株価チャート
株価
4/24
- 前日 (4/23)
- 1,879
- 始値
- 1,879
- 高値
- 1,901
- 安値
- 1,870
- 終値 +0.96%
- 1,897
- 出来高 +0.19%
- 52,800
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,891 - 株価（25日）
移動平均値 - +0.21%
1,893 - 出来高（5日）
移動平均値 - -17.73%
64,180
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 | 1,879 | 1,901 | 1,870 | 1,897 | +0.96% | 52,800 | 767億2524万 | +0.21% | 4.28 | 0.6 |
| 04/23 | 1,908 | 1,917 | 1,878 | 1,879 | -0.74% | 52,700 | 759億9722万 | -0.58% | 4.24 | 0.59 |
| 04/22 | 1,866 | 1,901 | 1,866 | 1,893 | +2.05% | 60,300 | 765億6346万 | +0.37% | 4.27 | 0.59 |
| 04/19 | 1,921 | 1,921 | 1,830 | 1,855 | -3.84% | 99,100 | 750億2652万 | -1.43% | 4.18 | 0.58 |
| 04/18 | 1,919 | 1,941 | 1,901 | 1,929 | +0.52% | 56,000 | 780億1950万 | +2.72% | 4.35 | 0.61 |
| 04/17 | 1,941 | 1,947 | 1,898 | 1,919 | -2.09% | 98,600 | 776億1504万 | +2.62% | 4.33 | 0.6 |
| 04/16 | 2,005 | 2,005 | 1,945 | 1,960 | -3.59% | 104,000 | 792億7331万 | +5.21% | 4.42 | 0.61 |
| 04/15 | 1,968 | 2,033 | 1,963 | 2,033 | +1.8% | 80,400 | 822億2583万 | +9.65% | 4.58 | 0.64 |
| 04/12 | 2,032 | 2,032 | 1,987 | 1,997 | -1.38% | 76,100 | 807億6979万 | +8.3% | 4.5 | 0.63 |
| 04/11 | 1,999 | 2,026 | 1,968 | 2,025 | -0.74% | 106,300 | 819億227万 | +10.35% | 4.56 | 0.64 |
| 04/10 | 2,005 | 2,100 | 2,004 | 2,040 | +1.85% | 209,300 | 825億895万 | +11.78% | 4.6 | 0.64 |
| 04/09 | 1,985 | 2,011 | 1,970 | 2,003 | +0.96% | 151,600 | 810億1247万 | +10.42% | 4.51 | 0.63 |
| 04/08 | 1,930 | 1,984 | 1,913 | 1,984 | +3.98% | 161,800 | 802億4400万 | +9.98% | 4.47 | 0.62 |
| 04/05 | 1,841 | 1,913 | 1,840 | 1,908 | +3.41% | 183,900 | 771億7014万 | +6.3% | 4.3 | 0.6 |
| 04/04 | 1,790 | 1,845 | 1,780 | 1,845 | +4.12% | 163,700 | 746億2207万 | +3.07% | 4.16 | 0.58 |
| 04/03 | 1,743 | 1,788 | 1,735 | 1,772 | +1.66% | 99,500 | 716億6954万 | -0.84% | 3.99 | 0.56 |
| 04/02 | 1,759 | 1,767 | 1,742 | 1,743 | -2.02% | 77,800 | 704億9662万 | -2.46% | 3.93 | 0.55 |
| 04/01 | 1,811 | 1,816 | 1,760 | 1,779 | -1.77% | 77,900 | 719億5266万 | -0.56% | 4.01 | 0.56 |
| 03/29 | 1,805 | 1,822 | 1,800 | 1,811 | -0.17% | 61,600 | 732億4692万 | +1.34% | 4.08 | 0.57 |
| 03/28 | 1,818 | 1,832 | 1,802 | 1,814 | -2.58% | 72,000 | 733億6826万 | +1.68% | 4.09 | 0.57 |
| 03/27 | 1,847 | 1,869 | 1,842 | 1,862 | +1.42% | 92,000 | 753億964万 | +4.49% | 4.2 | 0.58 |
| 03/26 | 1,808 | 1,842 | 1,808 | 1,836 | +0.27% | 51,000 | 742億5806万 | +3.26% | 4.14 | 0.58 |
| 03/25 | 1,858 | 1,865 | 1,828 | 1,831 | -0.92% | 66,400 | 740億5583万 | +3.21% | 4.13 | 0.57 |
