株価チャート
株価
4/24
- 前日 (4/23)
- 1,394
- 始値
- 1,408
- 高値
- 1,409
- 安値
- 1,352
- 終値 -0.43%
- 1,388
- 出来高 +1.48%
- 232,900
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,366 - 株価（25日）
移動平均値 - -20.32%
1,742 - 出来高（5日）
移動平均値 - -17.29%
281,600
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 | 1,408 | 1,409 | 1,352 | 1,388 | -0.43% | 232,900 | 2610億1772万 | -20.32% | 35.91 | 0.96 |
| 04/23 | 1,406 | 1,454 | 1,371 | 1,394 | -0.99% | 229,500 | 2621億4604万 | -21.02% | 36.06 | 0.96 |
| 04/22 | 1,360 | 1,415 | 1,347 | 1,408 | +6.67% | 329,200 | 2647億7878万 | -20.99% | 36.42 | 0.97 |
| 04/19 | 1,318 | 1,366 | 1,300 | 1,320 | 0% | 367,400 | 2482億3011万 | -26.26% | 34.15 | 0.91 |
| 04/18 | 1,310 | 1,362 | 1,301 | 1,320 | +0.99% | 249,000 | 2482億3011万 | -26.71% | 34.15 | 0.91 |
| 04/17 | 1,340 | 1,348 | 1,297 | 1,307 | -2.46% | 223,700 | 2457億8541万 | -28.03% | 33.81 | 0.9 |
| 04/16 | 1,379 | 1,386 | 1,324 | 1,340 | -4.83% | 330,000 | 2519億9117万 | -27.05% | 34.66 | 0.93 |
| 04/15 | 1,382 | 1,422 | 1,334 | 1,408 | -0.21% | 428,700 | 2647億7878万 | -23.81% | 36.42 | 0.97 |
| 04/12 | 1,486 | 1,530 | 1,409 | 1,411 | -6.99% | 533,100 | 2653億4294万 | -23.85% | 36.5 | 0.98 |
| 04/11 | 1,575 | 1,583 | 1,508 | 1,517 | -5.83% | 500,400 | 2852億7657万 | -18.35% | 39.24 | 1.05 |
| 04/10 | 1,671 | 1,687 | 1,611 | 1,611 | -4.56% | 262,900 | 3029億5356万 | -13.2% | 41.67 | 1.11 |
| 04/09 | 1,734 | 1,741 | 1,687 | 1,688 | -4.2% | 186,900 | 3174億3365万 | -8.81% | 43.67 | 1.17 |
| 04/08 | 1,724 | 1,788 | 1,712 | 1,762 | +2.2% | 143,300 | 3313億4958万 | -4.4% | 45.58 | 1.22 |
| 04/05 | 1,793 | 1,795 | 1,680 | 1,724 | -2.87% | 178,300 | 3242億356万 | -5.79% | 44.6 | 1.19 |
| 04/04 | 1,780 | 1,814 | 1,739 | 1,775 | +0.34% | 201,500 | 3337億9427万 | -2.47% | 45.92 | 1.23 |
| 04/03 | 1,800 | 1,836 | 1,727 | 1,769 | -1.67% | 286,800 | 3326億6595万 | -2.21% | 45.76 | 1.22 |
| 04/02 | 1,871 | 1,898 | 1,772 | 1,799 | -5.86% | 657,300 | 3383億755万 | +0.28% | 46.54 | 1.25 |
| 04/01 | 1,930 | 1,965 | 1,896 | 1,911 | -0.68% | 139,900 | 3593億6950万 | +7.36% | 49.43 | 1.32 |
| 03/29 | 1,840 | 1,924 | 1,805 | 1,924 | +3.89% | 399,400 | 3618億1419万 | +9.26% | 49.77 | 1.33 |
| 03/28 | 2,013 | 2,129 | 1,852 | 1,852 | -21.56% | 798,400 | 3482億7436万 | +6.62% | 47.91 | 1.28 |
| 03/27 | 2,387 | 2,407 | 2,302 | 2,361 | -0.42% | 364,900 | 4439億9340万 | +37.67% | 61.08 | 1.63 |
| 03/26 | 2,480 | 2,507 | 2,320 | 2,371 | -4.24% | 392,900 | 4458億7393万 | +41.64% | 61.33 | 1.64 |
