株価チャート
株価
4/24
- 前日 (4/23)
- 1,428
- 始値
- 1,430
- 高値
- 1,454
- 安値
- 1,430
- 終値 +1.82%
- 1,454
- 出来高 +32.1%
- 779,800
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,424 - 株価（25日）
移動平均値 - -0.14%
1,456 - 出来高（5日）
移動平均値 - +25.57%
621,000
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 | 1,454 | 1,430 | 1,454 | +1.82% | 779,800 | 4172億1465万 | -0.14% | 7.49 | 1.23 |
| 04/23 | 1,423 | 1,442 | 1,421 | 1,428 | +0.21% | 590,300 | 4097億5414万 | -2.06% | 7.36 | 1.21 |
| 04/22 | 1,410 | 1,425 | 1,398 | 1,425 | +2.52% | 641,900 | 4088億9332万 | -2.4% | 7.34 | 1.21 |
| 04/19 | 1,408 | 1,420 | 1,377 | 1,390 | -2.18% | 622,200 | 3988億5032万 | -4.86% | 7.16 | 1.18 |
| 04/18 | 1,419 | 1,428 | 1,408 | 1,421 | +0.85% | 470,800 | 4077億4555万 | -3% | 7.32 | 1.21 |
| 04/17 | 1,431 | 1,440 | 1,398 | 1,409 | -2.08% | 937,800 | 4043億223万 | -3.82% | 7.26 | 1.2 |
| 04/16 | 1,452 | 1,461 | 1,436 | 1,439 | -1.84% | 878,600 | 4129億1051万 | -1.84% | 7.41 | 1.22 |
| 04/15 | 1,449 | 1,472 | 1,443 | 1,466 | -0.27% | 507,300 | 4206億5797万 | +0.07% | 7.55 | 1.24 |
| 04/12 | 1,475 | 1,481 | 1,461 | 1,470 | -0.54% | 745,500 | 4218億574万 | +0.27% | 7.57 | 1.25 |
| 04/11 | 1,454 | 1,489 | 1,452 | 1,478 | +0.75% | 1,074,700 | 4241億128万 | +0.89% | 7.61 | 1.25 |
| 04/10 | 1,456 | 1,473 | 1,455 | 1,467 | +0.76% | 475,600 | 4209億4491万 | +0.07% | 7.56 | 1.24 |
| 04/09 | 1,435 | 1,462 | 1,434 | 1,456 | +1.68% | 494,300 | 4177億8854万 | -0.75% | 7.5 | 1.24 |
| 04/08 | 1,425 | 1,447 | 1,419 | 1,432 | +0.77% | 492,400 | 4109億192万 | -2.45% | 7.38 | 1.22 |
| 04/05 | 1,408 | 1,423 | 1,395 | 1,421 | -0.14% | 636,100 | 4077億4555万 | -3.4% | 7.32 | 1.21 |
| 04/04 | 1,434 | 1,451 | 1,420 | 1,423 | +0.07% | 966,300 | 4083億1943万 | -3.2% | 7.33 | 1.21 |
| 04/03 | 1,416 | 1,440 | 1,403 | 1,422 | +0.49% | 975,600 | 4080億3249万 | -3.33% | 7.33 | 1.21 |
| 04/02 | 1,430 | 1,434 | 1,404 | 1,415 | -1.12% | 1,436,700 | 4060億2389万 | -3.87% | 7.29 | 1.2 |
| 04/01 | 1,514 | 1,518 | 1,418 | 1,431 | -5.48% | 1,412,600 | 4106億1497万 | -2.92% | 7.37 | 1.21 |
| 03/29 | 1,492 | 1,518 | 1,481 | 1,514 | +1.61% | 652,700 | 4344億3122万 | +2.64% | 7.8 | 1.28 |
| 03/28 | 1,485 | 1,528 | 1,474 | 1,490 | -1.97% | 1,453,100 | 4275億4459万 | +1.22% | 7.68 | 1.26 |
| 03/27 | 1,520 | 1,536 | 1,505 | 1,520 | +0.86% | 1,236,200 | 4361億5287万 | +3.4% | 7.83 | 1.29 |
| 03/26 | 1,510 | 1,520 | 1,494 | 1,507 | +0.87% | 951,300 | 4324億2262万 | +2.73% | 7.76 | 1.28 |