| 03/22 | 1,870 | 1,870 | 1,834 | 1,848 | -0.38% | 65,400 | 747億4340万 | +4.41% | 4.17 | 0.58 |
| 03/21 | 1,852 | 1,869 | 1,838 | 1,855 | +1.81% | 88,400 | 750億2652万 | +5.1% | 4.18 | 0.58 |
| 03/19 | 1,798 | 1,828 | 1,789 | 1,822 | +1.73% | 80,600 | 736億9182万 | +3.41% | 4.11 | 0.57 |
| 03/18 | 1,787 | 1,791 | 1,776 | 1,791 | +0.45% | 82,200 | 724億3801万 | +1.47% | 4.04 | 0.56 |
| 03/15 | 1,775 | 1,799 | 1,760 | 1,783 | +0.85% | 106,200 | 721億1444万 | +0.73% | 4.02 | 0.56 |
| 03/14 | 1,734 | 1,768 | 1,730 | 1,768 | +2.31% | 52,800 | 715億776万 | -0.39% | 3.98 | 0.55 |
| 03/13 | 1,741 | 1,743 | 1,713 | 1,728 | -0.75% | 64,700 | 698億8994万 | -2.98% | 3.89 | 0.54 |
| 03/12 | 1,743 | 1,744 | 1,714 | 1,741 | -0.11% | 48,400 | 704億1573万 | -2.68% | 3.92 | 0.55 |
| 03/11 | 1,776 | 1,776 | 1,723 | 1,743 | -2.13% | 78,500 | 704億9662万 | -2.95% | 3.93 | 0.55 |
| 03/08 | 1,747 | 1,795 | 1,747 | 1,781 | +1.19% | 92,700 | 720億3355万 | -1.27% | 4.01 | 0.56 |
| 03/07 | 1,773 | 1,776 | 1,754 | 1,760 | -1.01% | 42,600 | 711億8419万 | -2.76% | 3.97 | 0.55 |
| 03/06 | 1,768 | 1,780 | 1,755 | 1,778 | +0.57% | 62,100 | 719億1221万 | -2.09% | 4.01 | 0.56 |
| 03/05 | 1,745 | 1,769 | 1,740 | 1,768 | +0.97% | 54,200 | 715億776万 | -2.91% | 3.98 | 0.55 |
| 03/04 | 1,768 | 1,776 | 1,742 | 1,751 | -0.62% | 76,400 | 708億2018万 | -4.11% | 3.95 | 0.55 |
| 03/01 | 1,770 | 1,773 | 1,757 | 1,762 | -0.45% | 46,900 | 712億6509万 | -3.77% | 3.97 | 0.55 |
| 02/29 | 1,776 | 1,782 | 1,758 | 1,770 | -0.62% | 65,300 | 715億8865万 | -3.59% | 3.99 | 0.56 |
| 02/28 | 1,758 | 1,792 | 1,758 | 1,781 | +0.79% | 58,400 | 720億3355万 | -3.26% | 4.01 | 0.56 |
| 02/27 | 1,783 | 1,787 | 1,761 | 1,767 | -1.06% | 66,800 | 714億6731万 | -4.33% | 3.98 | 0.55 |
| 02/26 | 1,761 | 1,827 | 1,759 | 1,786 | +2.53% | 149,000 | 722億3578万 | -3.62% | 4.03 | 0.56 |
| 02/22 | 1,740 | 1,745 | 1,722 | 1,742 | +0.52% | 79,500 | 704億5617万 | -6.24% | 3.93 | 0.55 |
| 02/21 | 1,751 | 1,755 | 1,725 | 1,733 | -1.14% | 46,200 | 700億9216万 | -7.03% | 3.91 | 0.54 |
| 02/20 | 1,777 | 1,780 | 1,750 | 1,753 | -1.35% | 80,600 | 709億108万 | -6.36% | 3.95 | 0.55 |
| 02/19 | 1,742 | 1,777 | 1,742 | 1,777 | +2.24% | 64,500 | 718億7177万 | -5.48% | 4.01 | 0.56 |
| 02/16 | 1,715 | 1,748 | 1,715 | 1,738 | +1.4% | 70,900 | 702億9439万 | -7.85% | 3.92 | 0.55 |
| 02/15 | 1,736 | 1,755 | 1,709 | 1,714 | -1.27% | 76,100 | 693億2370万 | -9.5% | 3.86 | 0.54 |
| 02/14 | 1,768 | 1,774 | 1,732 | 1,736 | -2.09% | 123,300 | 702億1350万 | -8.82% | 3.91 | 0.54 |