| 03/25 | 2,200 | 2,574 | 2,035 | 2,476 | +5.36% | 648,200 | 4656億1951万 | +51.72% | 64.05 | 1.71 |
| 03/22 | 2,500 | 2,865 | 2,227 | 2,350 | -0.63% | 1,719,700 | 4419億2481万 | +48.26% | 60.79 | 1.63 |
| 03/21 | 2,043 | 2,365 | 2,034 | 2,365 | +20.36% | 283,500 | 4447億4561万 | +53.27% | 61.18 | 1.64 |
| 03/19 | 1,810 | 2,081 | 1,800 | 1,965 | +7.67% | 517,100 | 3695億2436万 | +30.22% | 50.83 | 1.36 |
| 03/18 | 1,626 | 1,825 | 1,621 | 1,825 | +13.35% | 378,500 | 3431億9693万 | +22.65% | 47.21 | 1.26 |
| 03/15 | 1,576 | 1,639 | 1,572 | 1,610 | +1.58% | 343,700 | 3027億6551万 | +9.45% | 41.65 | 1.11 |
| 03/14 | 1,671 | 1,673 | 1,531 | 1,585 | -7.04% | 476,200 | 2980億6418万 | +8.49% | 41 | 1.1 |
| 03/13 | 1,774 | 1,810 | 1,701 | 1,705 | -5.85% | 391,300 | 3206億3055万 | +17.42% | 44.11 | 1.18 |
| 03/12 | 1,650 | 1,846 | 1,625 | 1,811 | +11.86% | 764,600 | 3405億6418万 | +25.85% | 46.85 | 1.25 |
| 03/11 | 1,518 | 1,625 | 1,518 | 1,619 | +5.34% | 342,600 | 3044億5799万 | +13.93% | 41.88 | 1.12 |
| 03/08 | 1,494 | 1,545 | 1,461 | 1,537 | +0.2% | 335,000 | 2890億3763万 | +8.78% | 39.76 | 1.06 |
| 03/07 | 1,474 | 1,552 | 1,462 | 1,534 | +3.51% | 271,900 | 2884億7347万 | +8.95% | 39.68 | 1.06 |
| 03/06 | 1,472 | 1,493 | 1,452 | 1,482 | +0.61% | 343,600 | 2786億9471万 | +5.71% | 38.34 | 1.03 |
| 03/05 | 1,470 | 1,513 | 1,453 | 1,473 | -0.61% | 166,300 | 2770億223万 | +5.36% | 38.1 | 1.02 |
| 03/04 | 1,457 | 1,488 | 1,450 | 1,482 | +2.49% | 201,000 | 2786億9471万 | +6.39% | 38.34 | 1.03 |
| 03/01 | 1,480 | 1,481 | 1,418 | 1,446 | -2.63% | 225,000 | 2719億2480万 | +4.1% | 37.41 | 1 |
| 02/29 | 1,474 | 1,504 | 1,464 | 1,485 | -0.07% | 741,300 | 2792億5887万 | +7.22% | 38.41 | 1.03 |
| 02/28 | 1,407 | 1,510 | 1,407 | 1,486 | +6.07% | 407,100 | 2794億4692万 | +7.76% | 38.44 | 1.03 |
| 02/27 | 1,438 | 1,458 | 1,394 | 1,401 | -2.57% | 262,000 | 2634億6241万 | +1.97% | 36.24 | 0.97 |
| 02/26 | 1,417 | 1,473 | 1,398 | 1,438 | +0.49% | 248,900 | 2704億2037万 | +4.81% | 37.2 | 1 |
| 02/22 | 1,371 | 1,465 | 1,368 | 1,431 | +6.71% | 442,400 | 2691億400万 | +4.45% | 37.02 | 0.99 |
| 02/21 | 1,326 | 1,356 | 1,314 | 1,341 | +2.6% | 291,500 | 2521億7922万 | -1.83% | 34.69 | 0.93 |
| 02/20 | 1,331 | 1,331 | 1,275 | 1,307 | -1.13% | 368,300 | 2457億8541万 | -4.39% | 33.81 | 0.9 |
| 02/19 | 1,342 | 1,364 | 1,286 | 1,322 | -0.08% | 376,100 | 2486億621万 | -3.5% | 34.2 | 0.91 |
| 02/16 | 1,357 | 1,357 | 1,295 | 1,323 | +2% | 602,400 | 2487億9426万 | -3.64% | 34.22 | 0.92 |
