株価チャート
株価
4/24
- 前日 (4/23)
- 1,798
- 始値
- 1,780
- 高値
- 1,793
- 安値
- 1,774
- 終値 -1.33%
- 1,774
- 出来高 ±0%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,767 - 株価（25日）
移動平均値 - +0.57%
1,764 - 出来高（5日）
移動平均値 - +25%
240
2023/10/19～2024/04/24
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 | 1,780 | 1,793 | 1,774 | 1,774 | -1.33% | 300 | 25億2795万 | +0.57% | 18.77 | 0.54 |
| 04/23 | 1,775 | 1,798 | 1,775 | 1,798 | +3.04% | 300 | 25億6215万 | +2.1% | 19.02 | 0.54 |
| 04/22 | 1,745 | 1,745 | 1,745 | 1,745 | -0.34% | 200 | 24億8662万 | -0.74% | 18.46 | 0.53 |
| 04/17 | 1,751 | 1,751 | 1,751 | 1,751 | -0.91% | 300 | 24億9517万 | -0.28% | 18.52 | 0.53 |
| 04/16 | 1,767 | 1,767 | 1,767 | 1,767 | -0.84% | 100 | 25億1797万 | +0.68% | 18.69 | 0.53 |
| 04/15 | 1,781 | 1,782 | 1,781 | 1,782 | -0.94% | 600 | 25億3935万 | +1.71% | 18.85 | 0.54 |
| 04/12 | 1,777 | 1,799 | 1,777 | 1,799 | +2.68% | 700 | 25億6357万 | +2.8% | 19.03 | 0.54 |
| 04/11 | 1,780 | 1,784 | 1,752 | 1,752 | -2.67% | 300 | 24億9660万 | +0.34% | 18.53 | 0.53 |
| 04/10 | 1,760 | 1,800 | 1,760 | 1,800 | +3.27% | 800 | 25億6500万 | +3.27% | 19.04 | 0.54 |
| 04/09 | 1,743 | 1,743 | 1,743 | 1,743 | -0.4% | 100 | 24億8377万 | +0.17% | 18.44 | 0.53 |
| 04/05 | 1,759 | 1,759 | 1,742 | 1,750 | -1.41% | 600 | 24億9375万 | +0.69% | 18.51 | 0.53 |
| 04/04 | 1,761 | 1,784 | 1,761 | 1,775 | +0.8% | 800 | 25億2937万 | +2.19% | 18.78 | 0.54 |
| 04/03 | 1,748 | 1,761 | 1,741 | 1,761 | +1.09% | 1,000 | 25億942万 | +1.56% | 18.63 | 0.53 |
| 04/02 | 1,745 | 1,745 | 1,742 | 1,742 | -1.91% | 500 | 24億8235万 | +0.58% | 18.43 | 0.53 |
| 03/29 | 1,816 | 1,816 | 1,776 | 1,776 | 0% | 400 | 25億3080万 | +2.6% | 18.79 | 0.54 |
| 03/28 | 1,780 | 1,780 | 1,776 | 1,776 | -1.22% | 200 | 25億3080万 | +2.78% | 18.79 | 0.54 |
| 03/27 | 1,798 | 1,798 | 1,798 | 1,798 | -0.44% | 100 | 25億6215万 | +4.23% | 19.02 | 0.54 |
| 03/26 | 1,807 | 1,807 | 1,806 | 1,806 | +1.01% | 500 | 25億7355万 | +4.94% | 19.11 | 0.55 |
| 03/25 | 1,790 | 1,790 | 1,770 | 1,788 | +1.02% | 500 | 25億4790万 | +4.01% | 18.92 | 0.54 |
| 03/22 | 1,770 | 1,770 | 1,770 | 1,770 | +1.32% | 200 | 25億2225万 | +3.03% | 18.72 | 0.54 |
| 03/21 | 1,760 | 1,770 | 1,745 | 1,747 | -0.11% | 2,500 | 24億8947万 | +1.75% | 18.48 | 0.53 |
| 03/19 | 1,727 | 1,767 | 1,727 | 1,749 | +1.86% | 2,100 | 24億9232万 | +1.86% | 18.5 | 0.53 |
| 03/18 | 1,716 | 1,744 | 1,716 | 1,717 | -0.64% | 1,900 | 24億4672万 | -0.12% | 18.16 | 0.52 |
| 03/15 | 1,711 | 1,728 | 1,710 | 1,728 | +1.05% | 300 | 24億6240万 | +0.29% | 18.28 | 0.52 |
