株価チャート
株価
4/24
- 前日 (4/23)
- 1,946
- 始値
- 1,948
- 高値
- 1,954
- 安値
- 1,940
- 終値 ±0%
- 1,946
- 出来高 -15.58%
- 19,500
乖離率
- 株価（5日）
移動平均値 - -0.76%
1,961 - 株価（25日）
移動平均値 - -4.89%
2,046 - 出来高（5日）
移動平均値 - -35.94%
30,440
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 | 1,948 | 1,954 | 1,940 | 1,946 | 0% | 19,500 | 299億5746万 | -4.89% | 13.98 | 0.78 |
| 04/23 | 1,959 | 1,963 | 1,945 | 1,946 | -0.66% | 23,100 | 299億5746万 | -5.3% | 13.98 | 0.78 |
| 04/22 | 1,976 | 1,983 | 1,949 | 1,959 | +0.46% | 16,100 | 301億5758万 | -5.04% | 14.07 | 0.79 |
| 04/19 | 1,980 | 1,985 | 1,923 | 1,950 | -2.79% | 54,600 | 300億1903万 | -5.84% | 14 | 0.78 |
| 04/18 | 2,005 | 2,024 | 1,994 | 2,006 | +0.8% | 38,900 | 308億8112万 | -3.51% | 14.41 | 0.8 |
| 04/17 | 2,010 | 2,011 | 1,978 | 1,990 | -1% | 33,600 | 306億3481万 | -4.46% | 14.29 | 0.8 |
| 04/16 | 2,040 | 2,040 | 2,006 | 2,010 | -1.86% | 31,700 | 309億4270万 | -3.83% | 14.44 | 0.81 |
| 04/15 | 2,053 | 2,055 | 2,030 | 2,048 | 0% | 23,700 | 315億2768万 | -2.24% | 14.71 | 0.82 |
| 04/12 | 2,048 | 2,058 | 2,039 | 2,048 | 0% | 10,500 | 315億2768万 | -2.52% | 14.71 | 0.82 |
| 04/11 | 2,042 | 2,059 | 2,030 | 2,048 | +0.05% | 12,600 | 315億2768万 | -2.71% | 14.71 | 0.82 |
| 04/10 | 2,027 | 2,055 | 2,026 | 2,047 | +0.99% | 35,900 | 315億1229万 | -2.99% | 14.7 | 0.82 |
| 04/09 | 2,016 | 2,037 | 2,016 | 2,027 | +0.25% | 14,800 | 312億440万 | -4.16% | 14.56 | 0.81 |
| 04/08 | 2,020 | 2,034 | 2,016 | 2,022 | +0.4% | 31,000 | 311億2743万 | -4.8% | 14.52 | 0.81 |
| 04/05 | 2,020 | 2,020 | 1,995 | 2,014 | -1.03% | 41,500 | 310億427万 | -5.49% | 14.46 | 0.81 |
| 04/04 | 2,054 | 2,063 | 2,021 | 2,035 | +0.15% | 40,500 | 313億2756万 | -4.73% | 14.62 | 0.82 |
| 04/03 | 2,038 | 2,042 | 2,019 | 2,032 | -0.39% | 35,100 | 312億8137万 | -5.09% | 14.59 | 0.82 |
| 04/02 | 2,063 | 2,063 | 2,034 | 2,040 | -0.58% | 32,700 | 314億453万 | -4.94% | 14.65 | 0.82 |
| 04/01 | 2,088 | 2,092 | 2,051 | 2,052 | -1.39% | 33,800 | 315億8926万 | -4.69% | 14.74 | 0.82 |
| 03/29 | 2,060 | 2,091 | 2,053 | 2,081 | +0.05% | 39,900 | 320億3570万 | -3.61% | 14.95 | 0.83 |
| 03/28 | 2,040 | 2,093 | 2,035 | 2,080 | -1.28% | 46,300 | 320億2030万 | -3.84% | 14.94 | 0.83 |
| 03/27 | 2,127 | 2,127 | 2,077 | 2,107 | -1.08% | 59,500 | 324億3595万 | -2.95% | 15.13 | 0.85 |
| 03/26 | 2,165 | 2,179 | 2,127 | 2,130 | -1.53% | 65,100 | 327億9002万 | -1.98% | 15.3 | 0.85 |
| 03/25 | 2,193 | 2,211 | 2,162 | 2,163 | -0.78% | 45,500 | 332億9804万 | -0.73% | 15.53 | 0.87 |
| 03/22 | 2,207 | 2,217 | 2,173 | 2,180 | -0.91% | 49,800 | 335億5974万 | +0.23% | 15.66 | 0.87 |
