株価チャート
株価
4/24
- 前日 (4/23)
- 1,882
- 始値
- 1,888
- 高値
- 1,896
- 安値
- 1,864
- 終値 +0.58%
- 1,893
- 出来高 +0.98%
- 578,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,886 - 株価（25日）
移動平均値 - -1.76%
1,927 - 出来高（5日）
移動平均値 - -17.64%
702,280
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 | 1,888 | 1,896 | 1,864 | 1,893 | +0.58% | 578,400 | 4433億3018万 | -1.76% | 11.42 | 0.48 |
| 04/23 | 1,862 | 1,898 | 1,859 | 1,882 | +0.21% | 572,800 | 4407億5404万 | -2.28% | 11.35 | 0.48 |
| 04/22 | 1,891 | 1,903 | 1,859 | 1,878 | +0.43% | 573,800 | 4398億1727万 | -2.39% | 11.33 | 0.48 |
| 04/19 | 1,895 | 1,933 | 1,857 | 1,870 | -2.04% | 894,100 | 4379億4371万 | -2.71% | 11.28 | 0.48 |
| 04/18 | 1,900 | 1,920 | 1,883 | 1,909 | +0.47% | 892,300 | 4470億7730万 | -0.52% | 11.51 | 0.49 |
| 04/17 | 1,962 | 1,962 | 1,893 | 1,900 | -3.16% | 993,700 | 4449億6955万 | -0.73% | 11.46 | 0.49 |
| 04/16 | 2,003 | 2,010 | 1,955 | 1,962 | -3.11% | 643,200 | 4594億8960万 | +2.72% | 11.83 | 0.5 |
| 04/15 | 2,028 | 2,039 | 2,011 | 2,025 | -0.93% | 356,800 | 4742億4386万 | +6.3% | 12.21 | 0.52 |
| 04/12 | 2,048 | 2,059 | 2,029 | 2,044 | -0.05% | 801,300 | 4786億9355万 | +7.75% | 12.33 | 0.52 |
| 04/11 | 1,978 | 2,048 | 1,964 | 2,045 | +2% | 959,100 | 4789億2775万 | +8.37% | 12.33 | 0.52 |
| 04/10 | 1,958 | 2,014 | 1,958 | 2,005 | +1.83% | 910,100 | 4695億5997万 | +6.93% | 12.09 | 0.51 |
| 04/09 | 1,952 | 1,977 | 1,948 | 1,969 | +1.49% | 462,000 | 4611億2897万 | +5.52% | 11.88 | 0.5 |
| 04/08 | 1,959 | 1,968 | 1,933 | 1,940 | -0.56% | 421,900 | 4543億3733万 | +4.25% | 11.7 | 0.5 |
| 04/05 | 1,936 | 1,957 | 1,924 | 1,951 | +0.05% | 706,800 | 4569億1346万 | +5.12% | 11.77 | 0.5 |
| 04/04 | 1,938 | 1,956 | 1,930 | 1,950 | +0.72% | 524,700 | 4566億7927万 | +5.41% | 11.76 | 0.5 |
| 04/03 | 1,930 | 1,947 | 1,924 | 1,936 | -0.51% | 763,300 | 4534億55万 | +4.93% | 11.68 | 0.5 |
| 04/02 | 1,908 | 1,947 | 1,893 | 1,946 | -0.1% | 811,900 | 4557億4249万 | +5.7% | 11.74 | 0.5 |
| 04/01 | 1,975 | 1,980 | 1,936 | 1,948 | -1.81% | 739,600 | 4562億1088万 | +5.93% | 11.75 | 0.5 |
| 03/29 | 1,975 | 2,010 | 1,931 | 1,984 | +8.47% | 2,189,400 | 4646億4188万 | +7.88% | 11.97 | 0.51 |
| 03/28 | 1,860 | 1,868 | 1,815 | 1,829 | -2.61% | 791,600 | 4283億4174万 | -0.44% | 11.03 | 0.47 |
| 03/27 | 1,824 | 1,906 | 1,819 | 1,878 | +3.19% | 1,317,700 | 4398億1727万 | +1.95% | 11.33 | 0.48 |
| 03/26 | 1,835 | 1,837 | 1,810 | 1,820 | -2.15% | 757,900 | 4262億3399万 | -1.36% | 10.98 | 0.47 |
