株価チャート
株価
4/23
- 前日 (4/22)
- 1,209
- 始値
- 1,218
- 高値
- 1,250
- 安値
- 1,199
- 終値 +2.48%
- 1,239
- 出来高 -7.08%
- 60,400
乖離率
- 株価（5日）
移動平均値 - +1.89%
1,216 - 株価（25日）
移動平均値 - +3.68%
1,195 - 出来高（5日）
移動平均値 - +6.11%
56,920
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,218 | 1,250 | 1,199 | 1,239 | +2.48% | 60,400 | 225億7458万 | +3.68% | 11.08 | 0.69 |
| 04/22 | 1,208 | 1,230 | 1,195 | 1,209 | +1.26% | 65,000 | 220億2798万 | +1.6% | 10.81 | 0.67 |
| 04/19 | 1,240 | 1,270 | 1,155 | 1,194 | -3.16% | 81,900 | 217億5468万 | +0.67% | 10.67 | 0.66 |
| 04/18 | 1,211 | 1,234 | 1,198 | 1,233 | +2.15% | 55,400 | 224億6526万 | +4.14% | 11.02 | 0.68 |
| 04/17 | 1,210 | 1,211 | 1,191 | 1,207 | +1% | 21,900 | 219億9154万 | +2.29% | 10.79 | 0.67 |
| 04/16 | 1,194 | 1,205 | 1,184 | 1,195 | +0.08% | 16,000 | 217億7290万 | +1.53% | 10.68 | 0.66 |
| 04/15 | 1,180 | 1,195 | 1,171 | 1,194 | +1.1% | 16,100 | 217億5468万 | +1.7% | 10.67 | 0.66 |
| 04/12 | 1,184 | 1,196 | 1,180 | 1,181 | 0% | 19,200 | 215億1782万 | +0.94% | 10.56 | 0.65 |
| 04/11 | 1,174 | 1,185 | 1,171 | 1,181 | -0.08% | 5,900 | 215億1782万 | +1.2% | 10.56 | 0.65 |
| 04/10 | 1,201 | 1,210 | 1,177 | 1,182 | -1.75% | 43,600 | 215億3604万 | +1.46% | 10.57 | 0.65 |
| 04/09 | 1,189 | 1,203 | 1,178 | 1,203 | +0.67% | 10,800 | 219億1866万 | +3.53% | 10.75 | 0.67 |
| 04/08 | 1,194 | 1,203 | 1,192 | 1,195 | -0.42% | 3,900 | 217億7290万 | +3.28% | 10.68 | 0.66 |
| 04/05 | 1,166 | 1,202 | 1,166 | 1,200 | +0.76% | 13,300 | 218億6400万 | +3.9% | 10.73 | 0.66 |
| 04/04 | 1,210 | 1,210 | 1,176 | 1,191 | -0.67% | 10,400 | 217億2万 | +3.39% | 10.65 | 0.66 |
| 04/03 | 1,158 | 1,208 | 1,158 | 1,199 | +1.1% | 14,900 | 218億4578万 | +4.26% | 10.72 | 0.66 |
| 04/02 | 1,213 | 1,220 | 1,141 | 1,186 | -2.79% | 30,600 | 216億892万 | +3.49% | 10.6 | 0.66 |
| 04/01 | 1,240 | 1,241 | 1,218 | 1,220 | +0.25% | 21,200 | 222億2840万 | +7.02% | 10.91 | 0.68 |
| 03/29 | 1,183 | 1,218 | 1,183 | 1,217 | +2.87% | 15,400 | 221億7374万 | +7.6% | 10.88 | 0.67 |
| 03/28 | 1,184 | 1,200 | 1,167 | 1,183 | -0.34% | 16,100 | 215億5426万 | +5.34% | 10.57 | 0.66 |
| 03/27 | 1,189 | 1,225 | 1,163 | 1,187 | +0.94% | 27,200 | 216億2714万 | +6.27% | 10.61 | 0.66 |
| 03/26 | 1,172 | 1,191 | 1,171 | 1,176 | -1.34% | 12,300 | 214億2672万 | +5.95% | 10.51 | 0.65 |
| 03/25 | 1,191 | 1,199 | 1,167 | 1,192 | +0.08% | 15,700 | 217億1824万 | +8.07% | 10.66 | 0.66 |