| 02/13 | 1,790 | 1,829 | 1,768 | 1,773 | -6.64% | 204,900 | 717億999万 | -7.37% | 4 | 0.56 |
| 02/09 | 1,890 | 1,912 | 1,882 | 1,899 | -0.42% | 94,500 | 768億613万 | -1.2% | 4.28 | 0.6 |
| 02/08 | 1,920 | 1,920 | 1,876 | 1,907 | -0.68% | 85,800 | 771億2969万 | -0.94% | 4.3 | 0.6 |
| 02/07 | 1,908 | 1,922 | 1,901 | 1,920 | +0.52% | 38,000 | 776億5549万 | -0.26% | 4.33 | 0.6 |
| 02/06 | 1,940 | 1,940 | 1,909 | 1,910 | -1.7% | 62,400 | 772億5103万 | -0.73% | 4.31 | 0.6 |
| 02/05 | 1,949 | 1,949 | 1,921 | 1,943 | +1.25% | 68,500 | 785億8573万 | +1.09% | 4.38 | 0.61 |
| 02/02 | 1,932 | 1,932 | 1,896 | 1,919 | -0.31% | 74,100 | 776億1504万 | +0.1% | 4.33 | 0.6 |
| 02/01 | 1,913 | 1,929 | 1,895 | 1,925 | -0.82% | 69,200 | 778億5771万 | +0.63% | 4.34 | 0.6 |
| 01/31 | 1,901 | 1,943 | 1,901 | 1,941 | +2.21% | 71,600 | 785億484万 | +1.73% | 4.37 | 0.61 |
| 01/30 | 1,917 | 1,918 | 1,899 | 1,899 | -0.84% | 38,600 | 768億613万 | -0.26% | 4.28 | 0.6 |
| 01/29 | 1,888 | 1,915 | 1,888 | 1,915 | +1.97% | 49,200 | 774億5326万 | +0.63% | 4.32 | 0.6 |
| 01/26 | 1,892 | 1,911 | 1,877 | 1,878 | -0.9% | 58,600 | 759億5677万 | -1.16% | 4.23 | 0.59 |
| 01/25 | 1,871 | 1,905 | 1,864 | 1,895 | +1.01% | 49,600 | 766億4435万 | -0.21% | 4.27 | 0.59 |
| 01/24 | 1,900 | 1,906 | 1,876 | 1,876 | -1.57% | 53,500 | 758億7588万 | -1.11% | 4.23 | 0.59 |
| 01/23 | 1,909 | 1,912 | 1,891 | 1,906 | -0.37% | 63,500 | 770億8925万 | +0.53% | 4.3 | 0.6 |
| 01/22 | 1,928 | 1,946 | 1,906 | 1,913 | -0.78% | 42,100 | 773億7237万 | +1.06% | 4.31 | 0.6 |
| 01/19 | 1,911 | 1,942 | 1,904 | 1,928 | +1.26% | 93,400 | 779億7905万 | +2.01% | 4.35 | 0.6 |
| 01/18 | 1,904 | 1,926 | 1,904 | 1,904 | -0.16% | 42,600 | 770億836万 | +0.9% | 4.29 | 0.6 |
| 01/17 | 1,910 | 1,948 | 1,907 | 1,907 | -0.47% | 62,400 | 771億2969万 | +1.38% | 4.3 | 0.6 |
| 01/16 | 1,970 | 1,970 | 1,905 | 1,916 | -2.15% | 71,200 | 774億9370万 | +2.19% | 4.32 | 0.6 |
| 01/15 | 1,935 | 1,969 | 1,932 | 1,958 | +1.19% | 55,100 | 791億9242万 | +4.76% | 4.41 | 0.61 |
| 01/12 | 1,948 | 1,951 | 1,926 | 1,935 | +0.1% | 110,100 | 782億6217万 | +3.86% | 4.36 | 0.61 |
| 01/11 | 1,961 | 1,974 | 1,932 | 1,933 | -1.07% | 55,300 | 781億8128万 | +4.04% | 4.36 | 0.61 |
| 01/10 | 2,001 | 2,001 | 1,954 | 1,954 | -2.3% | 68,900 | 790億3063万 | +5.34% | 4.4 | 0.61 |
| 01/09 | 1,978 | 2,002 | 1,977 | 2,000 | +1.16% | 78,900 | 808億9113万 | +8.05% | 4.51 | 0.63 |
| 01/05 | 1,969 | 1,983 | 1,960 | 1,977 | +0.51% | 90,500 | 799億6088万 | +7.1% | 4.46 | 0.62 |
