株価チャート
株価
4/19
- 前日 (4/18)
- 1,794
- 始値
- 1,793
- 高値
- 1,795
- 安値
- 1,764
- 終値 -0.95%
- 1,777
- 出来高 +89.71%
- 71,900
乖離率
- 株価（5日）
移動平均値 - -1.17%
1,798 - 株価（25日）
移動平均値 - -1.82%
1,810 - 出来高（5日）
移動平均値 - +41.09%
50,960
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,793 | 1,795 | 1,764 | 1,777 | -0.95% | 71,900 | 1148億830万 | -1.82% | 20.83 | 0.81 |
| 04/18 | 1,790 | 1,801 | 1,785 | 1,794 | +0.39% | 37,900 | 1159億663万 | -0.88% | 21.03 | 0.81 |
| 04/17 | 1,795 | 1,798 | 1,778 | 1,787 | -0.89% | 48,800 | 1154億5438万 | -1.22% | 20.95 | 0.81 |
| 04/16 | 1,812 | 1,817 | 1,795 | 1,803 | -1.37% | 45,700 | 1164億8810万 | -0.33% | 21.14 | 0.82 |
| 04/15 | 1,812 | 1,830 | 1,807 | 1,828 | +0.11% | 50,500 | 1181億330万 | +1.05% | 21.43 | 0.83 |
| 04/12 | 1,830 | 1,831 | 1,818 | 1,826 | +0.22% | 33,300 | 1179億7409万 | +1% | 21.41 | 0.83 |
| 04/11 | 1,820 | 1,828 | 1,811 | 1,822 | -0.6% | 39,700 | 1177億1565万 | +0.89% | 21.36 | 0.83 |
| 04/10 | 1,820 | 1,833 | 1,820 | 1,833 | +0.6% | 41,800 | 1184億2634万 | +1.61% | 21.49 | 0.83 |
| 04/09 | 1,820 | 1,826 | 1,803 | 1,822 | +0.11% | 40,300 | 1177億1565万 | +1.17% | 21.36 | 0.83 |
| 04/08 | 1,815 | 1,825 | 1,800 | 1,820 | +0.61% | 48,500 | 1175億8644万 | +1.17% | 21.34 | 0.83 |
| 04/05 | 1,795 | 1,810 | 1,787 | 1,809 | +0.78% | 32,700 | 1168億7575万 | +0.61% | 21.21 | 0.82 |
| 04/04 | 1,803 | 1,807 | 1,789 | 1,795 | -0.55% | 57,000 | 1159億7124万 | -0.11% | 21.05 | 0.81 |
| 04/03 | 1,785 | 1,809 | 1,783 | 1,805 | +0.78% | 55,000 | 1166億1732万 | +0.5% | 21.16 | 0.82 |
| 04/02 | 1,791 | 1,803 | 1,779 | 1,791 | -0.72% | 79,000 | 1157億1281万 | -0.28% | 21 | 0.81 |
| 04/01 | 1,802 | 1,815 | 1,793 | 1,804 | -0.44% | 52,600 | 1165億5271万 | +0.45% | 21.15 | 0.82 |
| 03/29 | 1,815 | 1,832 | 1,806 | 1,812 | -0.28% | 56,400 | 1170億6958万 | +0.95% | 21.24 | 0.82 |
| 03/28 | 1,808 | 1,836 | 1,808 | 1,817 | -2.15% | 82,500 | 1173億9261万 | +1.34% | 21.3 | 0.82 |
| 03/27 | 1,853 | 1,880 | 1,851 | 1,857 | +1.14% | 173,600 | 1199億7693万 | +3.63% | 21.77 | 0.84 |
| 03/26 | 1,825 | 1,839 | 1,809 | 1,836 | +0.11% | 86,900 | 1186億2017万 | +2.68% | 21.53 | 0.83 |
| 03/25 | 1,825 | 1,855 | 1,820 | 1,834 | +1.05% | 165,200 | 1184億9095万 | +2.8% | 21.5 | 0.83 |
| 03/22 | 1,800 | 1,823 | 1,796 | 1,815 | +1.06% | 97,300 | 1172億6340万 | +1.97% | 21.28 | 0.82 |
| 03/21 | 1,800 | 1,812 | 1,795 | 1,796 | +0.22% | 93,300 | 1160億3585万 | +1.07% | 21.06 | 0.82 |