| 03/22 | 1,199 | 1,199 | 1,162 | 1,191 | +0.34% | 19,800 | 217億2万 | +8.77% | 10.65 | 0.66 |
| 03/21 | 1,161 | 1,187 | 1,151 | 1,187 | +4.95% | 33,300 | 216億2714万 | +9.1% | 10.61 | 0.66 |
| 03/19 | 1,113 | 1,132 | 1,105 | 1,131 | +1.98% | 8,500 | 206億682万 | +4.72% | 10.11 | 0.63 |
| 03/18 | 1,120 | 1,141 | 1,107 | 1,109 | -1.51% | 22,100 | 202億598万 | +3.16% | 9.91 | 0.61 |
| 03/15 | 1,144 | 1,149 | 1,113 | 1,126 | -1.23% | 7,500 | 205億1572万 | +5.04% | 10.07 | 0.62 |
| 03/14 | 1,134 | 1,154 | 1,118 | 1,140 | +1.06% | 12,400 | 207億7080万 | +6.74% | 10.19 | 0.63 |
| 03/13 | 1,150 | 1,154 | 1,117 | 1,128 | -1.05% | 23,600 | 205億5216万 | +6.02% | 10.08 | 0.62 |
| 03/12 | 1,105 | 1,142 | 1,100 | 1,140 | +2.98% | 29,700 | 207億7080万 | +7.55% | 10.19 | 0.63 |
| 03/11 | 1,098 | 1,109 | 1,093 | 1,107 | -0.18% | 11,100 | 201億6954万 | +4.93% | 9.9 | 0.61 |
| 03/08 | 1,103 | 1,110 | 1,091 | 1,109 | +0.45% | 17,700 | 202億598万 | +5.42% | 9.91 | 0.61 |
| 03/07 | 1,116 | 1,116 | 1,094 | 1,104 | -0.63% | 30,000 | 201億1488万 | +5.34% | 9.87 | 0.61 |
| 03/06 | 1,111 | 1,119 | 1,101 | 1,111 | 0% | 7,900 | 202億4242万 | +6.42% | 9.93 | 0.62 |
| 03/05 | 1,086 | 1,119 | 1,085 | 1,111 | +1.74% | 16,400 | 202億4242万 | +6.83% | 9.93 | 0.62 |
| 03/04 | 1,124 | 1,124 | 1,085 | 1,092 | -3.28% | 20,300 | 198億9624万 | +5.51% | 9.76 | 0.6 |
| 03/01 | 1,146 | 1,146 | 1,115 | 1,129 | -0.7% | 18,000 | 205億7038万 | +9.61% | 10.09 | 0.63 |
| 02/29 | 1,121 | 1,141 | 1,089 | 1,137 | -0.35% | 25,900 | 207億1614万 | +11.04% | 10.16 | 0.63 |
| 02/28 | 1,200 | 1,201 | 1,124 | 1,141 | +4.49% | 45,200 | 207億8902万 | +11.97% | 10.2 | 0.63 |
| 02/27 | 1,111 | 1,166 | 1,080 | 1,092 | +6.02% | 104,900 | 198億9624万 | +7.91% | 9.76 | 0.6 |
| 02/26 | 1,023 | 1,045 | 1,021 | 1,030 | +1.48% | 35,600 | 187億6660万 | +2.28% | 9.21 | 0.57 |
| 02/22 | 1,021 | 1,022 | 1,012 | 1,015 | -0.1% | 10,000 | 184億9330万 | +1.1% | 9.07 | 0.56 |
| 02/21 | 1,007 | 1,018 | 1,003 | 1,016 | -0.1% | 10,400 | 185億1152万 | +1.3% | 9.08 | 0.56 |
| 02/20 | 1,016 | 1,022 | 1,011 | 1,017 | +0.39% | 1,700 | 185億2974万 | +1.7% | 9.09 | 0.56 |
| 02/19 | 1,011 | 1,014 | 1,000 | 1,013 | +0.7% | 7,300 | 184億5686万 | +1.6% | 9.06 | 0.56 |
| 02/16 | 1,001 | 1,014 | 1,000 | 1,006 | +0.5% | 11,600 | 183億2932万 | +1.31% | 8.99 | 0.56 |
| 02/15 | 1,006 | 1,006 | 994 | 1,001 | -0.5% | 4,100 | 182億3822万 | +1.11% | 8.95 | 0.55 |