| 02/15 | 1,330 | 1,339 | 1,270 | 1,297 | -1.44% | 457,100 | 2439億488万 | -5.95% | 33.55 | 0.9 |
| 02/14 | 1,382 | 1,393 | 1,300 | 1,316 | -11.86% | 773,300 | 2474億7789万 | -5.05% | 34.04 | 0.91 |
| 02/13 | 1,460 | 1,518 | 1,437 | 1,493 | +2.82% | 506,000 | 2807億6329万 | +7.49% | 38.62 | 1.03 |
| 02/09 | 1,389 | 1,469 | 1,389 | 1,452 | +4.54% | 400,900 | 2730億5312万 | +4.84% | 37.56 | 1 |
| 02/08 | 1,373 | 1,403 | 1,365 | 1,389 | +1.17% | 261,200 | 2612億577万 | +0.36% | 35.93 | 0.96 |
| 02/07 | 1,372 | 1,383 | 1,362 | 1,373 | +0.44% | 299,700 | 2581億9692万 | -0.87% | 35.52 | 0.95 |
| 02/06 | 1,365 | 1,380 | 1,359 | 1,367 | +0.15% | 158,900 | 2570億6860万 | -1.3% | 35.36 | 0.95 |
| 02/05 | 1,389 | 1,395 | 1,362 | 1,365 | -0.36% | 368,900 | 2566億9250万 | -1.73% | 35.31 | 0.94 |
| 02/02 | 1,419 | 1,423 | 1,370 | 1,370 | -3.45% | 434,300 | 2576億3276万 | -1.44% | 35.44 | 0.95 |
| 02/01 | 1,380 | 1,425 | 1,378 | 1,419 | +1.14% | 248,800 | 2668億4736万 | +2.16% | 36.71 | 0.98 |
| 01/31 | 1,371 | 1,406 | 1,371 | 1,403 | +1.52% | 212,100 | 2638億3851万 | +0.29% | 36.29 | 0.97 |
| 01/30 | 1,386 | 1,402 | 1,360 | 1,382 | +0.14% | 315,500 | 2598億8940万 | -1.85% | 35.75 | 0.96 |
| 01/29 | 1,371 | 1,386 | 1,364 | 1,380 | +1.69% | 162,300 | 2595億1329万 | -2.54% | 35.7 | 0.96 |
| 01/26 | 1,372 | 1,375 | 1,346 | 1,357 | -2.09% | 227,400 | 2551億8807万 | -4.71% | 35.1 | 0.94 |
| 01/25 | 1,335 | 1,393 | 1,335 | 1,386 | +3.98% | 315,400 | 2606億4161万 | -3.21% | 35.85 | 0.96 |
| 01/24 | 1,346 | 1,357 | 1,316 | 1,333 | -0.97% | 276,600 | 2506億7480万 | -7.3% | 34.48 | 0.92 |
| 01/23 | 1,350 | 1,375 | 1,328 | 1,346 | -0.37% | 377,000 | 2531億1949万 | -6.92% | 34.82 | 0.93 |
| 01/22 | 1,369 | 1,391 | 1,351 | 1,351 | -1.03% | 219,600 | 2540億5975万 | -7.02% | 34.95 | 0.93 |
| 01/19 | 1,371 | 1,371 | 1,332 | 1,365 | -0.44% | 244,200 | 2566億9250万 | -6.57% | 35.31 | 0.94 |
| 01/18 | 1,335 | 1,385 | 1,333 | 1,371 | +2.39% | 175,800 | 2578億2081万 | -6.61% | 35.47 | 0.95 |
| 01/17 | 1,370 | 1,379 | 1,339 | 1,339 | -2.12% | 273,000 | 2518億311万 | -9.04% | 34.64 | 0.93 |
| 01/16 | 1,389 | 1,390 | 1,351 | 1,368 | -1.37% | 211,400 | 2572億5665万 | -7.38% | 35.39 | 0.95 |
| 01/15 | 1,406 | 1,406 | 1,382 | 1,387 | -0.36% | 243,100 | 2608億2966万 | -6.35% | 35.88 | 0.96 |
| 01/12 | 1,477 | 1,477 | 1,386 | 1,392 | -5.95% | 504,600 | 2617億6993万 | -6.14% | 36.01 | 0.96 |
| 01/11 | 1,470 | 1,520 | 1,456 | 1,480 | +1.79% | 468,200 | 2783億1860万 | -0.27% | 38.29 | 1.02 |