| 03/25 | 1,905 | 1,907 | 1,857 | 1,860 | -1.43% | 908,900 | 4356億177万 | +0.54% | 11.22 | 0.48 |
| 03/22 | 1,874 | 1,896 | 1,847 | 1,887 | +0.91% | 728,900 | 4419億2502万 | +1.83% | 11.38 | 0.48 |
| 03/21 | 1,884 | 1,893 | 1,865 | 1,870 | +0.32% | 658,000 | 4379億4371万 | +0.81% | 11.28 | 0.48 |
| 03/19 | 1,822 | 1,870 | 1,822 | 1,864 | +1.69% | 750,800 | 4365億3854万 | +0.38% | 11.24 | 0.48 |
| 03/18 | 1,830 | 1,840 | 1,816 | 1,833 | +0.94% | 657,300 | 4292億7851万 | -1.4% | 11.06 | 0.47 |
| 03/15 | 1,811 | 1,829 | 1,809 | 1,816 | +0.28% | 713,200 | 4252億9721万 | -2.52% | 10.95 | 0.47 |
| 03/14 | 1,791 | 1,819 | 1,781 | 1,811 | +1.29% | 610,000 | 4241億2623万 | -3.1% | 10.92 | 0.46 |
| 03/13 | 1,820 | 1,835 | 1,776 | 1,788 | -0.72% | 683,200 | 4187億3976万 | -4.39% | 10.78 | 0.46 |
| 03/12 | 1,815 | 1,815 | 1,775 | 1,801 | -0.77% | 586,000 | 4217億8429万 | -3.79% | 10.86 | 0.46 |
| 03/11 | 1,792 | 1,833 | 1,780 | 1,815 | -0.71% | 731,000 | 4250億6301万 | -3.25% | 10.95 | 0.46 |
| 03/08 | 1,777 | 1,854 | 1,774 | 1,828 | +2.07% | 879,800 | 4281億754万 | -2.45% | 11.03 | 0.47 |
| 03/07 | 1,772 | 1,806 | 1,763 | 1,791 | +1.88% | 674,600 | 4194億4234万 | -4.28% | 10.8 | 0.46 |
| 03/06 | 1,769 | 1,791 | 1,758 | 1,758 | -0.79% | 520,300 | 4117億1393万 | -5.94% | 10.6 | 0.45 |
| 03/05 | 1,824 | 1,825 | 1,768 | 1,772 | -3.85% | 827,800 | 4149億9265万 | -5.19% | 10.69 | 0.45 |
| 03/04 | 1,813 | 1,852 | 1,805 | 1,843 | +1.04% | 857,400 | 4316億2046万 | -1.29% | 11.12 | 0.47 |
| 03/01 | 1,810 | 1,828 | 1,784 | 1,824 | +1.73% | 918,100 | 4271億7076万 | -2.09% | 11 | 0.47 |
| 02/29 | 1,816 | 1,820 | 1,778 | 1,793 | -1.48% | 986,000 | 4199億1073万 | -3.6% | 10.81 | 0.46 |
| 02/28 | 1,843 | 1,846 | 1,807 | 1,820 | -1.94% | 595,400 | 4262億3399万 | -2.1% | 10.98 | 0.47 |
| 02/27 | 1,884 | 1,885 | 1,849 | 1,856 | -2.06% | 604,800 | 4346億6499万 | -0.05% | 11.19 | 0.48 |
| 02/26 | 1,940 | 1,940 | 1,895 | 1,895 | -1.81% | 558,100 | 4437億9857万 | +2.27% | 11.43 | 0.49 |
| 02/22 | 1,953 | 1,953 | 1,927 | 1,930 | -1.28% | 613,000 | 4519億9538万 | +4.49% | 11.64 | 0.49 |
| 02/21 | 1,958 | 1,985 | 1,944 | 1,955 | +0.77% | 688,800 | 4578億5024万 | +6.25% | 11.79 | 0.5 |
| 02/20 | 1,962 | 1,965 | 1,933 | 1,940 | -0.56% | 666,700 | 4543億3733万 | +5.95% | 11.7 | 0.5 |
| 02/19 | 1,964 | 1,980 | 1,945 | 1,951 | -0.05% | 588,600 | 4569億1346万 | +7.02% | 11.77 | 0.5 |
| 02/16 | 1,951 | 1,976 | 1,942 | 1,952 | +0.51% | 702,900 | 4571億4766万 | +7.73% | 11.77 | 0.5 |