| 02/14 | 998 | 1,008 | 993 | 1,006 | +0.8% | 8,200 | 183億2932万 | +2.03% | 8.99 | 0.56 |
| 02/13 | 996 | 1,010 | 996 | 998 | +0.2% | 20,100 | 181億8356万 | +1.63% | 8.92 | 0.55 |
| 02/09 | 1,027 | 1,027 | 990 | 996 | -3.02% | 50,400 | 181億4712万 | +1.84% | 8.9 | 0.55 |
| 02/08 | 1,039 | 1,042 | 1,017 | 1,027 | -1.53% | 21,300 | 187億1194万 | +5.55% | 9.18 | 0.57 |
| 02/07 | 1,027 | 1,050 | 1,025 | 1,043 | +1.86% | 51,700 | 190億346万 | +7.86% | 9.32 | 0.58 |
| 02/06 | 1,016 | 1,028 | 1,016 | 1,024 | +0.1% | 10,500 | 186億5728万 | +6.67% | 9.15 | 0.57 |
| 02/05 | 1,029 | 1,029 | 1,016 | 1,023 | +0.49% | 14,500 | 186億3906万 | +7.23% | 9.14 | 0.57 |
| 02/02 | 1,032 | 1,034 | 1,016 | 1,018 | -1.17% | 18,700 | 185億4796万 | +7.38% | 9.1 | 0.56 |
| 02/01 | 1,036 | 1,045 | 1,012 | 1,030 | +0.29% | 94,200 | 187億6660万 | +9.23% | 9.21 | 0.57 |
| 01/31 | 1,005 | 1,045 | 994 | 1,027 | +3.32% | 37,800 | 187億1194万 | +9.61% | 9.18 | 0.57 |
| 01/30 | 999 | 1,005 | 977 | 994 | -1.09% | 6,700 | 181億1068万 | +6.65% | 8.89 | 0.55 |
| 01/29 | 986 | 1,008 | 975 | 1,005 | +2.24% | 30,600 | 183億1110万 | +8.3% | 8.98 | 0.56 |
| 01/26 | 995 | 995 | 960 | 983 | 0% | 16,300 | 179億1026万 | +6.39% | 8.79 | 0.54 |
| 01/25 | 971 | 990 | 963 | 983 | +0.51% | 9,700 | 179億1026万 | +6.73% | 8.79 | 0.54 |
| 01/24 | 1,000 | 1,000 | 961 | 978 | -2% | 12,300 | 178億1916万 | +6.54% | 8.74 | 0.54 |
| 01/23 | 984 | 1,000 | 978 | 998 | +2.89% | 21,500 | 181億8356万 | +8.95% | 8.92 | 0.55 |
| 01/22 | 965 | 976 | 962 | 970 | +0.21% | 9,500 | 176億7340万 | +6.36% | 8.67 | 0.54 |
| 01/19 | 973 | 983 | 952 | 968 | -0.51% | 8,500 | 176億3696万 | +6.37% | 8.65 | 0.54 |
| 01/18 | 968 | 973 | 949 | 973 | +0.21% | 6,600 | 177億2806万 | +7.16% | 8.7 | 0.54 |
| 01/17 | 954 | 993 | 941 | 971 | +1.78% | 31,700 | 176億9162万 | +7.29% | 8.68 | 0.54 |
| 01/16 | 925 | 957 | 925 | 954 | +3.14% | 22,600 | 173億8188万 | +5.65% | 8.53 | 0.53 |
| 01/15 | 918 | 928 | 917 | 925 | +0.76% | 11,800 | 168億5350万 | +2.66% | 8.27 | 0.51 |
| 01/12 | 923 | 947 | 908 | 918 | -1.4% | 14,700 | 167億2596万 | +2% | 8.21 | 0.51 |
| 01/11 | 909 | 932 | 909 | 931 | +2.31% | 19,600 | 169億6282万 | +3.44% | 8.32 | 0.52 |
| 01/10 | 900 | 910 | 900 | 910 | +0.44% | 2,800 | 165億8020万 | +1.22% | 8.13 | 0.5 |
| 01/09 | 891 | 906 | 891 | 906 | +1.68% | 5,800 | 165億732万 | +0.78% | 8.1 | 0.5 |
| 01/05 | 876 | 891 | 872 | 891 | +1.95% | 3,700 | 162億3402万 | -0.89% | 7.96 | 0.49 |
