株価チャート
株価
4/23
- 前日 (4/18)
- 1,400
- 始値
- 1,400
- 高値
- 1,427
- 安値
- 1,400
- 終値 +1.93%
- 1,427
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,415 - 株価（25日）
移動平均値 - -3.19%
1,474 - 出来高（5日）
移動平均値 - -16.67%
240
2023/11/01～2024/04/23
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 | ||||||||||
| 04/23 | 1,400 | 1,427 | 1,400 | 1,427 | +1.93% | 200 | 33億6087万 | -3.19% | 31.58 | 0.33 |
| 04/18 | 1,408 | 1,408 | 1,400 | 1,400 | -0.64% | 300 | 32億9728万 | -5.28% | 30.98 | 0.33 |
| 04/17 | 1,409 | 1,409 | 1,409 | 1,409 | -0.21% | 100 | 33億1847万 | -5.05% | 31.18 | 0.33 |
| 04/16 | 1,415 | 1,415 | 1,412 | 1,412 | -1.05% | 300 | 33億2554万 | -5.11% | 31.25 | 0.33 |
| 04/15 | 1,420 | 1,427 | 1,413 | 1,427 | +0.42% | 300 | 33億6087万 | -4.42% | 31.58 | 0.33 |
| 04/12 | 1,424 | 1,450 | 1,421 | 1,421 | 0% | 300 | 33億4673万 | -5.01% | 31.45 | 0.33 |
| 04/11 | 1,421 | 1,421 | 1,421 | 1,421 | -0.77% | 100 | 33億4673万 | -5.39% | 31.45 | 0.33 |
| 04/10 | 1,428 | 1,432 | 1,428 | 1,432 | 0% | 2,500 | 33億7264万 | -4.85% | 31.69 | 0.33 |
| 04/09 | 1,426 | 1,433 | 1,426 | 1,432 | -1.65% | 1,700 | 33億7264万 | -4.98% | 31.69 | 0.33 |
| 04/08 | 1,476 | 1,476 | 1,456 | 1,456 | -1.62% | 200 | 34億2917万 | -3.58% | 32.22 | 0.34 |
| 04/05 | 1,482 | 1,482 | 1,480 | 1,480 | -0.67% | 200 | 34億8569万 | -2.12% | 32.75 | 0.35 |
| 04/04 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 100 | 35億924万 | -1.46% | 32.97 | 0.35 |
| 04/02 | 1,480 | 1,480 | 1,460 | 1,460 | -0.41% | 1,400 | 34億3859万 | -3.5% | 32.31 | 0.34 |
| 04/01 | 1,491 | 1,491 | 1,464 | 1,466 | -1.68% | 400 | 34億5272万 | -3.23% | 32.44 | 0.34 |
| 03/29 | 1,465 | 1,521 | 1,465 | 1,491 | +1.77% | 1,700 | 35億1160万 | -1.65% | 33 | 0.35 |
| 03/28 | 1,461 | 1,468 | 1,461 | 1,465 | -3.68% | 1,900 | 34億5036万 | -3.36% | 32.42 | 0.34 |
| 03/27 | 1,521 | 1,522 | 1,519 | 1,521 | 0% | 2,000 | 35億8225万 | +0.13% | 33.66 | 0.35 |
| 03/26 | 1,521 | 1,534 | 1,521 | 1,521 | +0.07% | 1,700 | 35億8225万 | +0.13% | 33.66 | 0.35 |
| 03/25 | 1,538 | 1,538 | 1,520 | 1,520 | -1.17% | 900 | 35億7990万 | +0.13% | 33.64 | 0.35 |
| 03/22 | 1,534 | 1,538 | 1,534 | 1,538 | +0.26% | 1,100 | 36億2229万 | +1.32% | 34.04 | 0.36 |
| 03/21 | 1,534 | 1,534 | 1,522 | 1,534 | 0% | 400 | 36億1287万 | +1.19% | 33.95 | 0.36 |
| 03/19 | 1,534 | 1,534 | 1,534 | 1,534 | +0.26% | 200 | 36億1287万 | +1.32% | 33.95 | 0.36 |
| 03/18 | 1,545 | 1,547 | 1,526 | 1,530 | -0.97% | 1,000 | 36億345万 | +1.12% | 33.86 | 0.36 |
| 03/15 | 1,545 | 1,545 | 1,545 | 1,545 | +1.64% | 100 | 36億3878万 | +2.05% | 34.19 | 0.36 |
| 03/14 | 1,520 | 1,520 | 1,520 | 1,520 | -0.52% | 100 | 35億7990万 | +0.4% | 33.64 | 0.35 |
