株価チャート
株価
4/24
- 前日 (4/23)
- 1,945
- 始値
- 1,922
- 高値
- 1,952
- 安値
- 1,922
- 終値 +0.36%
- 1,952
- 出来高 -69.57%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,962 - 株価（25日）
移動平均値 - -3.89%
2,031 - 出来高（5日）
移動平均値 - -61.96%
1,840
2023/11/27～2024/04/24
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 | 1,922 | 1,952 | 1,922 | 1,952 | +0.36% | 700 | 41億5776万 | -3.89% | 78.04 | 0.37 |
| 04/23 | 1,945 | 1,970 | 1,898 | 1,945 | -0.21% | 2,300 | 41億4285万 | -4.42% | 77.76 | 0.37 |
| 04/22 | 1,976 | 1,976 | 1,898 | 1,949 | -0.1% | 2,400 | 41億5137万 | -4.32% | 77.92 | 0.37 |
| 04/19 | 2,015 | 2,015 | 1,921 | 1,951 | -3.18% | 2,600 | 41億5563万 | -4.32% | 78 | 0.37 |
| 04/18 | 2,009 | 2,035 | 2,009 | 2,015 | +0.25% | 1,200 | 42億9195万 | -1.27% | 80.56 | 0.39 |
| 04/17 | 2,020 | 2,020 | 1,989 | 2,010 | -0.5% | 3,600 | 42億8130万 | -1.47% | 80.36 | 0.39 |
| 04/16 | 2,045 | 2,098 | 2,011 | 2,020 | -1.22% | 3,500 | 43億260万 | -0.93% | 80.76 | 0.39 |
| 04/15 | 2,031 | 2,045 | 2,007 | 2,045 | +0.59% | 1,300 | 43億5585万 | +0.34% | 81.76 | 0.39 |
| 04/12 | 2,001 | 2,033 | 2,000 | 2,033 | +0.15% | 1,700 | 43億3029万 | -0.2% | 81.28 | 0.39 |
| 04/11 | 2,040 | 2,040 | 2,030 | 2,030 | -0.83% | 200 | 43億2390万 | -0.29% | 81.16 | 0.39 |
| 04/10 | 2,080 | 2,080 | 2,046 | 2,047 | -1.68% | 600 | 43億6011万 | +0.59% | 81.84 | 0.39 |
| 04/09 | 2,062 | 2,092 | 2,042 | 2,082 | +0.97% | 1,000 | 44億3466万 | +2.36% | 83.23 | 0.4 |
| 04/08 | 2,009 | 2,080 | 2,003 | 2,062 | +2.89% | 5,100 | 43億9206万 | +1.53% | 82.43 | 0.4 |
| 04/05 | 2,023 | 2,030 | 2,001 | 2,004 | -2.29% | 4,300 | 42億6852万 | -1.18% | 80.12 | 0.38 |
| 04/04 | 2,065 | 2,129 | 2,041 | 2,051 | -0.68% | 4,900 | 43億6863万 | +1.13% | 82 | 0.39 |
| 04/03 | 2,023 | 2,096 | 2,023 | 2,065 | +0.1% | 1,900 | 43億9845万 | +1.87% | 82.55 | 0.4 |
| 04/02 | 2,065 | 2,150 | 2,063 | 2,063 | +0.1% | 3,700 | 43億9419万 | +1.88% | 82.47 | 0.4 |
| 04/01 | 2,090 | 2,098 | 2,012 | 2,061 | +0.93% | 3,500 | 43億8993万 | +1.78% | 82.39 | 0.39 |
| 03/29 | 2,094 | 2,094 | 2,042 | 2,042 | -2.67% | 1,500 | 43億4946万 | +0.94% | 81.64 | 0.39 |
| 03/28 | 2,053 | 2,098 | 2,028 | 2,098 | +1.45% | 1,500 | 44億6874万 | +3.81% | 83.87 | 0.4 |
| 03/27 | 2,037 | 2,082 | 1,973 | 2,068 | +1.82% | 4,100 | 44億484万 | +2.43% | 82.67 | 0.4 |
| 03/26 | 2,067 | 2,070 | 2,031 | 2,031 | -0.83% | 1,400 | 43億2603万 | +0.64% | 81.2 | 0.39 |
| 03/25 | 2,071 | 2,073 | 2,048 | 2,048 | -0.87% | 1,500 | 43億6224万 | +1.49% | 81.88 | 0.39 |