| 03/14 | 1,710 | 1,710 | 1,710 | 1,710 | +0.35% | 200 | 24億3675万 | -0.87% | 18.09 | 0.52 |
| 03/13 | 1,710 | 1,710 | 1,704 | 1,704 | -0.35% | 700 | 24億2820万 | -1.33% | 18.03 | 0.52 |
| 03/11 | 1,715 | 1,715 | 1,710 | 1,710 | 0% | 900 | 24億3675万 | -1.04% | 18.09 | 0.52 |
| 03/08 | 1,711 | 1,711 | 1,710 | 1,710 | +0.12% | 400 | 24億3675万 | -1.1% | 18.09 | 0.52 |
| 03/07 | 1,711 | 1,711 | 1,708 | 1,708 | -0.18% | 400 | 24億3390万 | -1.33% | 18.07 | 0.52 |
| 03/05 | 1,711 | 1,712 | 1,711 | 1,711 | 0% | 300 | 24億3817万 | -1.16% | 18.1 | 0.52 |
| 03/04 | 1,711 | 1,711 | 1,711 | 1,711 | -0.12% | 100 | 24億3817万 | -1.21% | 18.1 | 0.52 |
| 03/01 | 1,713 | 1,713 | 1,713 | 1,713 | +2.03% | 100 | 24億4102万 | -1.04% | 18.12 | 0.52 |
| 02/29 | 1,669 | 1,679 | 1,669 | 1,679 | -1.76% | 1,400 | 23億9257万 | -3% | 17.76 | 0.51 |
| 02/28 | 1,702 | 1,709 | 1,702 | 1,709 | +0.47% | 300 | 24億3532万 | -1.27% | 18.08 | 0.52 |
| 02/27 | 1,701 | 1,701 | 1,701 | 1,701 | -1.68% | 100 | 24億2392万 | -1.68% | 18 | 0.51 |
| 02/26 | 1,743 | 1,743 | 1,730 | 1,730 | +1.59% | 1,100 | 24億6525万 | -0.12% | 18.3 | 0.52 |
| 02/21 | 1,703 | 1,703 | 1,703 | 1,703 | +0.12% | 100 | 24億2677万 | -1.67% | 18.02 | 0.51 |
| 02/20 | 1,726 | 1,726 | 1,701 | 1,701 | -1.33% | 200 | 24億2392万 | -1.85% | 18 | 0.51 |
| 02/19 | 1,704 | 1,724 | 1,704 | 1,724 | +1.29% | 600 | 24億5670万 | -0.52% | 18.24 | 0.52 |
| 02/16 | 1,702 | 1,702 | 1,702 | 1,702 | +0.12% | 400 | 24億2535万 | -1.73% | 18.01 | 0.51 |
| 02/15 | 1,700 | 1,702 | 1,699 | 1,700 | -0.06% | 4,400 | 24億2250万 | -1.85% | 17.98 | 0.51 |
| 02/14 | 1,721 | 1,721 | 1,701 | 1,701 | -2.8% | 1,200 | 24億2392万 | -1.73% | 18 | 0.51 |
| 02/13 | 1,750 | 1,750 | 1,730 | 1,750 | 0% | 1,200 | 24億9375万 | +1.27% | 18.51 | 0.53 |
| 02/09 | 1,750 | 1,769 | 1,750 | 1,750 | -0.34% | 600 | 24億9375万 | +1.63% | 18.51 | 0.53 |
| 02/08 | 1,783 | 1,783 | 1,756 | 1,756 | 0% | 1,000 | 25億230万 | +2.21% | 18.58 | 0.53 |
| 02/07 | 1,783 | 1,783 | 1,750 | 1,756 | -2.5% | 2,200 | 25億230万 | +2.51% | 18.58 | 0.53 |
| 02/06 | 1,816 | 1,950 | 1,800 | 1,801 | +0.11% | 13,800 | 25億6642万 | +5.38% | 19.05 | 0.54 |
| 02/05 | 1,800 | 1,819 | 1,753 | 1,799 | +0.5% | 1,400 | 25億6357万 | +5.7% | 19.03 | 0.54 |
| 02/02 | 1,751 | 1,790 | 1,747 | 1,790 | +2.46% | 900 | 25億5075万 | +5.54% | 18.94 | 0.54 |
| 02/01 | 1,747 | 1,747 | 1,747 | 1,747 | +0.46% | 100 | 24億8947万 | +3.25% | 18.48 | 0.53 |
| 01/31 | 1,739 | 1,739 | 1,739 | 1,739 | -0.23% | 100 | 24億7807万 | +2.9% | 18.4 | 0.53 |