| 03/12 | 1,546 | 1,546 | 1,528 | 1,528 | -0.71% | 400 | 35億9874万 | +0.86% | 33.81 | 0.36 |
| 03/11 | 1,539 | 1,539 | 1,539 | 1,539 | +1.18% | 100 | 36億2465万 | +1.52% | 34.06 | 0.36 |
| 03/08 | 1,537 | 1,537 | 1,521 | 1,521 | -0.91% | 300 | 35億8225万 | +0.6% | 33.66 | 0.35 |
| 03/07 | 1,529 | 1,535 | 1,529 | 1,535 | +1.59% | 1,100 | 36億1523万 | +1.59% | 33.97 | 0.36 |
| 03/06 | 1,535 | 1,535 | 1,504 | 1,511 | -3.08% | 1,200 | 35億5870万 | +0.2% | 33.44 | 0.35 |
| 03/05 | 1,497 | 1,559 | 1,486 | 1,559 | +3.59% | 700 | 36億7175万 | +3.45% | 34.5 | 0.36 |
| 03/04 | 1,505 | 1,505 | 1,505 | 1,505 | +1.42% | 400 | 35億4457万 | +0.2% | 33.3 | 0.35 |
| 03/01 | 1,505 | 1,505 | 1,484 | 1,484 | -1.4% | 500 | 34億9511万 | -1.13% | 32.84 | 0.35 |
| 02/29 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 35億4457万 | +0.33% | 33.3 | 0.35 |
| 02/28 | 1,500 | 1,505 | 1,500 | 1,505 | +1.76% | 900 | 35億4457万 | +0.47% | 33.3 | 0.35 |
| 02/27 | 1,528 | 1,528 | 1,479 | 1,479 | -2.63% | 1,100 | 34億8334万 | -1.07% | 32.73 | 0.34 |
| 02/26 | 1,511 | 1,519 | 1,511 | 1,519 | +1.27% | 300 | 35億7754万 | +1.74% | 33.61 | 0.35 |
| 02/22 | 1,492 | 1,500 | 1,492 | 1,500 | +0.6% | 500 | 35億3280万 | +0.74% | 33.19 | 0.35 |
| 02/21 | 1,491 | 1,492 | 1,491 | 1,491 | -0.67% | 500 | 35億1160万 | +0.4% | 33 | 0.35 |
| 02/20 | 1,505 | 1,505 | 1,501 | 1,501 | -1.57% | 200 | 35億3515万 | +1.35% | 33.22 | 0.35 |
| 02/19 | 1,525 | 1,525 | 1,525 | 1,525 | -0.26% | 100 | 35億9168万 | +3.25% | 33.75 | 0.36 |
| 02/16 | 1,500 | 1,529 | 1,499 | 1,529 | +1.87% | 1,100 | 36億110万 | +3.94% | 33.84 | 0.36 |
| 02/15 | 1,512 | 1,512 | 1,501 | 1,501 | -0.73% | 400 | 35億3515万 | +2.39% | 33.22 | 0.35 |
| 02/14 | 1,477 | 1,529 | 1,477 | 1,512 | +2.16% | 1,900 | 35億6106万 | +3.42% | 33.46 | 0.35 |
| 02/13 | 1,540 | 1,540 | 1,480 | 1,480 | -1.33% | 500 | 34億8569万 | +1.58% | 32.75 | 0.35 |
| 02/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | 35億3280万 | +3.23% | 33.19 | 0.35 |
| 02/08 | 1,535 | 1,642 | 1,500 | 1,500 | -3.16% | 12,200 | 35億3280万 | +3.59% | 33.19 | 0.35 |
| 02/07 | 1,550 | 1,550 | 1,549 | 1,549 | -0.13% | 1,600 | 36億4820万 | +7.35% | 34.28 | 0.36 |
| 02/06 | 1,550 | 1,551 | 1,510 | 1,551 | +0.13% | 1,300 | 36億5291万 | +8.01% | 34.32 | 0.36 |
| 02/05 | 1,530 | 1,560 | 1,512 | 1,549 | +0.58% | 3,600 | 36億4820万 | +8.4% | 34.28 | 0.36 |
| 02/02 | 1,490 | 1,540 | 1,489 | 1,540 | +5.55% | 4,500 | 36億2700万 | +8.37% | 34.08 | 0.36 |
| 02/01 | 1,469 | 1,469 | 1,459 | 1,459 | -1.95% | 400 | 34億3623万 | +3.18% | 32.29 | 0.34 |
| 01/31 | 1,479 | 1,488 | 1,479 | 1,488 | +1.29% | 400 | 35億453万 | +5.61% | 32.93 | 0.35 |