| 01/04 | 1,924 | 1,967 | 1,902 | 1,967 | +3.15% | 79,300 | 795億5643万 | +6.67% | 4.43 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,893 | 1,909 | 1,893 | 1,907 | +1.27% | 48,200 | 771億2969万 | +3.47% | 4.3 | 0.6 |
| 12/28 | 1,865 | 1,885 | 1,865 | 1,883 | +0.97% | 61,000 | 761億5900万 | +2.11% | 4.24 | 0.59 |
| 12/27 | 1,836 | 1,865 | 1,836 | 1,865 | +1.58% | 58,300 | 754億3098万 | +1.08% | 4.2 | 0.59 |
| 12/26 | 1,788 | 1,842 | 1,788 | 1,836 | +2.11% | 65,000 | 742億5806万 | -0.54% | 4.14 | 0.58 |
| 12/25 | 1,846 | 1,846 | 1,791 | 1,798 | -1.21% | 41,500 | 727億2113万 | -2.81% | 4.05 | 0.56 |
| 12/22 | 1,827 | 1,845 | 1,804 | 1,820 | -0.49% | 66,100 | 736億1093万 | -2.1% | 4.1 | 0.57 |
| 12/21 | 1,848 | 1,869 | 1,829 | 1,829 | -1.93% | 60,700 | 739億7494万 | -1.93% | 4.12 | 0.57 |
| 12/20 | 1,863 | 1,890 | 1,845 | 1,865 | +0.65% | 124,700 | 754億3098万 | -0.32% | 4.2 | 0.59 |
| 12/19 | 1,849 | 1,859 | 1,828 | 1,853 | +0.22% | 51,900 | 749億4563万 | -1.23% | 4.18 | 0.58 |
| 12/18 | 1,848 | 1,866 | 1,829 | 1,849 | -0.43% | 54,000 | 747億8385万 | -1.7% | 4.17 | 0.58 |
| 12/15 | 1,840 | 1,874 | 1,840 | 1,857 | +1.03% | 105,900 | 751億741万 | -1.59% | 4.19 | 0.58 |
| 12/14 | 1,850 | 1,862 | 1,822 | 1,838 | -0.22% | 78,500 | 743億3895万 | -2.8% | 4.14 | 0.58 |
| 12/13 | 1,831 | 1,856 | 1,825 | 1,842 | +0.11% | 62,800 | 745億73万 | -2.69% | 4.15 | 0.58 |
| 12/12 | 1,846 | 1,872 | 1,831 | 1,840 | +0.44% | 138,600 | 744億1984万 | -3.16% | 4.15 | 0.58 |
| 12/11 | 1,790 | 1,834 | 1,780 | 1,832 | +4.39% | 193,700 | 740億9628万 | -3.93% | 4.13 | 0.57 |
| 12/08 | 1,740 | 1,762 | 1,737 | 1,755 | -0.23% | 212,100 | 709億8197万 | -8.4% | 3.96 | 0.55 |
| 12/07 | 1,765 | 1,770 | 1,744 | 1,759 | -1.46% | 92,900 | 711億4375万 | -8.81% | 3.96 | 0.55 |
| 12/06 | 1,774 | 1,793 | 1,773 | 1,785 | -0.5% | 94,200 | 721億9533万 | -8.13% | 4.02 | 0.56 |
| 12/05 | 1,790 | 1,814 | 1,788 | 1,794 | -1.16% | 62,500 | 725億5934万 | -8.09% | 4.04 | 0.56 |
| 12/04 | 1,842 | 1,848 | 1,811 | 1,815 | -1.63% | 91,800 | 734億870万 | -7.45% | 4.09 | 0.57 |
| 12/01 | 1,873 | 1,897 | 1,844 | 1,845 | -1.44% | 84,300 | 746億2207万 | -6.15% | 4.16 | 0.58 |
| 11/30 | 1,865 | 1,883 | 1,843 | 1,872 | -0.05% | 123,900 | 757億1410万 | -4.97% | 4.22 | 0.59 |
| 11/29 | 1,909 | 1,909 | 1,855 | 1,873 | -2.4% | 75,200 | 757億5454万 | -5.02% | 4.22 | 0.59 |
| 11/28 | 1,928 | 1,935 | 1,906 | 1,919 | -0.98% | 41,700 | 776億1504万 | -2.74% | 4.33 | 0.6 |