| 01/30 | 1,743 | 1,743 | 1,743 | 1,743 | +0.17% | 100 | 24億8377万 | +3.26% | 18.44 | 0.53 |
| 01/29 | 1,731 | 1,740 | 1,705 | 1,740 | +0.69% | 1,600 | 24億7950万 | +3.2% | 18.41 | 0.53 |
| 01/26 | 1,720 | 1,728 | 1,700 | 1,728 | +0.41% | 1,000 | 24億6240万 | +2.61% | 18.28 | 0.52 |
| 01/25 | 1,710 | 1,721 | 1,705 | 1,721 | +1.24% | 1,000 | 24億5242万 | +2.32% | 18.21 | 0.52 |
| 01/24 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 400 | 24億2250万 | +1.13% | 17.98 | 0.51 |
| 01/19 | 1,699 | 1,699 | 1,699 | 1,699 | +1.01% | 100 | 24億2107万 | +1.01% | 17.97 | 0.51 |
| 01/18 | 1,695 | 1,695 | 1,682 | 1,682 | -0.47% | 400 | 23億9685万 | -0.06% | 17.79 | 0.51 |
| 01/17 | 1,679 | 1,696 | 1,670 | 1,690 | -2.76% | 2,500 | 24億825万 | +0.36% | 17.88 | 0.51 |
| 01/16 | 1,738 | 1,738 | 1,738 | 1,738 | +0.46% | 100 | 24億7665万 | +3.27% | 18.39 | 0.53 |
| 01/12 | 1,721 | 1,730 | 1,721 | 1,730 | -0.63% | 200 | 24億6525万 | +2.98% | 18.3 | 0.52 |
| 01/11 | 1,738 | 1,741 | 1,738 | 1,741 | +2.05% | 600 | 24億8092万 | +3.82% | 18.42 | 0.53 |
| 01/10 | 1,740 | 1,740 | 1,706 | 1,706 | +0.35% | 700 | 24億3105万 | +2.03% | 18.05 | 0.52 |
| 01/09 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | 24億2250万 | +1.92% | 17.98 | 0.51 |
| 01/05 | 1,700 | 1,700 | 1,700 | 1,700 | +1.74% | 100 | 24億2250万 | +2.1% | 17.98 | 0.51 |
| 01/04 | 1,647 | 1,671 | 1,645 | 1,671 | +3.02% | 1,000 | 23億8117万 | +0.48% | 17.68 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 1,622 | 1,623 | 1,622 | 1,622 | +0.56% | 400 | 23億1135万 | -2.41% | 17.16 | 0.49 |
| 12/28 | 1,613 | 1,613 | 1,613 | 1,613 | -1.04% | 100 | 22億9852万 | -3.18% | 17.06 | 0.49 |
| 12/27 | 1,651 | 1,651 | 1,630 | 1,630 | -1.27% | 2,400 | 23億2275万 | -2.22% | 17.24 | 0.49 |
| 12/26 | 1,651 | 1,651 | 1,651 | 1,651 | +0.61% | 400 | 23億5267万 | -1.08% | 17.47 | 0.5 |
| 12/25 | 1,637 | 1,655 | 1,637 | 1,641 | +0.55% | 600 | 23億3842万 | -1.97% | 17.36 | 0.5 |
| 12/21 | 1,632 | 1,632 | 1,632 | 1,632 | -1.15% | 200 | 23億2560万 | -2.45% | 17.27 | 0.49 |
| 12/20 | 1,660 | 1,665 | 1,651 | 1,651 | -1.73% | 800 | 23億5267万 | -1.32% | 17.47 | 0.5 |
| 12/19 | 1,680 | 1,680 | 1,680 | 1,680 | -1.7% | 100 | 23億9400万 | +0.6% | 17.77 | 0.51 |
| 12/18 | 1,709 | 1,709 | 1,709 | 1,709 | +1.24% | 100 | 24億3532万 | +2.58% | 18.08 | 0.52 |
| 12/12 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 100 | 24億540万 | +1.63% | 17.86 | 0.51 |
| 12/11 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 300 | 24億540万 | +1.87% | 17.86 | 0.51 |