| 01/30 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 100 | 34億5978万 | +4.56% | 32.51 | 0.34 |
| 01/26 | 1,450 | 1,469 | 1,450 | 1,469 | +1.17% | 600 | 34億5978万 | +4.93% | 32.51 | 0.34 |
| 01/25 | 1,440 | 1,452 | 1,440 | 1,452 | -1.22% | 1,200 | 34億1975万 | +4.09% | 32.13 | 0.34 |
| 01/24 | 1,450 | 1,470 | 1,440 | 1,470 | +0.68% | 600 | 34億6214万 | +5.6% | 32.53 | 0.34 |
| 01/23 | 1,460 | 1,460 | 1,460 | 1,460 | +0.9% | 100 | 34億3859万 | +5.26% | 32.31 | 0.34 |
| 01/22 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 100 | 34億797万 | +4.7% | 32.02 | 0.34 |
| 01/18 | 1,449 | 1,460 | 1,443 | 1,447 | +1.97% | 1,400 | 34億797万 | +5.01% | 32.02 | 0.34 |
| 01/17 | 1,415 | 1,452 | 1,415 | 1,419 | +0.71% | 3,000 | 33億4202万 | +3.28% | 31.4 | 0.33 |
| 01/16 | 1,409 | 1,423 | 1,406 | 1,409 | +0.28% | 1,300 | 33億1847万 | +2.7% | 31.18 | 0.33 |
| 01/15 | 1,399 | 1,405 | 1,371 | 1,405 | +0.36% | 1,300 | 33億905万 | +2.41% | 31.09 | 0.33 |
| 01/12 | 1,399 | 1,400 | 1,380 | 1,400 | +0.72% | 300 | 32億9728万 | +2.12% | 30.98 | 0.33 |
| 01/11 | 1,389 | 1,400 | 1,389 | 1,390 | +0.51% | 500 | 32億7372万 | +1.39% | 30.76 | 0.32 |
| 01/10 | 1,400 | 1,400 | 1,383 | 1,383 | -1.21% | 300 | 32億5724万 | +0.88% | 30.61 | 0.32 |
| 01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | 32億9728万 | +2.19% | 30.98 | 0.33 |
| 01/05 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 200 | 32億9728万 | +2.19% | 30.98 | 0.33 |
| 01/04 | 1,376 | 1,380 | 1,360 | 1,380 | +0.07% | 1,100 | 32億5017万 | +0.8% | 30.54 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 1,356 | 1,379 | 1,356 | 1,379 | 0% | 200 | 32億4782万 | +0.88% | 30.52 | 0.33 |
| 12/27 | 1,371 | 1,379 | 1,356 | 1,379 | -0.07% | 1,100 | 32億4782万 | +0.95% | 30.52 | 0.33 |
| 12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 300 | 32億5017万 | +1.1% | 30.54 | 0.33 |
| 12/25 | 1,376 | 1,380 | 1,374 | 1,380 | +0.29% | 1,200 | 32億5017万 | +1.17% | 30.54 | 0.33 |
| 12/22 | 1,377 | 1,377 | 1,350 | 1,376 | +1.93% | 300 | 32億4075万 | +0.95% | 30.45 | 0.33 |
| 12/21 | 1,351 | 1,351 | 1,349 | 1,350 | 0% | 3,200 | 31億7952万 | -0.88% | 29.87 | 0.32 |
| 12/20 | 1,350 | 1,350 | 1,350 | 1,350 | +0.07% | 1,500 | 31億7952万 | -0.95% | 29.87 | 0.32 |
| 12/19 | 1,378 | 1,378 | 1,349 | 1,349 | -2.25% | 500 | 31億7716万 | -1.17% | 29.85 | 0.32 |
| 12/18 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 300 | 32億5017万 | +1.02% | 30.54 | 0.33 |
| 12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,300 | 31億7952万 | -1.1% | 29.87 | 0.32 |
| 12/14 | 1,373 | 1,373 | 1,340 | 1,350 | -0.95% | 3,200 | 31億7952万 | -1.1% | 29.87 | 0.32 |