| 03/25 | 1,515 | 1,515 | 1,494 | 1,494 | -1.52% | 647,400 | 4286億9236万 | +1.98% | 7.7 | 1.27 |
| 03/22 | 1,515 | 1,530 | 1,508 | 1,517 | +0.13% | 963,400 | 4352億9204万 | +3.83% | 7.82 | 1.29 |
| 03/21 | 1,514 | 1,527 | 1,505 | 1,515 | +0.87% | 941,500 | 4347億1816万 | +3.98% | 7.81 | 1.29 |
| 03/19 | 1,474 | 1,513 | 1,468 | 1,502 | +2.32% | 1,128,100 | 4309億8790万 | +3.37% | 7.74 | 1.27 |
| 03/18 | 1,477 | 1,484 | 1,464 | 1,468 | +0.41% | 954,600 | 4212億3185万 | +1.24% | 7.56 | 1.25 |
| 03/15 | 1,470 | 1,480 | 1,452 | 1,462 | -0.81% | 1,849,900 | 4195億1020万 | +0.9% | 7.53 | 1.24 |
| 03/14 | 1,437 | 1,480 | 1,433 | 1,474 | +3.15% | 1,531,100 | 4229億5351万 | +1.8% | 7.59 | 1.25 |
| 03/13 | 1,434 | 1,443 | 1,416 | 1,429 | -0.07% | 1,078,700 | 4100億4109万 | -1.04% | 7.36 | 1.21 |
| 03/12 | 1,430 | 1,431 | 1,398 | 1,430 | -0.21% | 1,010,800 | 4103億2803万 | -1.11% | 7.37 | 1.21 |
| 03/11 | 1,444 | 1,452 | 1,414 | 1,433 | -2.38% | 1,228,300 | 4111億8886万 | -0.9% | 7.38 | 1.22 |
| 03/08 | 1,451 | 1,484 | 1,450 | 1,468 | 0% | 1,118,100 | 4212億3185万 | +1.45% | 7.56 | 1.25 |
| 03/07 | 1,492 | 1,507 | 1,460 | 1,468 | -1.54% | 713,600 | 4212億3185万 | +1.52% | 7.56 | 1.25 |
| 03/06 | 1,477 | 1,514 | 1,475 | 1,491 | -0.13% | 952,300 | 4278億3153万 | +3.18% | 7.68 | 1.27 |
| 03/05 | 1,479 | 1,499 | 1,473 | 1,493 | +0.61% | 524,400 | 4284億542万 | +3.39% | 7.69 | 1.27 |
| 03/04 | 1,518 | 1,528 | 1,479 | 1,484 | -0.74% | 903,200 | 4258億2294万 | +2.98% | 7.65 | 1.26 |
| 03/01 | 1,458 | 1,499 | 1,452 | 1,495 | +5.65% | 1,357,900 | 4289億7930万 | +3.82% | 7.7 | 1.27 |
| 02/29 | 1,443 | 1,443 | 1,412 | 1,415 | -1.94% | 949,800 | 4060億2389万 | -1.6% | 7.29 | 1.2 |
| 02/28 | 1,452 | 1,458 | 1,442 | 1,443 | -0.48% | 690,700 | 4140億5829万 | +0.21% | 7.43 | 1.22 |
| 02/27 | 1,458 | 1,467 | 1,448 | 1,450 | -1.02% | 737,100 | 4160億6688万 | +0.62% | 7.47 | 1.23 |
| 02/26 | 1,472 | 1,489 | 1,463 | 1,465 | +1.88% | 821,500 | 4203億7102万 | +1.67% | 7.55 | 1.24 |
| 02/22 | 1,460 | 1,471 | 1,435 | 1,438 | -0.96% | 992,500 | 4126億2357万 | -0.14% | 7.41 | 1.22 |
| 02/21 | 1,441 | 1,461 | 1,430 | 1,452 | +0.48% | 915,100 | 4166億4077万 | +0.76% | 7.48 | 1.23 |
| 02/20 | 1,440 | 1,454 | 1,439 | 1,445 | +0.49% | 514,600 | 4146億3217万 | +0.21% | 7.44 | 1.23 |
| 02/19 | 1,439 | 1,446 | 1,428 | 1,438 | -0.62% | 532,900 | 4126億2357万 | -0.42% | 7.41 | 1.22 |
| 02/16 | 1,424 | 1,453 | 1,424 | 1,447 | +2.33% | 861,000 | 4152億606万 | +0.14% | 7.46 | 1.23 |
