株価チャート
株価
4/22
- 前日 (4/19)
- 1,683
- 始値
- 1,710
- 高値
- 1,752
- 安値
- 1,700
- 終値 +4.1%
- 1,752
- 出来高 -19.36%
- 72,900
乖離率
- 株価（5日）
移動平均値 - +3.55%
1,692 - 株価（25日）
移動平均値 - +5.23%
1,665 - 出来高（5日）
移動平均値 - +1.33%
71,940
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,710 | 1,752 | 1,700 | 1,752 | +4.1% | 72,900 | 822億128万 | +5.23% | 14 | 0.91 |
| 04/19 | 1,688 | 1,699 | 1,669 | 1,683 | -0.71% | 90,400 | 789億6390万 | +1.26% | 13.44 | 0.87 |
| 04/18 | 1,675 | 1,700 | 1,672 | 1,695 | +1.56% | 60,500 | 795億2692万 | +2.05% | 13.54 | 0.88 |
| 04/17 | 1,667 | 1,677 | 1,655 | 1,669 | +0.6% | 58,700 | 783億704万 | +0.6% | 13.33 | 0.86 |
| 04/16 | 1,656 | 1,665 | 1,641 | 1,659 | -2.01% | 77,200 | 778億3786万 | +0.12% | 13.25 | 0.86 |
| 04/15 | 1,664 | 1,693 | 1,657 | 1,693 | +0.42% | 46,500 | 794億3309万 | +2.23% | 13.52 | 0.87 |
| 04/12 | 1,685 | 1,700 | 1,682 | 1,686 | +0.42% | 61,300 | 791億466万 | +1.93% | 13.47 | 0.87 |
| 04/11 | 1,663 | 1,687 | 1,663 | 1,679 | -0.3% | 35,200 | 787億7623万 | +1.7% | 13.41 | 0.87 |
| 04/10 | 1,675 | 1,689 | 1,675 | 1,684 | 0% | 44,200 | 790億1082万 | +2.12% | 13.45 | 0.87 |
| 04/09 | 1,669 | 1,688 | 1,667 | 1,684 | +0.24% | 40,700 | 790億1082万 | +2.31% | 13.45 | 0.87 |
| 04/08 | 1,655 | 1,683 | 1,655 | 1,680 | +1.45% | 43,600 | 788億2315万 | +2.31% | 13.42 | 0.87 |
| 04/05 | 1,617 | 1,656 | 1,617 | 1,656 | +1.41% | 39,100 | 776億9710万 | +1.1% | 13.23 | 0.86 |
| 04/04 | 1,622 | 1,636 | 1,617 | 1,633 | +0.68% | 54,300 | 766億1797万 | -0.18% | 13.05 | 0.84 |
| 04/03 | 1,616 | 1,629 | 1,610 | 1,622 | +0.37% | 47,800 | 761億187万 | -0.8% | 12.96 | 0.84 |
| 04/02 | 1,629 | 1,635 | 1,609 | 1,616 | -1.16% | 47,000 | 758億2036万 | -1.1% | 12.91 | 0.83 |
| 04/01 | 1,652 | 1,656 | 1,625 | 1,635 | -0.12% | 43,400 | 767億1181万 | +0.06% | 13.06 | 0.84 |
| 03/29 | 1,630 | 1,646 | 1,628 | 1,637 | +0.12% | 42,900 | 768億565万 | +0.18% | 13.08 | 0.85 |
| 03/28 | 1,651 | 1,660 | 1,619 | 1,635 | -2.39% | 43,300 | 767億1181万 | +0.06% | 13.06 | 0.84 |
| 03/27 | 1,670 | 1,684 | 1,659 | 1,675 | +1.21% | 75,800 | 785億8855万 | +2.51% | 13.38 | 0.87 |
| 03/26 | 1,638 | 1,658 | 1,635 | 1,655 | +1.04% | 78,100 | 776億5018万 | +1.41% | 13.22 | 0.86 |
| 03/25 | 1,660 | 1,660 | 1,632 | 1,638 | -1.03% | 63,400 | 768億5257万 | +0.61% | 13.09 | 0.85 |
| 03/22 | 1,675 | 1,675 | 1,646 | 1,655 | -0.84% | 78,300 | 776億5018万 | +1.91% | 13.22 | 0.86 |
| 03/21 | 1,692 | 1,692 | 1,655 | 1,669 | -0.6% | 73,200 | 783億704万 | +3.15% | 13.33 | 0.86 |