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 | 3,020 302 5/10 | 1,590 159 1/22 | 1,529,700 15,297,000 5/11 | - | - | +9.73% 2/28 | -23.53% 1/22 |
| 2009年 3月期 | 2,000 200 8/11 200 6/18 他2件 | 690 69 3/3 | 1,030,600 10,306,000 1/7 | - | - | +24.05% 4/13 | -42.15% 10/10 |
| 2010年 3月期 | 1,420 142 8/31 | 810 81 4/1 | 1,430,100 14,301,000 4/9 | - | - | +21.51% 6/12 | -17.93% 11/27 |
| 2011年 3月期 | 1,250 125 4/12 | 590 59 3/15 | 1,052,200 10,522,000 12/21 | 505億5687万 | 238億6284万 | +18.36% 4/14 | -34.85% 3/15 |
| 2012年 3月期 | 1,040 104 4/11 | 600 60 11/25 60 11/24 | 7,092,900 70,929,000 4/11 | 420億6332万 | 242億6730万 | +14.07% 2/24 | -12.56% 11/25 |
| 2013年 3月期 | 1,280 128 3/25 | 610 61 7/26 61 7/25 他4件 | 11,056,000 110,560,000 3/25 | 517億7024万 | 246億7175万 | +21.32% 1/7 | -13.84% 5/18 |
| 2014年 3月期 | 2,650 265 9/24 | 1,000 100 4/2 | 4,127,100 41,271,000 5/22 | 1071億8057万 | 404億4550万 | +29.77% 5/22 | -14.61% 2/4 |
| 2015年 3月期 | 2,440 244 9/2 244 8/28 | 1,710 171 4/15 171 4/14 | 2,265,000 22,650,000 8/28 | 986億8718万 | 691億6192万 | +15% 8/28 | -12.59% 10/16 |
| 2016年 3月期 | 3,040 304 8/31 | 1,480 148 2/12 | 1,454,100 14,541,000 8/31 | 1229億5452万 | 598億5944万 | +21.35% 8/14 | -24.33% 2/12 |
| 2017年 3月期 | 2,450 245 2/22 | 1,230 123 7/8 | 700,300 7,003,000 11/11 | 990億9164万 | 497億4804万 | +23.57% 11/22 | -16.67% 7/8 |
| 2018年 3月期 | 2,681 1/15 | 1,840 184 9/6 | 1,091,800 11/9 | 1084億3456万 | 744億1984万 | +14.86% 11/9 | -12.44% 2/13 |
| 2019年 3月期 | 2,242 5/8 | 1,105 12/25 | 3,582,200 9/28 | 906億7896万 | 446億9235万 | +13.2% 8/6 | -17.06% 5/30 |
| 2020年 3月期 | 1,643 11/11 | 902 3/17 | 367,800 5/10 | 664億5206万 | 364億8190万 | +10.54% 9/17 | -23.79% 3/16 |
| 2021年 3月期 | 1,490 3/22 | 942 4/6 | 347,400 12/10 | 602億6389万 | 380億9972万 | +10.91% 12/10 | -7.71% 4/28 |
| 2022年 3月期 | 1,370 3/28 3/25 他2件 | 1,190 10/5 | 348,500 6/18 | 554億1042万 | 481億3022万 | +6.42% 9/14 | -5.84% 8/23 |
| 2023年 3月期 | 1,433 2/28 | 1,183 7/6 | 474,900 10/28 | 579億5849万 | 478億4710万 | +6.48% 2/14 | -7.33% 3/20 |
| 最新 | 1,897 2024/4/24 | 52,800 | 767億2524万 | +0.21% 1,893 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%（1.43倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 94%（1.94倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 64%（1.64倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 150%（2.5倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 171%（2.71倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 139%（2.39倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
410円（2002/11/19） - 363%（4.63倍）
1,897円（4/24）