| 03/22 | 2,028 | 2,066 | 2,028 | 2,066 | +0.98% | 2,300 | 44億58万 | +2.23% | 82.59 | 0.4 |
| 03/21 | 2,074 | 2,074 | 2,005 | 2,046 | +0.1% | 1,300 | 43億5798万 | +1.09% | 81.8 | 0.39 |
| 03/19 | 1,999 | 2,050 | 1,995 | 2,044 | +2.92% | 3,000 | 43億5372万 | +0.94% | 81.72 | 0.39 |
| 03/18 | 1,999 | 2,000 | 1,986 | 1,986 | -0.75% | 3,900 | 42億3018万 | -1.97% | 79.4 | 0.38 |
| 03/15 | 2,000 | 2,001 | 1,990 | 2,001 | +0.05% | 500 | 42億6213万 | -1.33% | 80 | 0.38 |
| 03/14 | 2,010 | 2,010 | 1,986 | 2,000 | +0.3% | 1,000 | 42億6000万 | -1.43% | 79.96 | 0.38 |
| 03/13 | 1,990 | 1,994 | 1,970 | 1,994 | +0.4% | 1,400 | 42億4722万 | -1.77% | 79.72 | 0.38 |
| 03/12 | 1,959 | 2,022 | 1,955 | 1,986 | +0.05% | 2,800 | 42億3018万 | -2.31% | 79.4 | 0.38 |
| 03/11 | 2,015 | 2,016 | 1,935 | 1,985 | -2.22% | 5,000 | 42億2805万 | -2.46% | 79.36 | 0.38 |
| 03/08 | 1,997 | 2,050 | 1,997 | 2,030 | +0.74% | 800 | 43億2390万 | -0.34% | 81.16 | 0.39 |
| 03/07 | 2,015 | 2,015 | 1,981 | 2,015 | +0.25% | 1,400 | 42億9195万 | -1.08% | 80.56 | 0.39 |
| 03/06 | 1,962 | 2,010 | 1,962 | 2,010 | 0% | 1,300 | 42億8130万 | -1.23% | 80.36 | 0.39 |
| 03/05 | 2,000 | 2,010 | 1,999 | 2,010 | +0.5% | 1,000 | 42億8130万 | -1.23% | 80.36 | 0.39 |
| 03/04 | 1,968 | 2,015 | 1,965 | 2,000 | +0.6% | 4,200 | 42億6000万 | -1.72% | 79.96 | 0.38 |
| 03/01 | 1,970 | 1,988 | 1,951 | 1,988 | -1.49% | 500 | 42億3444万 | -2.45% | 79.48 | 0.38 |
| 02/29 | 2,027 | 2,027 | 1,970 | 2,018 | -0.44% | 3,000 | 42億9834万 | -1.03% | 80.68 | 0.39 |
| 02/28 | 2,002 | 2,027 | 2,002 | 2,027 | +1.15% | 1,200 | 43億1751万 | -0.64% | 81.04 | 0.39 |
| 02/27 | 2,050 | 2,050 | 2,004 | 2,004 | -2.81% | 1,300 | 42億6852万 | -1.72% | 80.12 | 0.38 |
| 02/26 | 2,026 | 2,062 | 2,015 | 2,062 | +2.28% | 3,400 | 43億9206万 | +1.18% | 82.43 | 0.4 |
| 02/22 | 2,000 | 2,028 | 2,000 | 2,016 | +1.26% | 1,000 | 42億9408万 | -0.93% | 80.6 | 0.39 |
| 02/21 | 2,032 | 2,038 | 1,991 | 1,991 | -2.55% | 2,700 | 42億4083万 | -2.07% | 79.6 | 0.38 |
| 02/20 | 2,087 | 2,087 | 2,035 | 2,043 | -0.83% | 3,100 | 43億5159万 | +0.64% | 81.68 | 0.39 |
| 02/19 | 2,032 | 2,060 | 1,996 | 2,060 | +1.78% | 5,100 | 43億8780万 | +1.78% | 82.35 | 0.39 |
| 02/16 | 2,148 | 2,148 | 1,955 | 2,024 | -4.35% | 8,800 | 43億1112万 | +0.2% | 80.92 | 0.39 |
| 02/15 | 2,087 | 2,133 | 2,070 | 2,116 | -0.98% | 4,000 | 45億708万 | +4.8% | 84.59 | 0.41 |
| 02/14 | 2,136 | 2,200 | 2,090 | 2,137 | +2.44% | 14,900 | 45億5181万 | +6.21% | 85.43 | 0.41 |