| 02/15 | 1,417 | 1,431 | 1,407 | 1,414 | +0.78% | 945,700 | 4057億3695万 | -2.21% | 7.29 | 1.2 |
| 02/14 | 1,410 | 1,428 | 1,401 | 1,403 | -1.89% | 949,800 | 4025億8058万 | -3.04% | 7.23 | 1.19 |
| 02/13 | 1,415 | 1,437 | 1,415 | 1,430 | +1.42% | 837,500 | 4103億2803万 | -1.31% | 7.37 | 1.21 |
| 02/09 | 1,420 | 1,431 | 1,407 | 1,410 | -1.88% | 1,064,800 | 4045億8918万 | -2.69% | 7.26 | 1.2 |
| 02/08 | 1,447 | 1,465 | 1,429 | 1,437 | -0.62% | 1,960,500 | 4123億3663万 | -0.83% | 7.4 | 1.22 |
| 02/07 | 1,433 | 1,469 | 1,425 | 1,446 | +4.78% | 2,704,200 | 4149億1911万 | 0% | 7.45 | 1.23 |
| 02/06 | 1,474 | 1,485 | 1,365 | 1,380 | -6.57% | 4,141,800 | 3959億8090万 | -4.37% | 7.11 | 1.17 |
| 02/05 | 1,438 | 1,487 | 1,433 | 1,477 | +2.86% | 1,617,100 | 4238億1434万 | +2.43% | 7.61 | 1.25 |
| 02/02 | 1,447 | 1,449 | 1,433 | 1,436 | -0.49% | 883,700 | 4120億4969万 | -0.14% | 7.4 | 1.22 |
| 02/01 | 1,438 | 1,451 | 1,434 | 1,443 | -0.69% | 920,600 | 4140億5829万 | +0.56% | 7.43 | 1.22 |
| 01/31 | 1,431 | 1,453 | 1,426 | 1,453 | +0.76% | 820,400 | 4169億2771万 | +1.47% | 7.49 | 1.23 |
| 01/30 | 1,460 | 1,463 | 1,441 | 1,442 | -1.23% | 610,400 | 4137億7134万 | +1.05% | 7.43 | 1.22 |
| 01/29 | 1,439 | 1,463 | 1,438 | 1,460 | +2.38% | 664,800 | 4189億3631万 | +2.67% | 7.52 | 1.24 |
| 01/26 | 1,447 | 1,448 | 1,424 | 1,426 | -2.06% | 651,900 | 4091億8026万 | +0.71% | 7.35 | 1.21 |
| 01/25 | 1,440 | 1,457 | 1,434 | 1,456 | +0.07% | 965,500 | 4177億8854万 | +3.12% | 7.5 | 1.24 |
| 01/24 | 1,454 | 1,460 | 1,441 | 1,455 | -0.55% | 824,100 | 4175億160万 | +3.49% | 7.5 | 1.23 |
| 01/23 | 1,466 | 1,486 | 1,456 | 1,463 | +0.34% | 995,800 | 4197億9714万 | +4.57% | 7.54 | 1.24 |
| 01/22 | 1,462 | 1,472 | 1,447 | 1,458 | +0.28% | 1,160,600 | 4183億6243万 | +4.52% | 7.51 | 1.24 |
| 01/19 | 1,458 | 1,465 | 1,443 | 1,454 | +0.41% | 682,400 | 4172億1465万 | +4.45% | 7.49 | 1.23 |
| 01/18 | 1,440 | 1,454 | 1,437 | 1,448 | -0.14% | 800,000 | 4154億9300万 | +4.25% | 7.46 | 1.23 |
| 01/17 | 1,470 | 1,489 | 1,450 | 1,450 | -1.56% | 813,100 | 4160億6688万 | +4.69% | 7.47 | 1.23 |
| 01/16 | 1,495 | 1,497 | 1,463 | 1,473 | -2.19% | 753,300 | 4226億6657万 | +6.66% | 7.59 | 1.25 |
| 01/15 | 1,466 | 1,510 | 1,463 | 1,506 | +2.73% | 843,900 | 4321億3567万 | +9.37% | 7.76 | 1.28 |
| 01/12 | 1,480 | 1,480 | 1,460 | 1,466 | +0.21% | 610,600 | 4206億5797万 | +7.01% | 7.55 | 1.24 |
| 01/11 | 1,456 | 1,485 | 1,456 | 1,463 | +0.9% | 1,228,700 | 4197億9714万 | +7.1% | 7.54 | 1.24 |