| 03/19 | 1,659 | 1,684 | 1,659 | 1,679 | +0.66% | 59,200 | 787億7623万 | +4.09% | 13.41 | 0.87 |
| 03/18 | 1,685 | 1,695 | 1,657 | 1,668 | -0.36% | 86,300 | 782億6012万 | +3.86% | 13.32 | 0.86 |
| 03/15 | 1,660 | 1,684 | 1,655 | 1,674 | +1.21% | 99,000 | 785億4163万 | +4.56% | 13.37 | 0.86 |
| 03/14 | 1,644 | 1,659 | 1,629 | 1,654 | +1.6% | 50,300 | 776億326万 | +3.63% | 13.21 | 0.85 |
| 03/13 | 1,640 | 1,653 | 1,616 | 1,628 | -0.43% | 54,100 | 763億8338万 | +2.33% | 13.01 | 0.84 |
| 03/12 | 1,601 | 1,636 | 1,600 | 1,635 | +1.05% | 94,400 | 767億1181万 | +3.02% | 13.06 | 0.84 |
| 03/11 | 1,639 | 1,639 | 1,595 | 1,618 | -2% | 49,500 | 759億1420万 | +2.21% | 12.93 | 0.84 |
| 03/08 | 1,605 | 1,660 | 1,605 | 1,651 | +2.29% | 108,400 | 774億6251万 | +4.49% | 13.19 | 0.85 |
| 03/07 | 1,640 | 1,640 | 1,602 | 1,614 | -0.43% | 63,900 | 757億2652万 | +2.28% | 12.89 | 0.83 |
| 03/06 | 1,610 | 1,638 | 1,605 | 1,621 | +0.5% | 70,900 | 760億5495万 | +2.86% | 12.95 | 0.84 |
| 03/05 | 1,590 | 1,626 | 1,572 | 1,613 | +1.45% | 52,300 | 756億7960万 | +2.48% | 12.89 | 0.83 |
| 03/04 | 1,600 | 1,600 | 1,567 | 1,590 | +0.13% | 77,300 | 746億48万 | +1.15% | 12.7 | 0.82 |
| 03/01 | 1,573 | 1,588 | 1,571 | 1,588 | +0.19% | 54,600 | 745億664万 | +1.08% | 12.69 | 0.82 |
| 02/29 | 1,607 | 1,621 | 1,579 | 1,585 | -2.16% | 107,900 | 743億6588万 | +1.02% | 12.66 | 0.82 |
| 02/28 | 1,603 | 1,623 | 1,597 | 1,620 | +1% | 50,800 | 760億803万 | +3.25% | 12.94 | 0.84 |
| 02/27 | 1,601 | 1,626 | 1,601 | 1,604 | -0.12% | 61,600 | 752億5734万 | +2.43% | 12.81 | 0.83 |
| 02/26 | 1,650 | 1,654 | 1,606 | 1,606 | -2.55% | 55,200 | 753億5117万 | +2.69% | 12.83 | 0.83 |
| 02/22 | 1,623 | 1,651 | 1,623 | 1,648 | +1.54% | 74,800 | 773億2175万 | +5.51% | 13.16 | 0.85 |
| 02/21 | 1,623 | 1,634 | 1,600 | 1,623 | -0.55% | 67,000 | 761億4879万 | +4.17% | 12.97 | 0.84 |
| 02/20 | 1,650 | 1,651 | 1,628 | 1,632 | +0.25% | 71,300 | 765億7106万 | +4.88% | 13.04 | 0.84 |
| 02/19 | 1,566 | 1,628 | 1,566 | 1,628 | +3.96% | 99,100 | 763億8338万 | +4.76% | 13.01 | 0.84 |
| 02/16 | 1,538 | 1,571 | 1,536 | 1,566 | +2.15% | 91,900 | 734億7443万 | +0.9% | 12.51 | 0.81 |
| 02/15 | 1,525 | 1,534 | 1,519 | 1,533 | +1.32% | 59,500 | 719億2612万 | -1.29% | 12.25 | 0.79 |
| 02/14 | 1,526 | 1,526 | 1,505 | 1,513 | -0.85% | 48,100 | 709億8775万 | -2.7% | 12.09 | 0.78 |
| 02/13 | 1,520 | 1,534 | 1,512 | 1,526 | +0.73% | 61,800 | 715億9769万 | -1.93% | 12.19 | 0.79 |
| 02/09 | 1,520 | 1,532 | 1,515 | 1,515 | -1.43% | 48,200 | 710億8159万 | -2.76% | 12.1 | 0.78 |