| 03/19 | 1,785 | 1,792 | 1,779 | 1,792 | +0.45% | 43,000 | 1157億7742万 | +0.9% | 21.01 | 0.81 |
| 03/18 | 1,799 | 1,799 | 1,780 | 1,784 | -0.11% | 43,300 | 1152億6055万 | +0.51% | 20.92 | 0.81 |
| 03/15 | 1,784 | 1,797 | 1,776 | 1,786 | +0.11% | 81,300 | 1153億8977万 | +0.68% | 20.94 | 0.81 |
| 03/14 | 1,785 | 1,785 | 1,768 | 1,784 | +0.45% | 37,800 | 1152億6055万 | +0.62% | 20.92 | 0.81 |
| 03/13 | 1,785 | 1,793 | 1,768 | 1,776 | -0.5% | 49,200 | 1147億4369万 | +0.23% | 20.82 | 0.81 |
| 03/12 | 1,788 | 1,788 | 1,761 | 1,785 | -0.17% | 49,000 | 1153億2516万 | +0.68% | 20.93 | 0.81 |
| 03/11 | 1,803 | 1,803 | 1,776 | 1,788 | -0.83% | 51,800 | 1155億1898万 | +0.9% | 20.96 | 0.81 |
| 03/08 | 1,781 | 1,811 | 1,781 | 1,803 | +0.95% | 129,200 | 1164億8810万 | +1.75% | 21.14 | 0.82 |
| 03/07 | 1,770 | 1,786 | 1,766 | 1,786 | +1.36% | 65,000 | 1153億8977万 | +0.85% | 20.94 | 0.81 |
| 03/06 | 1,763 | 1,780 | 1,762 | 1,762 | -0.06% | 59,700 | 1138億3918万 | -0.51% | 20.66 | 0.8 |
| 03/05 | 1,771 | 1,774 | 1,746 | 1,763 | -0.73% | 44,500 | 1139億379万 | -0.51% | 20.67 | 0.8 |
| 03/04 | 1,788 | 1,793 | 1,772 | 1,776 | -0.67% | 51,100 | 1147億4369万 | +0.23% | 20.82 | 0.81 |
| 03/01 | 1,793 | 1,795 | 1,774 | 1,788 | +0.39% | 59,200 | 1155億1898万 | +0.85% | 20.96 | 0.81 |
| 02/29 | 1,781 | 1,784 | 1,771 | 1,781 | -0.34% | 87,600 | 1150億6673万 | +0.39% | 20.88 | 0.81 |
| 02/28 | 1,795 | 1,809 | 1,782 | 1,787 | -0.45% | 62,900 | 1154億5438万 | +0.68% | 20.95 | 0.81 |
| 02/27 | 1,794 | 1,811 | 1,790 | 1,795 | +0.17% | 85,400 | 1159億7124万 | +1.13% | 21.05 | 0.81 |
| 02/26 | 1,790 | 1,803 | 1,786 | 1,792 | +0.56% | 84,700 | 1157億7742万 | +0.96% | 21.01 | 0.81 |
| 02/22 | 1,776 | 1,785 | 1,771 | 1,782 | +0.96% | 87,900 | 1151億3134万 | +0.28% | 20.89 | 0.81 |
| 02/21 | 1,780 | 1,787 | 1,759 | 1,765 | -1.07% | 69,700 | 1140億3300万 | -0.73% | 20.69 | 0.8 |
| 02/20 | 1,781 | 1,798 | 1,780 | 1,784 | +0.68% | 83,600 | 1152億6055万 | +0.17% | 20.92 | 0.81 |
| 02/19 | 1,748 | 1,775 | 1,741 | 1,772 | +2.07% | 71,500 | 1144億8526万 | -0.62% | 20.78 | 0.8 |
| 02/16 | 1,730 | 1,748 | 1,724 | 1,736 | +1.4% | 77,900 | 1121億5937万 | -2.75% | 20.35 | 0.79 |
| 02/15 | 1,750 | 1,751 | 1,712 | 1,712 | -1.61% | 82,000 | 1106億878万 | -4.25% | 20.07 | 0.78 |
| 02/14 | 1,782 | 1,783 | 1,734 | 1,740 | -2.25% | 103,700 | 1124億1780万 | -2.96% | 20.4 | 0.79 |
| 02/13 | 1,760 | 1,784 | 1,757 | 1,780 | +1.14% | 88,900 | 1150億212万 | -0.89% | 20.87 | 0.81 |