| 01/10 | 1,407 | 1,459 | 1,395 | 1,454 | +2.76% | 337,600 | 2734億2922万 | -1.96% | 37.61 | 1.01 |
| 01/09 | 1,390 | 1,415 | 1,376 | 1,415 | +1.73% | 557,700 | 2660億9515万 | -4.46% | 36.6 | 0.98 |
| 01/05 | 1,404 | 1,415 | 1,384 | 1,391 | -1.63% | 437,600 | 2615億8188万 | -6.01% | 35.98 | 0.96 |
| 01/04 | 1,347 | 1,414 | 1,340 | 1,414 | -0.21% | 470,700 | 2659億710万 | -4.39% | 36.58 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 1,412 | 1,422 | 1,397 | 1,417 | +2.53% | 347,300 | 2664億7126万 | -4% | 36.66 | 0.98 |
| 12/28 | 1,442 | 1,442 | 1,377 | 1,382 | -4.95% | 446,900 | 2598億8940万 | -6.24% | 35.75 | 0.96 |
| 12/27 | 1,400 | 1,460 | 1,379 | 1,454 | +4.53% | 829,500 | 2734億2922万 | -1.29% | 37.61 | 1.01 |
| 12/26 | 1,366 | 1,455 | 1,315 | 1,391 | +4.12% | 1,751,300 | 2615億8188万 | -5.31% | 35.98 | 0.96 |
| 12/25 | 1,720 | 1,728 | 1,317 | 1,336 | -20.95% | 1,940,900 | 2512億3896万 | -8.87% | 34.56 | 0.92 |
| 12/22 | 1,619 | 1,690 | 1,619 | 1,690 | +4.45% | 504,000 | 3178億976万 | +15.36% | 43.72 | 1.17 |
| 12/21 | 1,587 | 1,631 | 1,581 | 1,618 | +1.44% | 601,600 | 3042億6993万 | +11.66% | 41.86 | 1.12 |
| 12/20 | 1,590 | 1,634 | 1,588 | 1,595 | +2.05% | 687,100 | 2999億4471万 | +11% | 41.26 | 1.1 |
| 12/19 | 1,554 | 1,579 | 1,544 | 1,563 | +0.32% | 497,600 | 2939億2701万 | +9.53% | 40.43 | 1.08 |
| 12/18 | 1,530 | 1,563 | 1,512 | 1,558 | +1.5% | 762,100 | 2929億8675万 | +10.03% | 40.3 | 1.08 |
| 12/15 | 1,530 | 1,572 | 1,522 | 1,535 | +0.2% | 1,142,900 | 2886億6152万 | +9.49% | 39.71 | 1.06 |
| 12/14 | 1,541 | 1,565 | 1,523 | 1,532 | +0.13% | 799,600 | 2880億9737万 | +10.45% | 39.63 | 1.06 |
| 12/13 | 1,554 | 1,569 | 1,506 | 1,530 | -1.61% | 886,500 | 2877億2126万 | +11.52% | 39.58 | 1.06 |
| 12/12 | 1,517 | 1,574 | 1,515 | 1,555 | +2.1% | 881,900 | 2924億2259万 | +14.42% | 40.23 | 1.08 |
| 12/11 | 1,489 | 1,523 | 1,479 | 1,523 | +3.11% | 458,000 | 2864億489万 | +13.32% | 39.4 | 1.05 |
| 12/08 | 1,470 | 1,503 | 1,464 | 1,477 | +0.48% | 925,200 | 2777億5444万 | +10.97% | 38.21 | 1.02 |
| 12/07 | 1,467 | 1,479 | 1,454 | 1,470 | 0% | 648,700 | 2764億3807万 | +11.45% | 38.03 | 1.02 |
| 12/06 | 1,423 | 1,473 | 1,413 | 1,470 | +2.87% | 811,000 | 2764億3807万 | +12.56% | 38.03 | 1.02 |
| 12/05 | 1,431 | 1,469 | 1,424 | 1,429 | -0.21% | 651,600 | 2687億2789万 | +10.52% | 36.97 | 0.99 |
| 12/04 | 1,444 | 1,445 | 1,417 | 1,432 | -1.1% | 466,600 | 2692億9205万 | +11.88% | 37.04 | 0.99 |