| 02/15 | 1,946 | 1,955 | 1,924 | 1,942 | +0.67% | 831,400 | 4548億571万 | +7.71% | 11.71 | 0.5 |
| 02/14 | 1,925 | 1,932 | 1,916 | 1,929 | +0.57% | 729,600 | 4517億6119万 | +7.65% | 11.63 | 0.49 |
| 02/13 | 1,930 | 1,933 | 1,909 | 1,918 | -0.26% | 647,700 | 4491億8505万 | +7.69% | 11.57 | 0.49 |
| 02/09 | 1,913 | 1,952 | 1,909 | 1,923 | -0.31% | 894,000 | 4503億5602万 | +8.71% | 11.6 | 0.49 |
| 02/08 | 1,955 | 1,958 | 1,907 | 1,929 | -1.88% | 1,372,100 | 4517億6119万 | +9.85% | 11.63 | 0.49 |
| 02/07 | 1,914 | 2,007 | 1,914 | 1,966 | +7.2% | 2,913,100 | 4604億2638万 | +12.86% | 11.86 | 0.5 |
| 02/06 | 1,829 | 1,851 | 1,813 | 1,834 | -0.33% | 865,900 | 4295億1271万 | +6.26% | 11.06 | 0.47 |
| 02/05 | 1,850 | 1,892 | 1,840 | 1,840 | -2.65% | 2,367,400 | 4309億1788万 | +7.16% | 11.1 | 0.47 |
| 02/02 | 1,800 | 2,012 | 1,781 | 1,890 | +7.39% | 4,647,900 | 4426億2760万 | +10.72% | 11.4 | 0.48 |
| 02/01 | 1,752 | 1,765 | 1,740 | 1,760 | +0.28% | 413,900 | 4121億8232万 | +3.77% | 10.61 | 0.45 |
| 01/31 | 1,750 | 1,759 | 1,738 | 1,755 | +0.11% | 517,800 | 4110億1134万 | +3.72% | 10.58 | 0.45 |
| 01/30 | 1,760 | 1,763 | 1,750 | 1,753 | +0.23% | 742,100 | 4105億4295万 | +3.91% | 10.57 | 0.45 |
| 01/29 | 1,737 | 1,750 | 1,734 | 1,749 | +1.27% | 346,200 | 4096億618万 | +3.92% | 10.55 | 0.45 |
| 01/26 | 1,739 | 1,749 | 1,723 | 1,727 | -1.37% | 589,100 | 4044億5390万 | +2.86% | 10.42 | 0.44 |
| 01/25 | 1,761 | 1,765 | 1,745 | 1,751 | +0.06% | 504,800 | 4100億7456万 | +4.47% | 10.56 | 0.45 |
| 01/24 | 1,750 | 1,755 | 1,743 | 1,750 | -0.46% | 383,900 | 4098億4037万 | +4.6% | 10.55 | 0.45 |
| 01/23 | 1,764 | 1,768 | 1,750 | 1,758 | -0.51% | 451,900 | 4117億1393万 | +5.27% | 10.6 | 0.45 |
| 01/22 | 1,758 | 1,767 | 1,740 | 1,767 | +0.8% | 416,400 | 4138億2168万 | +5.81% | 10.66 | 0.45 |
| 01/19 | 1,763 | 1,763 | 1,737 | 1,753 | +0.17% | 572,300 | 4105億4295万 | +5.29% | 10.57 | 0.45 |
| 01/18 | 1,750 | 1,768 | 1,746 | 1,750 | +0.23% | 625,400 | 4098億4037万 | +5.36% | 10.55 | 0.45 |
| 01/17 | 1,740 | 1,764 | 1,737 | 1,746 | +0.63% | 787,900 | 4089億359万 | +5.5% | 10.53 | 0.45 |
| 01/16 | 1,725 | 1,735 | 1,705 | 1,735 | -0.23% | 611,500 | 4063億2745万 | +5.09% | 10.46 | 0.44 |
| 01/15 | 1,705 | 1,748 | 1,700 | 1,739 | +2.54% | 719,400 | 4072億6423万 | +5.59% | 10.49 | 0.45 |
| 01/12 | 1,717 | 1,727 | 1,688 | 1,696 | -0.53% | 627,700 | 3971億9387万 | +3.29% | 10.23 | 0.43 |
| 01/11 | 1,700 | 1,714 | 1,696 | 1,705 | +1.55% | 567,600 | 3993億162万 | +4.09% | 10.28 | 0.44 |