| 02/13 | 2,153 | 2,200 | 2,078 | 2,086 | +1.02% | 12,700 | 44億4318万 | +4.14% | 83.39 | 0.4 |
| 02/09 | 2,037 | 2,065 | 2,029 | 2,065 | +1.32% | 4,200 | 43億9845万 | +3.56% | 82.55 | 0.4 |
| 02/08 | 2,032 | 2,038 | 1,991 | 2,038 | +1.29% | 900 | 43億4094万 | +2.62% | 81.48 | 0.39 |
| 02/07 | 2,042 | 2,042 | 1,999 | 2,012 | -1.08% | 2,000 | 42億8556万 | +1.56% | 80.44 | 0.39 |
| 02/06 | 2,049 | 2,049 | 1,976 | 2,034 | -1.21% | 2,100 | 43億3242万 | +2.99% | 81.32 | 0.39 |
| 02/05 | 2,054 | 2,077 | 2,051 | 2,059 | +0.88% | 1,200 | 43億8567万 | +4.62% | 82.31 | 0.39 |
| 02/02 | 2,029 | 2,086 | 2,014 | 2,041 | +0.39% | 1,800 | 43億4733万 | +3.97% | 81.6 | 0.39 |
| 02/01 | 2,001 | 2,054 | 2,001 | 2,033 | +0.4% | 1,500 | 43億3029万 | +4.1% | 81.28 | 0.39 |
| 01/31 | 1,980 | 2,025 | 1,980 | 2,025 | +2.27% | 1,400 | 43億1325万 | +4.38% | 80.96 | 0.39 |
| 01/30 | 1,996 | 2,018 | 1,976 | 1,980 | -0.85% | 1,900 | 42億1740万 | +2.7% | 79.16 | 0.38 |
| 01/29 | 2,020 | 2,020 | 1,989 | 1,997 | -0.89% | 2,000 | 42億5361万 | +4.45% | 79.84 | 0.38 |
| 01/26 | 2,021 | 2,064 | 1,986 | 2,015 | -2.61% | 2,300 | 42億9195万 | +6.16% | 80.56 | 0.39 |
| 01/24 | 2,005 | 2,069 | 1,986 | 2,069 | +2.07% | 3,700 | 44億697万 | +10.05% | 82.71 | 0.4 |
| 01/23 | 2,026 | 2,036 | 2,012 | 2,027 | -0.49% | 1,600 | 43億1751万 | +8.98% | 81.04 | 0.39 |
| 01/22 | 2,000 | 2,037 | 1,999 | 2,037 | +1.85% | 2,400 | 43億3881万 | +10.59% | 81.44 | 0.39 |
| 01/19 | 1,985 | 2,041 | 1,943 | 2,000 | +0.96% | 6,900 | 42億6000万 | +9.65% | 79.96 | 0.38 |
| 01/18 | 1,983 | 1,984 | 1,961 | 1,981 | -0.1% | 1,900 | 42億1953万 | +9.63% | 79.2 | 0.38 |
| 01/17 | 1,971 | 1,995 | 1,941 | 1,983 | +0.1% | 3,000 | 42億2379万 | +10.66% | 79.28 | 0.38 |
| 01/16 | 1,919 | 1,988 | 1,886 | 1,981 | +3.39% | 10,000 | 42億1953万 | +11.48% | 79.2 | 0.38 |
| 01/15 | 1,824 | 1,919 | 1,823 | 1,916 | +1.75% | 8,000 | 40億8108万 | +8.68% | 76.6 | 0.37 |
| 01/12 | 1,932 | 1,956 | 1,883 | 1,883 | -3.83% | 5,000 | 40億1079万 | +7.66% | 75.28 | 0.36 |
| 01/11 | 2,000 | 2,000 | 1,950 | 1,958 | -2.25% | 3,300 | 41億7054万 | +12.66% | 78.28 | 0.38 |
| 01/10 | 2,025 | 2,076 | 1,959 | 2,003 | +2.72% | 6,200 | 42億6639万 | +16.32% | 80.08 | 0.38 |
| 01/09 | 1,910 | 1,950 | 1,889 | 1,950 | +2.63% | 5,400 | 41億5350万 | +14.44% | 77.96 | 0.37 |
| 01/05 | 1,900 | 1,907 | 1,874 | 1,900 | +1.39% | 1,200 | 40億4700万 | +12.56% | 75.96 | 0.36 |