| 12/05 | 1,671 | 1,688 | 1,669 | 1,688 | +0.24% | 700 | 24億540万 | +2.12% | 17.86 | 0.51 |
| 12/04 | 1,654 | 1,684 | 1,653 | 1,684 | -0.59% | 500 | 23億9970万 | +1.94% | 17.82 | 0.51 |
| 12/01 | 1,739 | 1,739 | 1,683 | 1,694 | -1.28% | 1,400 | 24億1395万 | +2.73% | 17.92 | 0.51 |
| 11/30 | 1,720 | 1,720 | 1,716 | 1,716 | -1.38% | 300 | 24億4530万 | +4.32% | 18.15 | 0.52 |
| 11/29 | 1,748 | 1,748 | 1,740 | 1,740 | +2.96% | 600 | 24億7950万 | +6.03% | 18.41 | 0.53 |
| 11/28 | 1,664 | 1,690 | 1,664 | 1,690 | +0.6% | 200 | 24億825万 | +3.11% | 17.88 | 0.51 |
| 11/27 | 1,699 | 1,699 | 1,680 | 1,680 | +1.27% | 800 | 23億9400万 | +2.56% | 17.77 | 0.51 |
| 11/22 | 1,673 | 1,673 | 1,633 | 1,659 | +1.04% | 600 | 23億6407万 | +1.34% | 17.55 | 0.5 |
| 11/21 | 1,642 | 1,642 | 1,642 | 1,642 | +1.8% | 100 | 23億3985万 | +0.24% | 17.37 | 0.5 |
| 11/20 | 1,613 | 1,613 | 1,613 | 1,613 | -0.74% | 100 | 22億9852万 | -1.53% | 17.06 | 0.49 |
| 11/15 | 1,625 | 1,625 | 1,625 | 1,625 | -0.18% | 100 | 23億1562万 | -0.91% | 17.19 | 0.49 |
| 11/14 | 1,640 | 1,640 | 1,628 | 1,628 | -0.79% | 400 | 23億1990万 | -0.85% | 17.22 | 0.49 |
| 11/10 | 1,655 | 1,655 | 1,641 | 1,641 | -0.61% | 700 | 23億3842万 | -0.24% | 17.36 | 0.5 |
| 11/09 | 1,750 | 1,750 | 1,651 | 1,651 | -3.17% | 900 | 23億5267万 | +0.36% | 17.47 | 0.5 |
| 11/08 | 1,659 | 1,731 | 1,659 | 1,705 | +3.15% | 1,100 | 24億2962万 | +3.58% | 18.04 | 0.52 |
| 11/07 | 1,653 | 1,653 | 1,653 | 1,653 | -2.07% | 100 | 23億5552万 | +0.55% | 17.49 | 0.5 |
| 11/06 | 1,741 | 1,741 | 1,688 | 1,688 | -4.04% | 800 | 24億540万 | +2.68% | 17.86 | 0.51 |
| 11/02 | 1,624 | 1,799 | 1,615 | 1,759 | +8.11% | 4,600 | 25億657万 | +7.06% | 18.61 | 0.53 |
| 10/26 | 1,629 | 1,629 | 1,627 | 1,627 | +0.74% | 600 | 23億1847万 | -0.73% | 17.21 | 0.49 |
| 10/25 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 200 | 23億137万 | -1.58% | 17.09 | 0.49 |
| 10/24 | 1,587 | 1,587 | 1,575 | 1,575 | -0.76% | 600 | 22億4437万 | -4.14% | 16.66 | 0.48 |
| 10/20 | 1,587 | 1,587 | 1,569 | 1,587 | +0.06% | 400 | 22億6147万 | -3.7% | 16.79 | 0.48 |
| 10/19 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 100 | 22億6005万 | -3.88% | 16.78 | 0.48 |
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 | 2,300 230 7/12 | 1,030 103 1/16 | 68,600 686,000 7/11 | - | - | +39.73% 4/30 | -19.59% 1/16 |
| 2009年 3月期 | 1,760 176 4/30 | 600 60 10/8 | 29,500 295,000 10/7 | - | - | +28.61% 4/27 | -43.27% 10/8 |
| 2010年 3月期 | 2,620 262 9/30 | 1,110 111 11/19 111 4/15 | 189,100 1,891,000 10/1 | - | - | +30.79% 9/29 | -22.09% 10/14 |