| 03/21 | 2,189 | 2,207 | 2,176 | 2,200 | +1.85% | 55,600 | 338億6763万 | +1.99% | 15.8 | 0.88 |
| 03/19 | 2,152 | 2,175 | 2,152 | 2,160 | +0.37% | 25,900 | 332億5185万 | +0.93% | 15.51 | 0.87 |
| 03/18 | 2,150 | 2,161 | 2,144 | 2,152 | +0.09% | 24,400 | 331億2870万 | +1.37% | 15.46 | 0.86 |
| 03/15 | 2,143 | 2,152 | 2,139 | 2,150 | +0.14% | 15,100 | 330億9791万 | +2.04% | 15.44 | 0.86 |
| 03/14 | 2,149 | 2,170 | 2,112 | 2,147 | +1.42% | 18,500 | 330億5173万 | +2.63% | 15.42 | 0.86 |
| 03/13 | 2,168 | 2,168 | 2,112 | 2,117 | -2.04% | 22,800 | 325億8990万 | +1.93% | 15.2 | 0.85 |
| 03/12 | 2,151 | 2,186 | 2,127 | 2,161 | +0.89% | 20,000 | 332億6725万 | +4.7% | 15.52 | 0.87 |
| 03/11 | 2,150 | 2,171 | 2,122 | 2,142 | -1.97% | 35,200 | 329億7475万 | +4.59% | 15.38 | 0.86 |
| 03/08 | 2,150 | 2,195 | 2,141 | 2,185 | +1.02% | 45,500 | 336億3671万 | +7.42% | 15.69 | 0.88 |
| 03/07 | 2,170 | 2,170 | 2,141 | 2,163 | +0.09% | 36,300 | 332億9804万 | +7.13% | 15.53 | 0.87 |
| 03/06 | 2,166 | 2,175 | 2,146 | 2,161 | -0.41% | 43,600 | 332億6725万 | +7.73% | 15.52 | 0.87 |
| 03/05 | 2,216 | 2,217 | 2,165 | 2,170 | -3.77% | 58,600 | 334億580万 | +8.94% | 15.58 | 0.87 |
| 03/04 | 2,196 | 2,268 | 2,196 | 2,255 | +2.69% | 143,300 | 347億1432万 | +14.06% | 16.2 | 0.9 |
| 03/01 | 2,192 | 2,218 | 2,160 | 2,196 | +2.47% | 54,100 | 338億605万 | +12.21% | 15.77 | 0.88 |
| 02/29 | 2,140 | 2,164 | 2,110 | 2,143 | -0.28% | 48,100 | 329億9015万 | +10.46% | 15.39 | 0.86 |
| 02/28 | 2,156 | 2,171 | 2,125 | 2,149 | -1.33% | 59,100 | 330億8252万 | +11.64% | 15.43 | 0.86 |
| 02/27 | 2,181 | 2,217 | 2,164 | 2,178 | -0.73% | 65,700 | 335億2895万 | +14.09% | 15.64 | 0.87 |
| 02/26 | 2,201 | 2,225 | 2,175 | 2,194 | -0.45% | 58,000 | 337億7526万 | +16.08% | 15.76 | 0.88 |
| 02/22 | 2,200 | 2,240 | 2,175 | 2,204 | +0.27% | 48,500 | 339億2921万 | +17.86% | 15.83 | 0.88 |
| 02/21 | 2,220 | 2,236 | 2,191 | 2,198 | -3.13% | 53,000 | 338億3684万 | +18.81% | 15.79 | 0.88 |
| 02/20 | 2,201 | 2,270 | 2,195 | 2,269 | +4.56% | 116,900 | 349億2984万 | +23.92% | 16.3 | 0.91 |
| 02/19 | 2,223 | 2,249 | 2,145 | 2,170 | -4.53% | 131,200 | 334億580万 | +19.96% | 15.58 | 0.87 |
| 02/16 | 2,053 | 2,276 | 2,033 | 2,273 | +10.5% | 273,000 | 349億9142万 | +26.84% | 16.32 | 0.91 |
| 02/15 | 2,120 | 2,120 | 2,017 | 2,057 | +19.59% | 326,700 | 316億6623万 | +16.15% | 14.77 | 0.83 |
| 02/14 | 1,788 | 1,788 | 1,707 | 1,720 | -3.75% | 35,000 | 264億7833万 | -2.16% | 12.35 | 0.69 |
| 02/13 | 1,741 | 1,799 | 1,741 | 1,787 | +2.64% | 23,300 | 275億975万 | +1.59% | 12.83 | 0.72 |
