | 1,674 | +0.72% | 71,800 | 575億7047万 | +1.7% | 8.42 | 0.68 |
| 12/21 | 1,671 | 1,684 | 1,661 | 1,662 | -2.12% | 74,900 | 571億5778万 | +1.28% | 8.36 | 0.68 |
| 12/20 | 1,703 | 1,707 | 1,693 | 1,698 | 0% | 46,500 | 583億9585万 | +3.66% | 8.54 | 0.69 |
| 12/19 | 1,699 | 1,702 | 1,681 | 1,698 | +0.89% | 56,100 | 583億9585万 | +3.98% | 8.54 | 0.69 |
| 12/18 | 1,687 | 1,687 | 1,653 | 1,683 | -0.77% | 61,700 | 578億7999万 | +3.25% | 8.47 | 0.69 |
| 12/15 | 1,700 | 1,713 | 1,691 | 1,696 | +0.24% | 89,200 | 583億2707万 | +4.18% | 8.53 | 0.69 |
| 12/14 | 1,715 | 1,727 | 1,685 | 1,692 | -1.11% | 70,000 | 581億8951万 | +4.06% | 8.51 | 0.69 |
| 12/13 | 1,681 | 1,721 | 1,678 | 1,711 | +1.78% | 105,900 | 588億4294万 | +5.62% | 8.61 | 0.7 |
| 12/12 | 1,679 | 1,685 | 1,663 | 1,681 | +0.6% | 96,600 | 578億1121万 | +4.22% | 8.46 | 0.69 |
| 12/11 | 1,650 | 1,672 | 1,638 | 1,671 | +2.33% | 74,700 | 574億6730万 | +3.79% | 8.41 | 0.68 |
| 12/08 | 1,655 | 1,666 | 1,621 | 1,633 | -0.97% | 98,400 | 561億6044万 | +1.74% | 8.22 | 0.67 |
| 12/07 | 1,664 | 1,674 | 1,648 | 1,649 | -1.2% | 91,600 | 567億1070万 | +2.93% | 8.3 | 0.67 |
| 12/06 | 1,640 | 1,671 | 1,635 | 1,669 | +1.83% | 195,900 | 573億9852万 | +4.44% | 8.4 | 0.68 |
| 12/05 | 1,655 | 1,664 | 1,636 | 1,639 | -1.44% | 79,800 | 563億6679万 | +2.95% | 8.25 | 0.67 |
| 12/04 | 1,635 | 1,671 | 1,632 | 1,663 | +1.4% | 117,500 | 571億9217万 | +4.66% | 8.37 | 0.68 |
| 12/01 | 1,639 | 1,650 | 1,631 | 1,640 | +0.61% | 76,700 | 564億118万 | +3.6% | 8.25 | 0.67 |
| 11/30 | 1,620 | 1,633 | 1,594 | 1,630 | +0.06% | 121,100 | 560億5727万 | +3.23% | 8.2 | 0.67 |
| 11/29 | 1,630 | 1,641 | 1,615 | 1,629 | +0.18% | 84,400 | 560億2288万 | +3.49% | 8.2 | 0.67 |
| 11/28 | 1,608 | 1,626 | 1,600 | 1,626 | +1.69% | 111,300 | 559億1970万 | +3.57% | 8.18 | 0.66 |
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 | |
| 2019年 3月期 | 2,779 9/28 | 1,290 12/25 | 2,875,100 9/28 | 1005億9970万 | 443億6434万 | +23.24% 2/18 | -26.7% 12/25 |
| 2020年 3月期 | 2,920 11/11 | 1,371 3/23 | 1,122,700 11/7 | 1004億2161万 | 471億5001万 | +16.06% 11/11 | -28.19% 3/13 |
| 2021年 3月期 | 1,741 6/9 | 1,171 4/6 | 1,282,500 2/4 | 598億7467万 | 402億7182万 | +21.73% 5/28 | -16.57% 7/31 |
| 2022年 3月期 | 1,663 6/9 | 1,024 3/9 | 1,228,600 11/30 | 571億9217万 | 352億1634万 | +13.53% 6/9 | -16.57% 12/2 |
| 2023年 3月期 | 1,540 3/9 | 1,210 4/27 | 665,000 11/8 | 529億6208万 | 416億1306万 | +11.19% 3/8 | -11.18% 6/17 |
| 2024年 2月期 | 2,029 2/6 | 1,426 4/6 | 842,100 2/6 | 697億7926万 | 490億4151万 | +15.1% 2/6 | -7.32% 10/4 |
| 最新 | 2,161 2024/4/24 | 98,000 | 743億1887万 | +3.45% 2,089 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/24 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
1,024円（2022/03/09） - 111%（2.11倍）
2,161円（4/24）