| 02/09 | 1,750 | 1,770 | 1,748 | 1,760 | +0.11% | 119,200 | 1137億996万 | -2% | 20.63 | 0.8 |
| 02/08 | 1,764 | 1,772 | 1,754 | 1,758 | -0.34% | 85,600 | 1135億8075万 | -2.22% | 20.61 | 0.8 |
| 02/07 | 1,760 | 1,776 | 1,757 | 1,764 | -0.68% | 114,100 | 1139億6839万 | -1.95% | 20.68 | 0.8 |
| 02/06 | 1,792 | 1,798 | 1,770 | 1,776 | -0.22% | 66,600 | 1147億4369万 | -1.28% | 20.82 | 0.81 |
| 02/05 | 1,793 | 1,793 | 1,773 | 1,780 | +0.34% | 77,500 | 1150億212万 | -1.06% | 20.87 | 0.81 |
| 02/02 | 1,780 | 1,785 | 1,767 | 1,774 | -0.17% | 55,500 | 1146億1447万 | -1.33% | 20.8 | 0.81 |
| 02/01 | 1,773 | 1,779 | 1,761 | 1,777 | -0.39% | 65,700 | 1148億830万 | -1.11% | 20.83 | 0.81 |
| 01/31 | 1,771 | 1,784 | 1,756 | 1,784 | +0.39% | 74,700 | 1152億6055万 | -0.72% | 20.92 | 0.81 |
| 01/30 | 1,794 | 1,800 | 1,777 | 1,777 | -0.78% | 43,400 | 1148億830万 | -1.06% | 20.83 | 0.81 |
| 01/29 | 1,779 | 1,794 | 1,779 | 1,791 | +0.67% | 34,000 | 1157億1281万 | -0.22% | 21 | 0.81 |
| 01/26 | 1,795 | 1,795 | 1,778 | 1,779 | -1.11% | 63,100 | 1149億3751万 | -0.84% | 20.86 | 0.81 |
| 01/25 | 1,793 | 1,800 | 1,788 | 1,799 | +0.22% | 66,700 | 1162億2967万 | +0.39% | 21.09 | 0.82 |
| 01/24 | 1,798 | 1,801 | 1,783 | 1,795 | -0.88% | 49,800 | 1159億7124万 | +0.34% | 21.05 | 0.81 |
| 01/23 | 1,809 | 1,829 | 1,809 | 1,811 | +0.56% | 58,700 | 1170億497万 | +1.23% | 21.23 | 0.82 |
| 01/22 | 1,795 | 1,811 | 1,795 | 1,801 | +0.33% | 29,800 | 1163億5889万 | +0.73% | 21.12 | 0.82 |
| 01/19 | 1,817 | 1,821 | 1,782 | 1,795 | -1.7% | 61,400 | 1159億7124万 | +0.39% | 21.05 | 0.81 |
| 01/18 | 1,826 | 1,829 | 1,816 | 1,826 | +0.38% | 39,800 | 1179億7409万 | +2.01% | 21.41 | 0.83 |
| 01/17 | 1,845 | 1,845 | 1,818 | 1,819 | -0.66% | 44,700 | 1175億2183万 | +1.62% | 21.33 | 0.83 |
| 01/16 | 1,840 | 1,848 | 1,823 | 1,831 | -0.49% | 49,500 | 1182億9713万 | +2.29% | 21.47 | 0.83 |
| 01/15 | 1,812 | 1,840 | 1,812 | 1,840 | +1.55% | 58,000 | 1188億7860万 | +2.74% | 21.57 | 0.84 |
| 01/12 | 1,835 | 1,838 | 1,803 | 1,812 | -0.82% | 58,800 | 1170億6958万 | +1.17% | 21.24 | 0.82 |
| 01/11 | 1,834 | 1,835 | 1,818 | 1,827 | +0.05% | 62,800 | 1180億3869万 | +1.95% | 21.42 | 0.83 |
| 01/10 | 1,814 | 1,828 | 1,804 | 1,826 | +1.11% | 75,700 | 1179億7409万 | +1.84% | 21.41 | 0.83 |
| 01/09 | 1,792 | 1,814 | 1,792 | 1,806 | +0.73% | 54,100 | 1166億8193万 | +0.73% | 21.17 | 0.82 |
| 01/05 | 1,812 | 1,812 | 1,787 | 1,793 | -1.05% | 56,400 | 1158億4202万 | -0.06% | 21.02 | 0.81 |