| 01/10 | 1,441 | 1,458 | 1,432 | 1,450 | +0.55% | 747,200 | 4160億6688万 | +6.3% | 7.47 | 1.23 |
| 01/09 | 1,434 | 1,453 | 1,431 | 1,442 | +1.34% | 890,700 | 4137億7134万 | +5.8% | 7.43 | 1.22 |
| 01/05 | 1,411 | 1,434 | 1,409 | 1,423 | +0.85% | 940,900 | 4083億1943万 | +4.48% | 7.33 | 1.21 |
| 01/04 | 1,360 | 1,413 | 1,351 | 1,411 | +3.29% | 814,800 | 4048億7612万 | +3.6% | 7.27 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 1,365 | 1,370 | 1,351 | 1,366 | +0.07% | 598,200 | 3919億6370万 | +0.22% | 7.04 | 1.19 |
| 12/28 | 1,364 | 1,370 | 1,360 | 1,365 | -0.51% | 437,500 | 3916億7676万 | 0% | 7.03 | 1.19 |
| 12/27 | 1,376 | 1,378 | 1,368 | 1,372 | +0.66% | 562,000 | 3936億8535万 | +0.37% | 7.07 | 1.2 |
| 12/26 | 1,364 | 1,372 | 1,352 | 1,363 | -0.07% | 601,400 | 3911億287万 | -0.44% | 7.02 | 1.19 |
| 12/25 | 1,399 | 1,403 | 1,358 | 1,364 | -0.58% | 1,099,700 | 3913億8981万 | -0.51% | 7.03 | 1.19 |
| 12/22 | 1,353 | 1,381 | 1,351 | 1,372 | +4.1% | 1,785,400 | 3936億8535万 | -0.15% | 7.07 | 1.2 |
| 12/21 | 1,311 | 1,325 | 1,305 | 1,318 | -1.49% | 523,800 | 3781億9045万 | -4.22% | 6.79 | 1.15 |
| 12/20 | 1,318 | 1,347 | 1,318 | 1,338 | +2.22% | 938,300 | 3839億2930万 | -3.18% | 6.89 | 1.17 |
| 12/19 | 1,313 | 1,317 | 1,293 | 1,309 | -0.3% | 1,006,100 | 3756億797万 | -5.62% | 6.74 | 1.14 |
| 12/18 | 1,298 | 1,316 | 1,287 | 1,313 | +1.16% | 866,700 | 3767億5574万 | -5.68% | 6.76 | 1.15 |
| 12/15 | 1,287 | 1,308 | 1,285 | 1,298 | +0.15% | 1,358,200 | 3724億5160万 | -7.15% | 6.69 | 1.13 |
| 12/14 | 1,362 | 1,362 | 1,285 | 1,296 | -5.19% | 2,018,400 | 3718億7771万 | -7.76% | 6.68 | 1.13 |
| 12/13 | 1,368 | 1,383 | 1,362 | 1,367 | -0.44% | 846,700 | 3922億5064万 | -3.12% | 7.04 | 1.19 |
| 12/12 | 1,381 | 1,394 | 1,365 | 1,373 | -0.29% | 973,100 | 3939億7230万 | -2.97% | 7.07 | 1.2 |
| 12/11 | 1,360 | 1,380 | 1,353 | 1,377 | +2.61% | 1,286,300 | 3951億2007万 | -3.1% | 7.09 | 1.2 |
| 12/08 | 1,364 | 1,370 | 1,329 | 1,342 | -1.97% | 1,537,600 | 3850億7707万 | -5.76% | 6.91 | 1.17 |
| 12/07 | 1,394 | 1,394 | 1,368 | 1,369 | -0.22% | 1,642,100 | 3928億2453万 | -3.73% | 7.05 | 1.19 |
| 12/06 | 1,342 | 1,377 | 1,339 | 1,372 | +3.08% | 1,551,300 | 3936億8535万 | -3.31% | 7.07 | 1.2 |
| 12/05 | 1,350 | 1,359 | 1,331 | 1,331 | -2.2% | 1,449,000 | 3819億2070万 | -5.94% | 6.86 | 1.16 |
| 12/04 | 1,405 | 1,406 | 1,361 | 1,361 | -3.75% | 1,195,400 | 3905億2899万 | -3.68% | 7.01 | 1.19 |
| 12/01 | 1,424 | 1,429 | 1,411 | 1,414 | -0.49% | 618,600 | 4057億3695万 | +0.35% | 7.29 | 1.23 |