| 12/12 | 1,370 | 1,370 | 1,363 | 1,363 | +1.72% | 300 | 32億1013万 | -0.15% | 30.16 | 0.32 |
| 12/05 | 1,340 | 1,340 | 1,340 | 1,340 | -0.07% | 100 | 31億5596万 | -1.76% | 29.65 | 0.32 |
| 12/01 | 1,360 | 1,360 | 1,341 | 1,341 | -1.4% | 700 | 31億5832万 | -1.83% | 29.68 | 0.32 |
| 11/30 | 1,374 | 1,374 | 1,360 | 1,360 | +1.19% | 400 | 32億307万 | -0.44% | 30.1 | 0.32 |
| 11/28 | 1,342 | 1,344 | 1,342 | 1,344 | -1.68% | 200 | 31億6538万 | -1.61% | 29.74 | 0.32 |
| 11/27 | 1,397 | 1,397 | 1,367 | 1,367 | -2.15% | 500 | 32億1955万 | 0% | 30.25 | 0.33 |
| 11/24 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 900 | 32億9021万 | +2.12% | 30.91 | 0.33 |
| 11/22 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 100 | 32億9021万 | +2.27% | 30.91 | 0.33 |
| 11/21 | 1,372 | 1,397 | 1,371 | 1,397 | +1.82% | 400 | 32億9021万 | +2.34% | 30.91 | 0.33 |
| 11/20 | 1,379 | 1,387 | 1,372 | 1,372 | -0.51% | 300 | 32億3133万 | +0.51% | 30.36 | 0.33 |
| 11/17 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 100 | 32億4782万 | +0.95% | 30.52 | 0.33 |
| 11/16 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 100 | 32億4782万 | +0.8% | 30.52 | 0.33 |
| 11/15 | 1,327 | 1,379 | 1,327 | 1,379 | +2.83% | 14,200 | 32億4782万 | +0.66% | 30.52 | 0.33 |
| 11/14 | 1,341 | 1,341 | 1,341 | 1,341 | +0.07% | 300 | 31億5832万 | -2.19% | 29.68 | 0.32 |
| 11/13 | 1,363 | 1,363 | 1,340 | 1,340 | -1.69% | 3,700 | 31億5596万 | -2.47% | 29.65 | 0.32 |
| 11/10 | 1,363 | 1,363 | 1,363 | 1,363 | 0% | 100 | 32億1013万 | -1.02% | 30.16 | 0.32 |
| 11/08 | 1,363 | 1,363 | 1,363 | 1,363 | +0.96% | 100 | 32億1013万 | -1.16% | 30.16 | 0.32 |
| 11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 500 | 31億7952万 | -2.24% | 29.87 | 0.32 |
| 11/06 | 1,383 | 1,383 | 1,340 | 1,350 | -2.24% | 3,800 | 31億7952万 | -2.32% | 29.87 | 0.32 |
| 11/01 | 1,380 | 1,381 | 1,380 | 1,381 | -0.14% | 200 | 32億5253万 | -0.22% | 30.56 | 0.33 |
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 | 1,470 294 4/23 | 1,240 248 4/2 | 15,800 79,000 9/19 | - | - | +7.97% 3/10 | -5.45% 1/17 |
| 2009年 3月期 | 1,420 284 4/28 | 385 77 10/17 | 1,884,000 9,420,000 10/22 | - | - | +18.81% 4/17 | -68.36% 10/17 |
| 2010年 3月期 | 735 147 6/15 | 500 100 4/28 100 4/6 | 5,800 29,000 3/19 | - | - | +23.6% 6/15 | -16.15% 7/13 |
| 2011年 3月期 | 775 155 3/9 155 2/18 | 600 120 3/17 | 7,000 35,000 4/9 | 18億1505万 | 14億520万 | +9.46% 12/20 | -10.71% 3/17 |
| 2012年 3月期 | 790 158 3/9 158 2/27 | 625 125 12/27 | 2,400 12,000 5/24 | 18億5018万 | 14億6375万 | +9.32% 1/30 | -9.31% 5/24 |
| 2013年 3月期 | 920 184 3/26 | 625 125 11/12 125 11/9 他2件 | 3,800 19,000 3/19 19,000 2/26 19,000 2/8 | 21億5464万 | 14億6375万 | +11.9% 1/15 | -6.94% 10/22 |