| 01/04 | 1,779 | 1,812 | 1,754 | 1,812 | +1.8% | 105,000 | 1170億6958万 | +0.95% | 21.24 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,777 | 1,785 | 1,769 | 1,780 | +0.39% | 47,000 | 1150億212万 | -0.84% | 20.87 | 0.81 |
| 12/28 | 1,765 | 1,776 | 1,763 | 1,773 | 0% | 40,900 | 1145億4987万 | -1.28% | 20.79 | 0.8 |
| 12/27 | 1,757 | 1,774 | 1,753 | 1,773 | +0.91% | 60,800 | 1145億4987万 | -1.39% | 20.79 | 0.8 |
| 12/26 | 1,760 | 1,764 | 1,746 | 1,757 | +0.4% | 53,400 | 1135億1614万 | -2.28% | 20.6 | 0.8 |
| 12/25 | 1,796 | 1,796 | 1,750 | 1,750 | -1.02% | 59,900 | 1130億6388万 | -2.72% | 20.52 | 0.79 |
| 12/22 | 1,746 | 1,771 | 1,746 | 1,768 | +0.91% | 66,100 | 1142億2683万 | -1.89% | 20.73 | 0.8 |
| 12/21 | 1,760 | 1,760 | 1,748 | 1,752 | -0.45% | 68,700 | 1131億9310万 | -2.77% | 20.54 | 0.8 |
| 12/20 | 1,753 | 1,771 | 1,753 | 1,760 | +0.4% | 77,000 | 1137億996万 | -2.49% | 20.63 | 0.8 |
| 12/19 | 1,749 | 1,756 | 1,738 | 1,753 | +1.15% | 83,200 | 1132億5771万 | -2.93% | 20.55 | 0.8 |
| 12/18 | 1,728 | 1,735 | 1,712 | 1,733 | -0.57% | 57,400 | 1119億6555万 | -4.15% | 20.32 | 0.79 |
| 12/15 | 1,788 | 1,794 | 1,738 | 1,743 | -2.73% | 98,300 | 1126億1163万 | -3.75% | 20.44 | 0.79 |
| 12/14 | 1,800 | 1,804 | 1,778 | 1,792 | +0.34% | 88,100 | 1157億7742万 | -1.21% | 21.01 | 0.81 |
| 12/13 | 1,804 | 1,805 | 1,785 | 1,786 | -1% | 57,500 | 1153億8977万 | -1.54% | 20.94 | 0.81 |
| 12/12 | 1,826 | 1,833 | 1,802 | 1,804 | -1.2% | 51,100 | 1165億5271万 | -0.66% | 21.15 | 0.82 |
| 12/11 | 1,804 | 1,834 | 1,804 | 1,826 | -0.22% | 57,900 | 1179億7409万 | +0.55% | 21.41 | 0.83 |
| 12/08 | 1,838 | 1,838 | 1,819 | 1,830 | -0.27% | 164,400 | 1182億3252万 | +0.83% | 21.46 | 0.83 |
| 12/07 | 1,836 | 1,848 | 1,827 | 1,835 | -0.97% | 52,100 | 1185億5556万 | +1.21% | 21.51 | 0.83 |
| 12/06 | 1,837 | 1,858 | 1,833 | 1,853 | +1.15% | 97,000 | 1197億1850万 | +2.32% | 21.73 | 0.84 |
| 12/05 | 1,827 | 1,848 | 1,823 | 1,832 | -0.11% | 68,200 | 1183億6173万 | +1.44% | 21.48 | 0.83 |
| 12/04 | 1,831 | 1,838 | 1,811 | 1,834 | -0.86% | 65,000 | 1184億9095万 | +1.66% | 21.5 | 0.83 |
| 12/01 | 1,828 | 1,850 | 1,828 | 1,850 | +1.2% | 99,500 | 1195億2468万 | +2.72% | 21.69 | 0.84 |
| 11/30 | 1,823 | 1,831 | 1,810 | 1,828 | +0.27% | 167,800 | 1181億330万 | +1.67% | 21.43 | 0.83 |
| 11/29 | 1,837 | 1,839 | 1,822 | 1,823 | -0.76% | 61,600 | 1177億8026万 | +1.5% | 21.37 | 0.83 |