| 2011年 3月期 | 1,500 150 4/30 | 610 61 3/15 | 13,300 133,000 4/30 | 21億3750万 | 8億6925万 | +13.19% 1/11 | -35.47% 3/15 |
| 2012年 3月期 | 1,340 134 2/29 | 1,000 100 8/9 | 4,200 42,000 4/21 | 19億950万 | 14億2500万 | +8.51% 2/29 | -11.91% 8/9 |
| 2013年 3月期 | 1,400 140 3/13 | 900 90 11/14 | 12,300 123,000 3/13 | 19億9500万 | 12億8250万 | +18.3% 7/10 | -16.08% 6/4 |
| 2014年 3月期 | 2,840 284 1/15 | 1,160 116 4/2 | 263,900 2,639,000 1/16 | 40億4700万 | 16億5300万 | +88.08% 1/15 | -16.28% 2/5 |
| 2015年 3月期 | 2,090 209 7/8 | 1,560 156 5/19 | 8,100 81,000 7/8 | 29億7825万 | 22億2300万 | +14.48% 7/7 | -10.97% 10/14 |
| 2016年 3月期 | 2,150 215 9/1 | 1,420 142 8/25 | 157,000 1,570,000 9/1 | 30億6375万 | 20億2350万 | +10.65% 7/23 | -13.87% 8/25 |
| 2017年 3月期 | 4,200 420 3/3 | 1,330 133 6/17 | 783,600 7,836,000 3/2 | 59億8500万 | 18億9525万 | +76.89% 3/2 | -11.45% 3/28 |
| 2018年 3月期 | 3,850 1/24 | 1,943 12/26 | 533,500 1/23 | 54億8625万 | 27億6877万 | +56.56% 1/23 | -16.77% 2/14 |
| 2019年 3月期 | 2,361 4/3 | 1,540 12/25 | 10,200 7/25 | 33億6442万 | 21億9450万 | +5.45% 2/14 | -10.84% 12/25 |
| 2020年 3月期 | 1,846 10/15 | 1,330 3/13 | 13,500 1/22 | 26億3055万 | 18億9525万 | +11.98% 5/11 | -12.28% 3/2 |
| 2021年 3月期 | 1,883 11/4 | 1,462 4/21 | 23,300 5/11 | 26億8327万 | 20億8335万 | +6.93% 2/4 | -4.29% 1/4 |
| 2022年 3月期 | 2,039 7/12 | 1,620 12/28 | 5,000 4/12 | 29億557万 | 23億850万 | +10.73% 7/13 | -10.65% 12/28 |
| 2023年 3月期 | 1,954 11/1 | 1,630 5/17 | 2,600 1/5 | 27億8445万 | 23億2275万 | +11.45% 11/1 | -7.08% 8/30 |
| 最新 | 1,774 2024/4/24 | 300 | 25億2795万 | +0.57% 1,764 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%（1.46倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- -37%（0.63倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/27 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/27
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/26 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/29 vs 1991/12/26
- -39%（0.61倍）
- 1993/12/29 vs 1992/12/29
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/29
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/27 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/27
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/27 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/27
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/29 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/29
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
600円（2008/10/08） - 196%（2.96倍）
1,774円（4/24）