| 01/04 | 1,881 | 1,910 | 1,845 | 1,874 | +0.48% | 4,800 | 39億9162万 | +11.88% | 74.92 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 1,893 | 1,919 | 1,850 | 1,865 | -2.36% | 5,300 | 39億7245万 | +12.08% | 74.56 | 0.37 |
| 12/28 | 1,850 | 1,910 | 1,821 | 1,910 | +2.74% | 4,200 | 40億6830万 | +15.48% | 76.36 | 0.38 |
| 12/27 | 1,856 | 1,859 | 1,822 | 1,859 | +0.27% | 5,500 | 39億5967万 | +13.35% | 74.32 | 0.37 |
| 12/26 | 1,934 | 1,943 | 1,817 | 1,854 | -4.14% | 13,200 | 39億4902万 | +13.95% | 74.12 | 0.37 |
| 12/25 | 1,820 | 1,939 | 1,801 | 1,934 | +7.38% | 27,900 | 41億1942万 | +19.83% | 77.32 | 0.38 |
| 12/22 | 1,699 | 1,879 | 1,699 | 1,801 | +5.94% | 14,800 | 38億3613万 | +12.7% | 72 | 0.36 |
| 12/21 | 1,688 | 1,708 | 1,665 | 1,700 | -0.76% | 3,900 | 36億2100万 | +7.12% | 67.96 | 0.34 |
| 12/20 | 1,605 | 1,728 | 1,601 | 1,713 | +7.74% | 11,300 | 36億4869万 | +8.42% | 68.48 | 0.34 |
| 12/19 | 1,602 | 1,623 | 1,568 | 1,590 | -3.05% | 1,700 | 33億8670万 | +1.08% | 63.57 | 0.31 |
| 12/18 | 1,570 | 1,640 | 1,569 | 1,640 | +3.8% | 2,000 | 34億9320万 | +4.33% | 65.56 | 0.32 |
| 12/15 | 1,576 | 1,580 | 1,561 | 1,580 | +0.77% | 1,200 | 33億6540万 | +0.57% | 63.17 | 0.31 |
| 12/14 | 1,556 | 1,576 | 1,552 | 1,568 | -0.44% | 2,500 | 33億3984万 | -0.06% | 62.69 | 0.31 |
| 12/13 | 1,578 | 1,594 | 1,575 | 1,575 | -1.13% | 1,300 | 33億5475万 | +0.51% | 62.97 | 0.31 |
| 12/12 | 1,576 | 1,595 | 1,575 | 1,593 | +1.53% | 1,900 | 33億9309万 | +1.85% | 63.69 | 0.31 |
| 12/11 | 1,597 | 1,598 | 1,560 | 1,569 | -1.75% | 3,000 | 33億4197万 | +0.38% | 62.73 | 0.31 |
| 12/08 | 1,577 | 1,600 | 1,563 | 1,597 | -0.68% | 2,800 | 34億161万 | +2.24% | 63.84 | 0.32 |
| 12/07 | 1,623 | 1,623 | 1,589 | 1,608 | -1.29% | 3,400 | 34億2504万 | +3.14% | 64.28 | 0.32 |
| 12/06 | 1,601 | 1,632 | 1,599 | 1,629 | +3.36% | 4,900 | 34億6977万 | +4.83% | 65.12 | 0.32 |
| 12/05 | 1,587 | 1,606 | 1,575 | 1,576 | -1.19% | 2,200 | 33億5688万 | +1.74% | 63.01 | 0.31 |
| 12/04 | 1,589 | 1,612 | 1,582 | 1,595 | +1.53% | 2,600 | 33億9735万 | +3.1% | 63.77 | 0.32 |
| 12/01 | 1,550 | 1,575 | 1,544 | 1,571 | +1.81% | 2,000 | 33億4623万 | +1.81% | 62.81 | 0.31 |
| 11/30 | 1,551 | 1,563 | 1,543 | 1,543 | -0.52% | 1,800 | 32億8659万 | -0.06% | 61.69 | 0.31 |
| 11/29 | 1,566 | 1,566 | 1,551 | 1,551 | -1.96% | 900 | 33億363万 | +0.39% | 62.01 | 0.31 |
| 11/28 | 1,590 | 1,590 | 1,569 | 1,582 | -1.68% | 1,300 | 33億6966万 | +2.39% | 63.25 | 0.31 |
| 11/27 | 1,612 | 1,612 | 1,572 | 1,609 | -0.25% | 2,400 | 34億2717万 | +4.28% | 64.32 | 0.32 |