| 11/28 | 1,811 | 1,839 | 1,797 | 1,837 | +1.89% | 107,400 | 1186億8477万 | +2.4% | 21.54 | 0.83 |
| 11/27 | 1,823 | 1,823 | 1,794 | 1,803 | -0.66% | 73,000 | 1164億8810万 | +0.61% | 21.14 | 0.82 |
| 11/24 | 1,820 | 1,830 | 1,813 | 1,815 | +0.06% | 77,800 | 1172億6340万 | +1.28% | 21.28 | 0.82 |
| 11/22 | 1,787 | 1,814 | 1,787 | 1,814 | +2.08% | 93,700 | 1171億9879万 | +1.28% | 21.27 | 0.82 |
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 | 1,815 5/23 | 1,169 1/4 | 1,535,000 10/30 | - | - | +15.59% 1/31 | -19.22% 10/30 |
| 2009年 3月期 | 1,469 9/1 | 931 10/28 | 1,649,000 4/22 | - | - | +19.64% 12/30 | -21.84% 10/10 |
| 2010年 3月期 | 1,605 8/26 | 1,112 4/28 | 1,152,000 5/14 | - | - | +18.83% 5/15 | -8.82% 11/17 |
| 2011年 3月期 | 1,578 2/9 | 1,127 8/12 | 2,148,000 9/21 | 1182億6735万 | 844億6597万 | +14.03% 9/21 | -14.13% 3/15 |
| 2012年 3月期 | 1,692 7/13 | 1,256 11/28 | 442,000 7/6 | 1268億1138万 | 941億3422万 | +6.92% 3/8 | -8.35% 11/28 |
| 2013年 3月期 | 2,360 3/11 | 1,452 4/11 | 2,494,100 10/18 | 1768億7640万 | 1088億2395万 | +16.13% 3/6 | -7.6% 10/18 |
| 2014年 3月期 | 2,790 5/8 | 1,931 3/31 | 825,700 3/31 | 2091億388万 | 1447億2386万 | +8.35% 1/17 | -12.59% 6/6 |
| 2015年 3月期 | 3,040 3/12 | 1,830 5/9 | 704,200 9/30 | 2278億4078万 | 1371億5415万 | +11.43% 3/12 | -8.18% 10/17 |
| 2016年 3月期 | 2,977 4/10 | 1,782 9/29 | 1,338,000 12/10 | 2231億1908万 | 1335億5667万 | +12.89% 11/6 | -16.29% 8/25 |
| 2017年 3月期 | 2,700 1/10 | 1,842 6/24 | 557,200 2/6 | 2023億5859万 | 1380億5353万 | +9.14% 1/6 | -12.41% 2/6 |
| 2018年 3月期 | 2,578 6/27 | 1,973 3/26 | 821,000 11/7 | 1932億1498万 | 1478億7167万 | +7.78% 6/27 | -7.31% 11/22 |
| 2019年 3月期 | 2,829 12/3 | 1,969 4/3 | 1,053,000 10/10 | 1827億7585万 | 1475億7187万 | +12.33% 5/18 | -15.2% 12/25 |
| 2020年 3月期 | 2,600 2/14 | 1,630 3/13 | 9,385,600 2/27 | 1679億8063万 | 1053億1093万 | +18.74% 2/27 | -17.36% 3/13 |
| 2021年 3月期 | 2,435 4/24 | 1,843 11/19 | 1,206,500 4/1 | 1573億2032万 | 1190億7242万 | +7.68% 9/18 | -8.02% 10/30 |
| 2022年 3月期 | 1,970 5/6 | 1,662 12/1 | 657,700 5/12 | 1272億7763万 | 1073億7838万 | +5.08% 5/2 | -10.78% 5/12 |
| 2023年 3月期 | 1,910 5/2 | 1,639 1/16 | 314,300 10/28 | 1234億115万 | 1058億9240万 | +6.32% 7/11 | -6.47% 5/16 |
| 最新 | 1,777 2024/4/19 | 71,900 | 1148億830万 | -1.82% 1,810 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99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
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/19 vs 2023/12/29
- 0%（1倍）
- 過去安値
931円（2008/10/28） - 91%（1.91倍）
1,777円（4/19）