| 12/01 | 1,409 | 1,448 | 1,405 | 1,448 | +2.77% | 522,800 | 2723億90万 | +14.47% | 37.46 | 1 |
| 11/30 | 1,403 | 1,424 | 1,380 | 1,409 | +2.62% | 827,200 | 2649億6683万 | +12.72% | 36.45 | 0.98 |
| 11/29 | 1,359 | 1,387 | 1,352 | 1,373 | -0.07% | 614,800 | 2581億9692万 | +11.08% | 35.52 | 0.95 |
| 11/28 | 1,361 | 1,390 | 1,353 | 1,374 | +2.46% | 818,700 | 2583億8497万 | +12.35% | 35.54 | 0.95 |
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 | 689 7/9 | 377 3/17 | 6,073,500 3/14 | - | - | +13.04% 4/7 | -15.73% 1/22 |
| 2009年 3月期 | 577 12/19 | 292 10/27 | 5,780,000 6/13 | - | - | +23.49% 12/11 | -30.19% 10/10 |
| 2010年 3月期 | 513 10/23 8/31 | 397 4/1 | 3,779,000 6/12 | - | - | +6.14% 4/12 | -6.89% 11/27 |
| 2011年 3月期 | 499 4/12 | 338 3/16 | 3,923,000 12/10 | 1044億2223万 | 707億3089万 | +12.65% 11/18 | -24.92% 3/16 |
| 2012年 3月期 | 573 3/13 3/9 他2件 | 434 4/8 | 4,235,000 12/9 | 1199億769万 | 908億2014万 | +9.35% 8/24 | -8% 11/25 |
| 2013年 3月期 | 550 4/2 | 339 7/26 7/25 | 3,938,000 3/8 | 1150億9465万 | 709億4015万 | +14.04% 1/4 | -19.56% 4/5 |
| 2014年 3月期 | 563 5/23 | 378 4/5 | 3,838,000 4/5 | 1178億1506万 | 791億141万 | +16.34% 5/14 | -14.3% 6/13 |
| 2015年 3月期 | 609 2/27 | 399 10/17 10/16 | 2,976,200 11/4 | 1274億4166万 | 834億9626万 | +11.88% 11/14 | -11.13% 10/16 |
| 2016年 3月期 | 864 11/10 | 540 4/1 | 2,804,000 4/1 | 1808億393万 | 1130億245万 | +14.6% 10/23 | -9.69% 8/25 |
| 2017年 3月期 | 806 3/24 | 592 11/15 | 2,417,800 5/16 | 1686億6663万 | 1238億8417万 | +12.27% 2/21 | -11.86% 8/23 |
| 2018年 3月期 | 927 6/20 | 610 2/14 | 24,270,700 9/29 | 1939億8755万 | 1276億5092万 | +10.69% 5/15 | -12.47% 11/15 |
| 2019年 3月期 | 705 4/19 | 478 12/25 | 1,837,800 10/30 | 1475億3098万 | 1000億2810万 | +10.35% 1/29 | -14.38% 10/23 |
| 2020年 3月期 | 668 5/20 | 320 3/19 | 9,664,900 3/10 | 1397億8822万 | 669億6442万 | +8.09% 9/13 | -24.97% 3/13 |
| 2021年 3月期 | 560 3/19 | 341 10/30 | 2,286,400 1/28 | 1053億974万 | 641億2611万 | +15.54% 2/16 | -8.27% 7/10 |
| 2022年 3月期 | 874 11/16 | 511 4/1 | 1,625,300 10/28 | 1643億5842万 | 960億9514万 | +13.71% 11/15 | -12.52% 12/20 |
| 2023年 3月期 | 901 3/31 3/10 | 563 5/16 | 2,004,700 5/16 | 1694億3585万 | 1058億7390万 | +11.18% 3/10 | -9.09% 5/17 |
| 最新 | 1,388 2024/4/24 | 232,900 | 2610億1772万 | -20.32% 1,742 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 117%（2.17倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -11%（0.89倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
188円（1983/01/05） - 638%（7.38倍）
1,388円（4/24）