| 2014年 3月期 | 1,630 326 2/10 | 785 157 6/6 | 11,800 59,000 1/23 | 38億1746万 | 18億3847万 | +24.67% 1/29 | -15.62% 3/24 |
| 2015年 3月期 | 1,330 266 4/2 | 975 195 5/23 | 4,200 21,000 11/18 | 31億1486万 | 22億8345万 | +10.27% 3/20 | -12.64% 5/16 |
| 2016年 3月期 | 1,310 262 6/8 | 1,070 214 10/15 | 9,600 48,000 12/4 | 30億6802万 | 25億594万 | +10.15% 12/4 | -11.64% 8/21 |
| 2017年 3月期 | 1,848 2/7 | 1,080 216 7/20 216 7/7 | 15,900 12/27 | 43億2801万 | 25億2936万 | +18.95% 12/27 | -7.03% 4/17 |
| 2018年 3月期 | 1,802 1/15 | 1,398 5/11 | 21,200 5/11 | 42億2028万 | 32億7411万 | +7.16% 11/13 | -7.65% 5/18 |
| 2019年 3月期 | 1,724 4/2 | 1,420 12/25 | 3,400 11/16 7/3 | 40億3760万 | 33億4438万 | +7.88% 11/8 | -5.28% 9/14 |
| 2020年 3月期 | 1,640 7/1 | 1,211 3/17 | 2,500 12/26 | 38億6252万 | 28億5214万 | +3.31% 7/3 | -12.25% 3/23 |
| 2021年 3月期 | 1,541 3/29 | 1,153 4/20 | 3,500 11/18 | 36億2936万 | 27億1554万 | +12.74% 6/30 | -3.98% 11/10 |
| 2022年 3月期 | 1,529 4/30 | 1,235 12/2 12/1 | 8,500 12/1 | 36億110万 | 29億867万 | +5.72% 2/8 | -10.74% 12/1 |
| 2023年 3月期 | 1,441 3/2 | 1,205 10/18 | 4,100 7/6 | 33億9384万 | 28億3801万 | +4.36% 3/3 | -5.88% 9/27 |
| 最新 | 1,427 2024/4/23 | 200 | 33億6087万 | -3.19% 1,474 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%（1.76倍）
- 1985/12/27 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/26 vs 1985/12/27
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/26
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/28 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/21 vs 1989/12/28
- -6%（0.94倍）
- 1991/12/16 vs 1990/12/21
- -44%（0.56倍）
- 1992/12/28 vs 1991/12/16
- -37%（0.63倍）
- 1993/12/29 vs 1992/12/28
- 26%（1.26倍）
- 1994/12/29 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/28 vs 1994/12/29
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/28
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- -19%（0.81倍）
- 2000/12/27 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/27
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/27
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/28 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/28
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/25 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/25
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/27 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/27
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/28 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/28
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/29 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
385円（2008/10/17） - 271%（3.71倍）
1,427円（4/23）