| 01/04 | 874 | 874 | 865 | 874 | 0% | 4,400 | 159億2428万 | -2.78% | 7.81 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 870 | 879 | 870 | 874 | +0.46% | 3,500 | 159億2428万 | -2.89% | 7.81 | 0.48 |
| 12/28 | 870 | 872 | 866 | 870 | 0% | 2,500 | 158億5140万 | -3.44% | 7.78 | 0.48 |
| 12/27 | 873 | 873 | 856 | 870 | -0.34% | 8,500 | 158億5140万 | -3.55% | 7.78 | 0.48 |
| 12/26 | 883 | 883 | 855 | 873 | -1.91% | 17,200 | 159億606万 | -3.32% | 7.8 | 0.48 |
| 12/25 | 892 | 894 | 887 | 890 | -0.67% | 7,400 | 162億1580万 | -1.55% | 7.96 | 0.49 |
| 12/22 | 893 | 897 | 893 | 896 | -0.11% | 2,200 | 163億2512万 | -0.99% | 8.01 | 0.5 |
| 12/21 | 899 | 902 | 892 | 897 | -0.66% | 3,900 | 163億4334万 | -0.99% | 8.02 | 0.5 |
| 12/20 | 902 | 905 | 896 | 903 | -0.22% | 4,400 | 164億5266万 | -0.55% | 8.07 | 0.5 |
| 12/19 | 907 | 907 | 894 | 905 | 0% | 2,200 | 164億8910万 | -0.44% | 8.09 | 0.5 |
| 12/18 | 904 | 909 | 902 | 905 | -0.44% | 1,600 | 164億8910万 | -0.44% | 8.09 | 0.5 |
| 12/15 | 910 | 910 | 903 | 909 | -0.11% | 2,200 | 165億6198万 | -0.11% | 8.13 | 0.5 |
| 12/14 | 912 | 913 | 910 | 910 | -0.44% | 4,600 | 165億8020万 | -0.11% | 8.13 | 0.5 |
| 12/13 | 913 | 917 | 911 | 914 | +0.11% | 2,400 | 166億5308万 | +0.11% | 8.17 | 0.51 |
| 12/12 | 910 | 915 | 910 | 913 | +0.22% | 5,600 | 166億3486万 | -0.22% | 8.16 | 0.51 |
| 12/11 | 912 | 913 | 910 | 911 | -0.11% | 6,600 | 165億9842万 | -0.55% | 8.14 | 0.5 |
| 12/08 | 913 | 914 | 908 | 912 | +0.22% | 13,400 | 166億1664万 | -0.65% | 8.15 | 0.51 |
| 12/07 | 903 | 915 | 903 | 910 | 0% | 5,800 | 165億8020万 | -0.98% | 8.13 | 0.5 |
| 12/06 | 899 | 912 | 896 | 910 | +0.78% | 7,700 | 165億8020万 | -1.3% | 8.13 | 0.5 |
| 12/05 | 897 | 907 | 892 | 903 | 0% | 5,300 | 164億5266万 | -2.17% | 8.07 | 0.5 |
| 12/04 | 933 | 933 | 903 | 903 | -1.1% | 14,700 | 164億5266万 | -2.38% | 8.07 | 0.5 |
| 12/01 | 909 | 913 | 906 | 913 | -0.11% | 5,500 | 166億3486万 | -1.4% | 8.16 | 0.51 |
| 11/30 | 909 | 914 | 903 | 914 | +0.55% | 4,400 | 166億5308万 | -1.4% | 8.17 | 0.51 |
| 11/29 | 893 | 909 | 891 | 909 | +1.11% | 4,900 | 165億6198万 | -1.94% | 8.13 | 0.5 |
| 11/28 | 901 | 901 | 896 | 899 | +0.56% | 1,100 | 163億7978万 | -3.02% | 8.04 | 0.5 |
| 11/27 | 910 | 910 | 890 | 894 | -0.78% | 8,500 | 162億8868万 | -3.56% | 7.99 | 0.5 |
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 | 1,070 7/12 7/10 | 549 1/23 | 95,000 4/26 | - | - | +10.88% 2/18 | -16.08% 8/17 |