| 02/08 | 1,537 | 1,549 | 1,514 | 1,537 | -0.26% | 73,100 | 721億1379万 | -1.47% | 12.28 | 0.79 |
| 02/07 | 1,534 | 1,549 | 1,531 | 1,541 | +0.46% | 53,000 | 723億147万 | -1.28% | 12.31 | 0.8 |
| 02/06 | 1,534 | 1,545 | 1,525 | 1,534 | 0% | 64,500 | 719億7304万 | -1.73% | 12.25 | 0.79 |
| 02/05 | 1,545 | 1,550 | 1,532 | 1,534 | -0.07% | 52,000 | 719億7304万 | -1.73% | 12.25 | 0.79 |
| 02/02 | 1,535 | 1,545 | 1,526 | 1,535 | +0.07% | 84,600 | 720億1996万 | -1.67% | 12.26 | 0.79 |
| 02/01 | 1,521 | 1,539 | 1,483 | 1,534 | -4.18% | 266,600 | 719億7304万 | -1.73% | 12.25 | 0.79 |
| 01/31 | 1,571 | 1,605 | 1,568 | 1,601 | +1.78% | 95,000 | 751億1658万 | +2.63% | 12.79 | 0.83 |
| 01/30 | 1,580 | 1,583 | 1,573 | 1,573 | -0.25% | 40,500 | 738億286万 | +1.16% | 12.57 | 0.81 |
| 01/29 | 1,564 | 1,577 | 1,564 | 1,577 | +1.28% | 30,000 | 739億9054万 | +1.61% | 12.6 | 0.81 |
| 01/26 | 1,547 | 1,566 | 1,545 | 1,557 | -0.45% | 48,700 | 730億5216万 | +0.52% | 12.44 | 0.8 |
| 01/25 | 1,547 | 1,565 | 1,545 | 1,564 | +1.1% | 36,800 | 733億8059万 | +1.16% | 12.49 | 0.81 |
| 01/24 | 1,561 | 1,561 | 1,542 | 1,547 | -1.15% | 39,300 | 725億8298万 | +0.32% | 12.36 | 0.8 |
| 01/23 | 1,563 | 1,572 | 1,558 | 1,565 | +0.64% | 57,800 | 734億2751万 | +1.69% | 12.5 | 0.81 |
| 01/22 | 1,558 | 1,566 | 1,548 | 1,555 | +0.71% | 25,900 | 729億5833万 | +1.3% | 12.42 | 0.8 |
| 01/19 | 1,562 | 1,564 | 1,543 | 1,544 | -1.03% | 43,500 | 724億4222万 | +0.78% | 12.33 | 0.8 |
| 01/18 | 1,559 | 1,574 | 1,559 | 1,560 | +0.45% | 33,000 | 731億9292万 | +1.96% | 12.46 | 0.81 |
| 01/17 | 1,564 | 1,586 | 1,552 | 1,553 | -0.7% | 47,000 | 728億6449万 | +1.7% | 12.41 | 0.8 |
| 01/16 | 1,597 | 1,597 | 1,562 | 1,564 | -2.07% | 25,700 | 733億8059万 | +2.56% | 12.49 | 0.81 |
| 01/15 | 1,567 | 1,613 | 1,567 | 1,597 | +1.72% | 39,900 | 749億2891万 | +4.79% | 12.76 | 0.83 |
| 01/12 | 1,592 | 1,599 | 1,569 | 1,570 | -1.26% | 34,700 | 736億6211万 | +3.29% | 12.54 | 0.81 |
| 01/11 | 1,594 | 1,600 | 1,587 | 1,590 | +0.63% | 51,100 | 746億48万 | +4.74% | 12.7 | 0.82 |
| 01/10 | 1,560 | 1,589 | 1,555 | 1,580 | +1.61% | 48,200 | 741億3129万 | +4.15% | 12.62 | 0.82 |
| 01/09 | 1,573 | 1,580 | 1,549 | 1,555 | -0.26% | 45,000 | 729億5833万 | +2.71% | 12.42 | 0.8 |
| 01/05 | 1,572 | 1,573 | 1,556 | 1,559 | -0.76% | 43,700 | 731億4600万 | +2.97% | 12.45 | 0.81 |
| 01/04 | 1,567 | 1,577 | 1,552 | 1,571 | +1.09% | 78,700 | 737億902万 | +3.76% | 12.55 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,540 | 1,561 | 1,540 | 1,554 | +0.39% | 50,000 | 729億1141万 | +2.78% | 12.41 | 0.8 |