| 02/09 | 1,749 | 1,757 | 1,735 | 1,741 | -0.23% | 11,900 | 268億161万 | -0.85% | 12.5 | 0.7 |
| 02/08 | 1,752 | 1,752 | 1,725 | 1,745 | -1.08% | 16,100 | 268億6319万 | -0.68% | 12.53 | 0.7 |
| 02/07 | 1,776 | 1,779 | 1,751 | 1,764 | -0.84% | 21,200 | 271億5568万 | +0.23% | 12.67 | 0.71 |
| 02/06 | 1,782 | 1,805 | 1,779 | 1,779 | -0.73% | 13,200 | 273億8660万 | +1.08% | 12.78 | 0.71 |
| 02/05 | 1,776 | 1,801 | 1,776 | 1,792 | +0.9% | 9,300 | 275億8672万 | +1.88% | 12.87 | 0.72 |
| 02/02 | 1,795 | 1,795 | 1,772 | 1,776 | -0.5% | 11,800 | 273億4041万 | +1.08% | 12.76 | 0.71 |
| 02/01 | 1,805 | 1,809 | 1,785 | 1,785 | -1.16% | 22,500 | 274億7896万 | +1.65% | 12.82 | 0.72 |
| 01/31 | 1,818 | 1,818 | 1,787 | 1,806 | -1.31% | 28,900 | 278億224万 | +2.85% | 12.97 | 0.72 |
| 01/30 | 1,820 | 1,856 | 1,805 | 1,830 | +0.72% | 31,200 | 281億7171万 | +4.33% | 13.14 | 0.73 |
| 01/29 | 1,803 | 1,822 | 1,794 | 1,817 | +1.4% | 22,000 | 279億7158万 | +3.65% | 13.05 | 0.73 |
| 01/26 | 1,762 | 1,799 | 1,760 | 1,792 | +1.24% | 30,800 | 275億8672万 | +2.34% | 12.87 | 0.72 |
| 01/25 | 1,770 | 1,778 | 1,759 | 1,770 | +0.23% | 18,600 | 272億4805万 | +1.03% | 12.71 | 0.71 |
| 01/24 | 1,766 | 1,771 | 1,754 | 1,766 | +0.4% | 15,700 | 271億8647万 | +0.74% | 12.68 | 0.71 |
| 01/23 | 1,753 | 1,767 | 1,744 | 1,759 | +0.51% | 21,400 | 270億7871万 | +0.17% | 12.63 | 0.71 |
| 01/22 | 1,711 | 1,755 | 1,711 | 1,750 | +2.28% | 37,400 | 269億4016万 | -0.57% | 12.57 | 0.7 |
| 01/19 | 1,695 | 1,720 | 1,695 | 1,711 | +1.48% | 35,200 | 263億3978万 | -2.89% | 12.29 | 0.69 |
| 01/18 | 1,700 | 1,702 | 1,682 | 1,686 | -1.06% | 48,800 | 259億5492万 | -4.48% | 12.11 | 0.68 |
| 01/17 | 1,711 | 1,734 | 1,702 | 1,704 | -0.7% | 29,700 | 262億3202万 | -3.67% | 12.24 | 0.68 |
| 01/16 | 1,735 | 1,738 | 1,707 | 1,716 | -1.15% | 49,400 | 264億1675万 | -3.27% | 12.32 | 0.69 |
| 01/15 | 1,737 | 1,749 | 1,730 | 1,736 | +0.29% | 42,100 | 267億2464万 | -2.42% | 12.47 | 0.7 |
| 01/12 | 1,750 | 1,750 | 1,710 | 1,731 | -0.69% | 40,500 | 266億4767万 | -2.92% | 12.43 | 0.69 |
| 01/11 | 1,738 | 1,754 | 1,735 | 1,743 | +0.11% | 29,800 | 268億3240万 | -2.52% | 12.52 | 0.7 |
| 01/10 | 1,735 | 1,760 | 1,727 | 1,741 | +0.23% | 38,000 | 268億161万 | -2.85% | 12.5 | 0.7 |
| 01/09 | 1,748 | 1,749 | 1,725 | 1,737 | +0.12% | 14,200 | 267億4003万 | -3.45% | 12.47 | 0.7 |
| 01/05 | 1,760 | 1,765 | 1,720 | 1,735 | -1.7% | 44,300 | 267億924万 | -3.88% | 12.46 | 0.7 |
| 01/04 | 1,767 | 1,768 | 1,747 | 1,765 | -1.89% | 46,000 | 271億7107万 | -2.54% | 12.68 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,776 | 1,809 | 1,774 | 1,799 | +1.87% | 20,500 | 276億9448万 | -1.05% | 12.92 | 0.72 |