| 2009年 3月期 | 650 4/2 4/1 | 270 3/27 | 42,000 6/5 | - | - | +8.28% 4/15 | -23.18% 10/10 |
| 2010年 3月期 | 510 9/15 | 270 4/1 | 34,000 12/18 | - | - | +28.28% 6/9 | -25.22% 12/16 |
| 2011年 3月期 | 412 5/18 5/17 他2件 | 233 11/1 | 22,000 2/3 8/24 | 75億664万 | 42億4526万 | +15.06% 1/18 | -27.43% 3/15 |
| 2012年 3月期 | 424 3/21 | 252 11/25 11/16 他2件 | 24,000 11/18 | 77億2528万 | 45億9144万 | +19.49% 3/21 | -14.54% 5/1 |
| 2013年 3月期 | 419 4/2 | 250 10/16 | 40,000 2/1 | 76億3418万 | 45億5500万 | +17.02% 3/25 | -15.78% 6/4 |
| 2014年 3月期 | 530 1/22 | 328 4/1 | 49,000 10/30 | 96億5660万 | 59億7616万 | +18.79% 1/22 | -10.9% 6/17 |
| 2015年 3月期 | 500 3/20 | 380 10/17 | 194,000 6/23 | 91億1000万 | 69億2360万 | +11.54% 3/24 | -13.01% 10/17 |
| 2016年 3月期 | 539 2/4 | 395 8/25 | 48,000 2/4 | 98億2058万 | 71億9690万 | +10.38% 2/1 | -12.48% 8/24 |
| 2017年 3月期 | 585 3/10 | 420 4/13 4/11 | 56,000 12/21 | 106億5870万 | 76億5240万 | +32.86% 5/1 | -5.26% 4/12 |
| 2018年 3月期 | 1,200 2/5 | 515 4/13 4/12 | 336,000 5/1 | 218億6400万 | 93億8330万 | +21.49% 5/16 | -15.26% 5/2 |
| 2019年 3月期 | 1,071 4/2 | 486 12/28 | 254,500 5/1 | 195億1362万 | 88億5492万 | +16.14% 4/26 | -17.07% 5/11 |
| 2020年 3月期 | 1,017 1/16 | 566 4/22 | 108,600 10/30 | 185億2974万 | 103億1252万 | +21.75% 11/1 | -28.37% 3/13 |
| 2021年 3月期 | 879 3/11 | 586 7/31 | 44,000 5/7 | 160億1538万 | 106億7692万 | +12.3% 12/4 | -15.05% 7/31 |
| 2022年 3月期 | 893 8/11 8/10 | 679 3/7 | 44,600 4/30 | 162億7046万 | 123億7138万 | +5.12% 1/11 | -12.67% 3/7 |
| 2023年 3月期 | 724 7/4 | 595 5/19 | 155,400 5/24 | 131億9128万 | 108億4090万 | +9.12% 5/1 | -10.34% 5/20 |
| 最新 | 1,239 2024/4/23 | 60,400 | 225億7458万 | +3.68% 1,195 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/26 vs 1986/12/27
- 52%（1.52倍）
- 1988/12/28 vs 1987/12/26
- 284%（3.84倍）
- 1989/12/25 vs 1988/12/28
- 0%（1倍）
- 1990/12/25 vs 1989/12/25
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/25
- -32%（0.68倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/29 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/29
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/28 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/27 vs 2000/12/28
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/27
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 228%（3.28倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/23 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
176円（2001/01/11） - 604%（7.04倍）
1,239円（4/23）