| 12/28 | 1,545 | 1,550 | 1,535 | 1,548 | +0.19% | 33,900 | 726億2990万 | +2.38% | 12.37 | 0.8 |
| 12/27 | 1,527 | 1,548 | 1,527 | 1,545 | +1.25% | 54,100 | 724億8914万 | +2.18% | 12.34 | 0.8 |
| 12/26 | 1,528 | 1,530 | 1,517 | 1,526 | -0.13% | 33,200 | 715億9769万 | +1.06% | 12.19 | 0.79 |
| 12/25 | 1,541 | 1,546 | 1,521 | 1,528 | +1.46% | 87,400 | 716億9153万 | +1.19% | 12.21 | 0.79 |
| 12/22 | 1,495 | 1,508 | 1,492 | 1,506 | +1.07% | 45,500 | 706億5932万 | -0.26% | 12.03 | 0.78 |
| 12/21 | 1,477 | 1,496 | 1,476 | 1,490 | -0.67% | 45,700 | 699億862万 | -1.32% | 11.9 | 0.77 |
| 12/20 | 1,510 | 1,514 | 1,498 | 1,500 | -0.2% | 46,500 | 703億7781万 | -0.73% | 11.98 | 0.78 |
| 12/19 | 1,483 | 1,504 | 1,482 | 1,503 | +1.76% | 55,600 | 705億1856万 | -0.6% | 12.01 | 0.78 |
| 12/18 | 1,465 | 1,479 | 1,450 | 1,477 | +0.89% | 51,100 | 692億9868万 | -2.38% | 11.8 | 0.76 |
| 12/15 | 1,464 | 1,475 | 1,461 | 1,464 | +0.07% | 65,800 | 686億8874万 | -3.37% | 11.7 | 0.76 |
| 12/14 | 1,481 | 1,490 | 1,453 | 1,463 | -1.22% | 50,700 | 686億4182万 | -3.62% | 11.69 | 0.76 |
| 12/13 | 1,489 | 1,493 | 1,471 | 1,481 | 0% | 37,300 | 694億8636万 | -2.57% | 11.83 | 0.77 |
| 12/12 | 1,500 | 1,503 | 1,481 | 1,481 | -1% | 52,000 | 694億8636万 | -2.76% | 11.83 | 0.77 |
| 12/11 | 1,475 | 1,497 | 1,474 | 1,496 | +1.98% | 45,900 | 701億9013万 | -1.97% | 11.95 | 0.77 |
| 12/08 | 1,499 | 1,501 | 1,458 | 1,467 | -2.91% | 95,700 | 688億2950万 | -3.87% | 11.72 | 0.76 |
| 12/07 | 1,519 | 1,521 | 1,508 | 1,511 | -0.98% | 39,900 | 708億9391万 | -1.18% | 12.07 | 0.78 |
| 12/06 | 1,505 | 1,535 | 1,502 | 1,526 | +1.4% | 44,800 | 715億9769万 | -0.26% | 12.19 | 0.79 |
| 12/05 | 1,522 | 1,539 | 1,503 | 1,505 | -1.95% | 39,200 | 706億1240万 | -1.63% | 12.02 | 0.78 |
| 12/04 | 1,526 | 1,539 | 1,512 | 1,535 | -0.45% | 39,400 | 720億1996万 | +0.26% | 12.26 | 0.79 |
| 12/01 | 1,536 | 1,550 | 1,536 | 1,542 | +1.05% | 36,500 | 723億4839万 | +0.78% | 12.32 | 0.8 |
| 11/30 | 1,549 | 1,551 | 1,525 | 1,526 | -1.42% | 55,400 | 715億9769万 | -0.26% | 12.19 | 0.79 |
| 11/29 | 1,555 | 1,568 | 1,542 | 1,548 | -0.32% | 31,500 | 726億2990万 | +1.18% | 12.37 | 0.8 |
| 11/28 | 1,526 | 1,556 | 1,524 | 1,553 | +1.64% | 29,600 | 728億6449万 | +1.5% | 12.41 | 0.8 |
| 11/27 | 1,552 | 1,552 | 1,524 | 1,528 | -1.04% | 19,700 | 716億9153万 | -0.13% | 12.21 | 0.79 |
| 11/24 | 1,557 | 1,558 | 1,536 | 1,544 | +0.06% | 22,000 | 724億4222万 | +0.85% | 12.33 | 0.8 |
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 | 697 5/10 4/12 | 400 3/17 | 432,000 1/16 | - | - | +10.85% 2/25 | -19.14% 1/16 |