| 11/30 | 1,418 | 1,433 | 1,409 | 1,421 | +0.07% | 1,615,600 | 4077億4555万 | +1.21% | 7.32 | 1.24 |
| 11/29 | 1,407 | 1,424 | 1,403 | 1,420 | 0% | 824,300 | 4074億5860万 | +1.65% | 7.32 | 1.24 |
| 11/28 | 1,422 | 1,423 | 1,404 | 1,420 | -0.21% | 569,400 | 4074億5860万 | +2.23% | 7.32 | 1.24 |
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 | 921 10/2 | 488 3/28 | 5,064,000 3/28 | - | - | +14.34% 4/30 | -21.48% 11/13 |
| 2009年 3月期 | 677 5/20 | 298 10/28 | 6,559,000 8/8 | - | - | +16.94% 4/9 | -28.33% 10/8 |
| 2010年 3月期 | 655 3/31 | 341 4/1 | 7,307,000 2/5 | 2390億3701万 | - | +20.4% 5/20 | -13% 10/5 |
| 2011年 3月期 | 679 6/16 | 363 3/15 | 5,732,000 5/12 | 2477億9561万 | 1324億7394万 | +7.77% 9/21 | -28.21% 3/15 |
| 2012年 3月期 | 563 7/22 7/21 他3件 | 391 11/24 | 4,008,000 6/15 | 2054億6234万 | 1426億9232万 | +7.88% 1/26 | -17.59% 8/23 |
| 2013年 3月期 | 787 3/21 | 424 6/4 | 3,469,000 10/19 | 2872億935万 | 1547億3540万 | +13.2% 1/4 | -10.92% 6/4 |
| 2014年 3月期 | 933 5/22 | 683 4/3 | 6,575,000 3/27 | 3404億9088万 | 2492億5538万 | +12.6% 5/13 | -12.78% 6/7 |
| 2015年 3月期 | 1,648 2/23 | 816 4/14 | 5,367,000 12/12 | 6014億2553万 | 2977億9322万 | +10.31% 2/20 | -6.83% 4/1 |
| 2016年 3月期 | 1,922 11/9 | 1,375 9/24 | 6,191,100 11/5 | 7014億1983万 | 5017億9618万 | +17.48% 11/9 | -13.32% 8/25 |
| 2017年 3月期 | 1,550 4/1 | 982 7/8 | 9,120,800 4/8 | 5656億6115万 | 3436億4371万 | +13.76% 8/4 | -17.25% 6/28 |
| 2018年 3月期 | 1,480 7/14 | 1,094 3/26 | 5,047,100 11/1 | 5179億1516万 | 3828億3729万 | +10.89% 5/12 | -11.21% 2/14 |
| 2019年 3月期 | 1,415 10/4 | 1,046 2/8 | 4,343,300 5/10 | 4951億6889万 | 3660億4004万 | +9.4% 10/2 | -23.01% 5/10 |
| 2020年 3月期 | 1,285 4/24 | 677 3/17 | 4,583,400 5/10 | 4265億4634万 | 2247億2519万 | +16.67% 11/8 | -24.13% 3/16 |
| 2021年 3月期 | 1,010 5/27 | 681 8/3 | 21,466,300 11/30 | 3191億210万 | 2151億5696万 | +15% 5/27 | -11.42% 7/31 |
| 2022年 3月期 | 958 8/3 | 767 3/9 | 3,914,900 2/2 | 2902億1908万 | 2323億5703万 | +7.05% 1/14 | -10.64% 3/9 |
| 2023年 3月期 | 1,067 3/10 | 752 4/12 | 4,366,400 11/2 | 3232億3984万 | 2278億1289万 | +13.16% 11/9 | -6% 10/13 |
| 最新 | 1,454 2024/4/24 | 779,800 | 4172億1465万 | -0.14% 1,456 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83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
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 98%（1.98倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/04/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
150円（1998/01/09） - 869%（9.69倍）
1,454円（4/24）