| 01/10 | 1,652 | 1,691 | 1,645 | 1,679 | +1.57% | 825,300 | 3932億1256万 | +2.82% | 10.13 | 0.43 |
| 01/09 | 1,611 | 1,653 | 1,605 | 1,653 | +2.61% | 543,400 | 3871億2350万 | +1.6% | 9.97 | 0.42 |
| 01/05 | 1,611 | 1,621 | 1,605 | 1,611 | -0.25% | 685,200 | 3772億8733万 | -0.62% | 9.72 | 0.41 |
| 01/04 | 1,572 | 1,617 | 1,557 | 1,615 | +2.93% | 762,100 | 3782億2411万 | -0.19% | 9.74 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,584 | 1,589 | 1,560 | 1,569 | -0.44% | 530,600 | 3674億5117万 | -2.79% | 9.46 | 0.41 |
| 12/28 | 1,592 | 1,601 | 1,573 | 1,576 | -1.31% | 424,200 | 3690億9053万 | -2.23% | 9.51 | 0.41 |
| 12/27 | 1,611 | 1,615 | 1,587 | 1,597 | -0.31% | 496,100 | 3740億861万 | -0.68% | 9.63 | 0.41 |
| 12/26 | 1,600 | 1,614 | 1,596 | 1,602 | -0.31% | 543,300 | 3751億7958万 | -0.06% | 9.66 | 0.41 |
| 12/25 | 1,664 | 1,666 | 1,602 | 1,607 | -2.61% | 510,800 | 3763億5056万 | +0.63% | 9.69 | 0.42 |
| 12/22 | 1,649 | 1,655 | 1,645 | 1,650 | +0.36% | 404,900 | 3864億2092万 | +3.58% | 9.95 | 0.43 |
| 12/21 | 1,648 | 1,653 | 1,627 | 1,644 | -0.66% | 570,200 | 3850億1575万 | +3.66% | 9.92 | 0.42 |
| 12/20 | 1,651 | 1,671 | 1,650 | 1,655 | +0.24% | 481,300 | 3875億9189万 | +4.68% | 9.98 | 0.43 |
| 12/19 | 1,653 | 1,659 | 1,641 | 1,651 | +0.06% | 738,400 | 3866億5511万 | +4.89% | 9.96 | 0.43 |
| 12/18 | 1,650 | 1,655 | 1,634 | 1,650 | -0.78% | 770,000 | 3864億2092万 | +5.16% | 9.95 | 0.43 |
| 12/15 | 1,687 | 1,698 | 1,650 | 1,663 | -1.6% | 802,000 | 3894億6545万 | +6.26% | 10.03 | 0.43 |
| 12/14 | 1,741 | 1,773 | 1,687 | 1,690 | -3.76% | 1,403,800 | 3957億8870万 | +8.4% | 10.19 | 0.44 |
| 12/13 | 1,720 | 1,798 | 1,716 | 1,756 | +7.07% | 2,186,500 | 4112億4554万 | +13.29% | 10.59 | 0.45 |
| 12/12 | 1,643 | 1,660 | 1,631 | 1,640 | +0.18% | 760,500 | 3840億7898万 | +6.36% | 9.89 | 0.42 |
| 12/11 | 1,648 | 1,659 | 1,631 | 1,637 | +0.99% | 718,300 | 3833億7639万 | +6.44% | 9.87 | 0.42 |
| 12/08 | 1,601 | 1,623 | 1,597 | 1,621 | -0.18% | 704,000 | 3796億2928万 | +5.6% | 9.78 | 0.42 |
| 12/07 | 1,655 | 1,665 | 1,620 | 1,624 | -1.93% | 855,200 | 3803億3186万 | +6.07% | 9.79 | 0.42 |
| 12/06 | 1,615 | 1,687 | 1,615 | 1,656 | +3.18% | 1,362,800 | 3878億2609万 | +8.59% | 9.99 | 0.43 |
| 12/05 | 1,591 | 1,616 | 1,590 | 1,605 | +0.63% | 881,500 | 3758億8217万 | +5.73% | 9.68 | 0.41 |
| 12/04 | 1,575 | 1,602 | 1,563 | 1,595 | +0.25% | 598,300 | 3735億4022万 | +5.35% | 9.62 | 0.41 |