| 2009年 3月期 | 500 4/9 | 284 10/10 | 132,000 6/12 | - | - | +19.69% 3/27 | -29.22% 10/10 |
| 2010年 3月期 | 565 9/8 9/7 | 322 4/23 | 242,000 3/23 | - | - | +17.9% 9/7 | -17.68% 11/20 |
| 2011年 3月期 | 589 2/8 | 397 3/15 | 228,000 12/30 | 276億3470万 | 186億2644万 | +9.71% 2/7 | -20.88% 3/15 |
| 2012年 3月期 | 553 3/21 | 391 11/22 11/21 | 108,000 11/7 | 259億4565万 | 183億4493万 | +11.46% 2/14 | -12.05% 8/5 |
| 2013年 3月期 | 865 3/11 | 502 5/16 | 272,000 3/8 | 405億8407万 | 235億5283万 | +12.27% 11/27 | -5.48% 12/27 |
| 2014年 3月期 | 957 5/20 | 700 9/2 | 322,000 11/26 | 449億52万 | 328億4260万 | +11.74% 5/20 | -12.61% 8/12 |
| 2015年 3月期 | 1,316 1/30 | 795 4/11 | 501,000 9/10 | 617億4480万 | 373億24万 | +20.54% 9/12 | -13.51% 10/16 |
| 2016年 3月期 | 1,425 12/16 | 1,010 8/25 | 400,500 6/29 | 668億5892万 | 473億8772万 | +11.1% 3/23 | -14.89% 1/21 |
| 2017年 3月期 | 1,752 3/21 | 1,191 4/8 | 256,000 4/8 | 822億128万 | 558億7998万 | +10.02% 5/13 | -8.79% 8/8 |
| 2018年 3月期 | 2,197 1/15 | 1,554 4/17 4/13 | 260,700 5/1 | 1030億8003万 | 729億1141万 | +12.91% 5/1 | -7.42% 2/14 |
| 2019年 3月期 | 2,637 10/2 | 1,632 12/25 | 308,400 10/30 | 1237億2419万 | 765億7106万 | +8.19% 9/28 | -17.41% 12/25 |
| 2020年 3月期 | 2,048 5/20 | 1,284 3/17 | 191,500 2/25 | 960億8917万 | 602億4340万 | +13.35% 3/27 | -18.16% 3/16 |
| 2021年 3月期 | 2,131 9/29 | 1,520 4/6 | 222,000 3/19 | 999億8341万 | 713億1618万 | +9.64% 5/28 | -10.01% 12/8 |
| 2022年 3月期 | 1,813 4/1 | 1,140 3/9 | 140,900 5/27 | 850億6331万 | 534億8713万 | +8.27% 9/8 | -8.78% 10/5 |
| 2023年 3月期 | 1,415 7/25 | 1,109 12/21 | 227,900 12/23 | 663億8973万 | 520億3266万 | +13.97% 5/9 | -8.78% 12/6 |
| 最新 | 1,752 2024/4/22 | 72,900 | 822億128万 | +5.23% 1,665 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/25
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 111%（2.11倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/27 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/30 vs 1990/12/27
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/29 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/28 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/28
- 8%（1.08倍）
- 1996/12/27 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/29 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- 1%（1.01倍）
- 1999/12/29 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/29
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 43%（1.43倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
237円（1998/10/13） - 639%（7.39倍）
1,752円（4/22）