| 12/28 | 1,742 | 1,784 | 1,737 | 1,766 | +0.46% | 34,000 | 271億8647万 | -3.13% | 12.68 | 0.71 |
| 12/27 | 1,750 | 1,758 | 1,726 | 1,758 | +0.4% | 34,800 | 270億6331万 | -3.93% | 12.63 | 0.71 |
| 12/26 | 1,734 | 1,752 | 1,723 | 1,751 | +0.46% | 22,900 | 269億5555万 | -4.79% | 12.58 | 0.7 |
| 12/25 | 1,793 | 1,793 | 1,737 | 1,743 | -1.86% | 11,700 | 268億3240万 | -5.63% | 12.52 | 0.7 |
| 12/22 | 1,768 | 1,787 | 1,768 | 1,776 | -0.17% | 8,900 | 273億4041万 | -4.31% | 12.76 | 0.71 |
| 12/21 | 1,765 | 1,780 | 1,727 | 1,779 | -0.17% | 33,000 | 273億8660万 | -4.56% | 12.78 | 0.71 |
| 12/20 | 1,783 | 1,802 | 1,779 | 1,782 | 0% | 28,600 | 274億3278万 | -4.86% | 12.8 | 0.71 |
| 12/19 | 1,798 | 1,799 | 1,776 | 1,782 | -1.27% | 21,500 | 274億3278万 | -5.31% | 12.8 | 0.71 |
| 12/18 | 1,801 | 1,809 | 1,776 | 1,805 | +0.06% | 14,500 | 277億8685万 | -4.45% | 12.96 | 0.72 |
| 12/15 | 1,856 | 1,856 | 1,782 | 1,804 | -1.58% | 45,100 | 277億7145万 | -4.85% | 12.96 | 0.72 |
| 12/14 | 1,868 | 1,887 | 1,812 | 1,833 | -1.56% | 25,400 | 282億1789万 | -3.68% | 13.16 | 0.74 |
| 12/13 | 1,803 | 1,862 | 1,803 | 1,862 | +3.33% | 24,600 | 286億6433万 | -2.41% | 13.37 | 0.75 |
| 12/12 | 1,785 | 1,830 | 1,785 | 1,802 | +1.12% | 16,300 | 277億4067万 | -5.8% | 12.94 | 0.72 |
| 12/11 | 1,817 | 1,819 | 1,758 | 1,782 | -1.27% | 26,000 | 274億3278万 | -7.24% | 12.8 | 0.71 |
| 12/08 | 1,800 | 1,809 | 1,785 | 1,805 | 0% | 9,500 | 277億8685万 | -6.33% | 12.96 | 0.72 |
| 12/07 | 1,852 | 1,853 | 1,772 | 1,805 | -2.54% | 40,300 | 277億8685万 | -6.62% | 12.96 | 0.72 |
| 12/06 | 1,845 | 1,861 | 1,842 | 1,852 | +0.43% | 12,100 | 285億1038万 | -4.49% | 13.3 | 0.74 |
| 12/05 | 1,847 | 1,861 | 1,841 | 1,844 | -0.49% | 7,700 | 283億8723万 | -5.05% | 13.24 | 0.74 |
| 12/04 | 1,858 | 1,863 | 1,837 | 1,853 | +0.38% | 9,800 | 285億2578万 | -4.83% | 13.31 | 0.74 |
| 12/01 | 1,919 | 1,919 | 1,846 | 1,846 | -3.05% | 30,600 | 284億1802万 | -5.33% | 13.26 | 0.74 |
| 11/30 | 1,901 | 1,908 | 1,882 | 1,904 | +0.9% | 9,600 | 293億1089万 | -2.71% | 13.67 | 0.76 |
| 11/29 | 1,901 | 1,901 | 1,880 | 1,887 | -0.74% | 10,300 | 290億4919万 | -3.87% | 13.55 | 0.76 |
| 11/28 | 1,923 | 1,923 | 1,900 | 1,901 | -1.3% | 8,800 | 292億6471万 | -3.45% | 13.65 | 0.76 |
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 | 2,080 7/31 | 950 1/22 | 239,000 8/13 | - | - | +18.22% 7/10 | -25.49% 1/16 |
| 2009年 3月期 | 1,250 7/30 | 424 11/28 | 156,000 6/13 | - | - | +32.74% 1/14 | -26.97% 10/8 |