| 12/01 | 1,540 | 1,603 | 1,540 | 1,591 | +4.4% | 850,300 | 3726億344万 | +5.43% | 9.6 | 0.41 |
| 11/30 | 1,500 | 1,526 | 1,500 | 1,524 | +1.26% | 409,600 | 3569億1241万 | +1.2% | 9.19 | 0.39 |
| 11/29 | 1,499 | 1,508 | 1,494 | 1,505 | -0.79% | 447,500 | 3524億6272万 | 0% | 9.08 | 0.39 |
| 11/28 | 1,523 | 1,531 | 1,500 | 1,517 | -0.39% | 397,000 | 3552億7305万 | +0.8% | 9.15 | 0.39 |
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 | 2,920 292,000 4/25 | 1,380 138,000 2/8 | 7,772,400 77,724 11/2 | - | - | +10.09% 4/23 | -16.98% 11/20 |
| 2009年 3月期 | 1,830 183,000 6/2 | 1,018 101,800 2/12 | 2,359,700 23,597 5/15 | - | - | +16.6% 11/11 | -21.85% 10/10 |
| 2010年 3月期 | 1,534 153,400 8/4 | 1,062 106,200 4/1 | 3,812,800 38,128 2/5 | - | - | +16.28% 6/12 | -9.49% 11/17 |
| 2011年 3月期 | 1,578 157,800 4/26 | 991 99,100 3/15 | 3,685,900 36,859 3/16 | 3730億8622万 | 2343億193万 | +14.16% 11/22 | -19.81% 3/15 |
| 2012年 3月期 | 1,427 142,700 3/30 | 989 98,900 5/17 | 4,031,500 40,315 5/31 | 3373億8532万 | 2338億2907万 | +9.9% 3/22 | -9.99% 8/9 |
| 2013年 3月期 | 1,784 178,400 3/5 | 1,078 107,800 10/15 | 3,160,600 31,606 2/27 | 4217億9076万 | 2548億7132万 | +26.14% 4/24 | -11.56% 10/12 |
| 2014年 3月期 | 2,330 233,000 5/15 | 1,526 152,600 4/2 | 4,212,800 42,128 4/24 | 5508億8143万 | 3607億9187万 | +17.2% 5/10 | -15.47% 6/7 |
| 2015年 3月期 | 1,927 4/1 | 1,375 10/17 | 3,618,500 2/12 | 4556億22万 | 3250億9097万 | +10.43% 3/18 | -12.06% 10/16 |
| 2016年 3月期 | 1,824 4/16 | 1,225 2/12 | 3,117,800 2/4 | 4312億4795万 | 2896億2650万 | +5.42% 10/9 | -12.08% 8/26 |
| 2017年 3月期 | 1,709 1/13 | 1,068 6/24 | 13,052,100 7/14 | 4040億5852万 | 2525億702万 | +20.21% 7/14 | -12.71% 6/24 |
| 2018年 3月期 | 1,997 2/8 | 1,458 6/13 | 3,372,100 1/29 | 4721億5031万 | 3447億1464万 | +8.87% 2/8 | -5.24% 6/8 |
| 2019年 3月期 | 2,077 9/26 | 1,418 12/26 | 2,140,700 11/1 | 4864億2197万 | 3320億8780万 | +9.18% 5/16 | -15.22% 12/25 |
| 2020年 3月期 | 1,609 12/13 | 908 3/23 | 2,284,800 3/23 | 3768億1895万 | 2126億4860万 | +6.78% 9/17 | -22.04% 3/16 |
| 2021年 3月期 | 1,507 3/22 | 930 7/31 | 2,131,300 11/30 | 3529億3111万 | 2178億88万 | +11.46% 2/8 | -8.25% 7/3 |
| 2022年 3月期 | 1,398 4/1 | 1,104 12/21 | 1,951,600 10/28 | 3274億391万 | 2585億5072万 | +11.03% 2/8 | -8.31% 5/14 |
| 2023年 3月期 | 1,231 3/10 | 1,003 11/4 | 2,725,500 2/17 | 2882億9342万 | 2348億9708万 | +11.13% 2/21 | -5.3% 8/9 |
| 最新 | 1,893 2024/4/24 | 578,400 | 4433億3018万 | -1.76% 1,927 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
908円（2020/03/23） - 108%（2.08倍）
1,893円（4/24）