| 2010年 3月期 | 1,217 11/10 | 721 5/18 | 192,000 1/15 | - | - | +20.45% 6/19 | -20.97% 11/19 |
| 2011年 3月期 | 1,448 1/27 | 741 8/4 | 82,000 12/29 | 222億9106万 | 114億723万 | +25.38% 1/5 | -30.22% 3/15 |
| 2012年 3月期 | 1,230 4/28 | 505 11/25 | 73,600 1/19 | 189億3508万 | 77億7416万 | +18.84% 1/19 | -24.13% 11/25 |
| 2013年 3月期 | 1,022 2/12 | 390 8/28 | 593,300 11/12 | 157億3305万 | 60億380万 | +41.13% 11/13 | -20.45% 5/23 |
| 2014年 3月期 | 1,500 5/13 | 790 4/4 | 559,700 11/11 | 230億9156万 | 121億6155万 | +39.57% 5/10 | -22.03% 6/26 |
| 2015年 3月期 | 1,138 4/18 | 681 5/12 | 604,400 5/12 | 175億1880万 | 104億8357万 | +13.24% 6/12 | -29.93% 5/9 |
| 2016年 3月期 | 970 7/7 | 682 2/12 | 211,000 10/21 | 149億3254万 | 104億9896万 | +9.55% 9/2 | -11.4% 2/12 |
| 2017年 3月期 | 1,684 2/1 | 711 4/7 | 302,800 2/1 | 259億2413万 | 109億4540万 | +28.03% 2/1 | -11.26% 3/13 |
| 2018年 3月期 | 3,400 1/29 | 1,126 4/13 | 593,900 11/10 | 523億4088万 | 173億3407万 | +26.01% 11/21 | -20.21% 4/9 |
| 2019年 3月期 | 3,270 6/22 5/17 | 1,207 12/25 | 643,800 5/14 | 503億3961万 | 185億8101万 | +30.97% 5/14 | -23.85% 12/25 |
| 2020年 3月期 | 2,063 12/13 | 969 3/17 | 206,600 4/4 | 317億5860万 | 149億1715万 | +18.65% 11/12 | -22.85% 3/13 |
| 2021年 3月期 | 2,985 3/17 | 960 4/6 | 368,100 2/12 | 459億5222万 | 147億7860万 | +23.18% 12/17 | -5.36% 1/29 |
| 2022年 3月期 | 3,435 1/5 | 1,765 3/8 | 177,100 1/6 | 528億7969万 | 271億7107万 | +18.47% 12/24 | -22.4% 2/24 |
| 2023年 3月期 | 2,480 11/29 | 1,637 7/1 | 489,800 11/29 | 381億7805万 | 252億59万 | +31.51% 11/29 | -10.03% 2/22 |
| 最新 | 1,946 2024/4/24 | 19,500 | 299億5746万 | -4.89% 2,046 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 63%（1.63倍）
- 1985/12/28 vs 1984/12/28
- 24%（1.24倍）
- 1986/12/26 vs 1985/12/28
- -33%（0.67倍）
- 1987/12/28 vs 1986/12/26
- 111%（2.11倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/27 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/25 vs 1990/12/27
- -13%（0.87倍）
- 1992/12/29 vs 1991/12/25
- -36%（0.64倍）
- 1993/12/29 vs 1992/12/29
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/29
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 95%（1.95倍）
- 1996/12/30 vs 1995/12/29
- -36%（0.64倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/29 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/29
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- 43%（1.43倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 186%（2.86倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 131%（2.31倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
127円（2002/12/25） - 1432%（15.32倍）
1,946円（4/24）