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 | 7,500 750 8/6 | 2,720 272 3/17 | 48,800 488,000 6/6 | - | - | +24.16% 5/7 | -31.81% 1/16 |
| 2009年 3月期 | 4,390 439 5/16 | 1,250 125 2/23 | 17,300 173,000 9/16 | - | - | +27.28% 5/16 | -41.08% 10/8 |
| 2010年 3月期 | 2,790 279 6/5 | 1,530 153 4/1 | 8,500 85,000 6/5 | - | - | +21.62% 5/21 | -20.76% 7/13 |
| 2011年 3月期 | 2,600 260 4/26 | 1,580 158 3/15 | 9,400 94,000 2/14 | 55億3800万 | 33億6540万 | +9.31% 2/15 | -24.1% 3/15 |
| 2012年 3月期 | 2,310 231 5/10 | 1,610 161 11/10 | 7,200 72,000 2/13 | 49億2030万 | 34億2930万 | +10.67% 2/14 | -10.8% 8/9 |
| 2013年 3月期 | 2,070 207 4/4 | 1,430 143 11/15 | 14,800 148,000 3/25 | 44億910万 | 30億4590万 | +11.9% 3/26 | -11.57% 11/14 |
| 2014年 3月期 | 2,070 207 1/22 | 1,540 154 6/25 | 34,700 347,000 1/10 | 44億910万 | 32億8020万 | +15.47% 1/10 | -10.94% 6/7 |
| 2015年 3月期 | 2,590 259 3/17 259 3/16 | 1,670 167 5/20 167 5/19 | 124,800 1,248,000 7/28 | 55億1670万 | 35億5710万 | +12.08% 3/9 | -8.24% 10/17 |
| 2016年 3月期 | 2,500 250 4/21 | 1,540 154 2/12 | 15,200 152,000 8/24 | 53億2500万 | 32億8020万 | +4.24% 3/11 | -16.7% 8/25 |
| 2017年 3月期 | 2,740 274 3/1 | 1,550 155 6/27 | 66,000 660,000 3/1 | 58億3620万 | 33億150万 | +13.72% 3/1 | -11.44% 4/7 |
| 2018年 3月期 | 2,400 240 8/10 | 1,900 190 6/22 | 29,200 292,000 8/10 | 51億1200万 | 40億4700万 | +6.02% 8/10 | -8.57% 4/16 |
| 2019年 3月期 | 2,020 4/6 | 1,640 12/25 | 19,500 6/15 | 43億260万 | 34億9320万 | +5.06% 6/19 | -8.92% 12/26 |
| 2020年 3月期 | 1,797 4/8 | 1,231 3/17 | 8,500 4/8 | 38億2761万 | 26億2203万 | +3.81% 2/10 | -18.76% 3/17 |
| 2021年 3月期 | 1,530 3/22 | 1,226 4/2 | 6,100 3/22 | 32億5890万 | 26億1138万 | +9.25% 5/21 | -3.3% 7/13 |
| 2022年 3月期 | 4,180 10/15 | 1,194 1/27 | 895,800 10/25 | 89億340万 | 25億4322万 | +87.67% 9/29 | -39.45% 11/10 |
| 2023年 3月期 | 1,470 8/29 | 1,194 12/23 | 160,800 8/29 | 31億3110万 | 25億4322万 | +11.81% 8/29 | -4.01% 9/30 |
| 最新 | 1,952 2024/4/24 | 700 | 41億5776万 | -3.89% 2,031 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 175%（2.75倍）
- 1988/12/28 vs 1987/12/28
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/28
- 116%（2.16倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/25 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/25
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/29 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/29
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- 125%（2.25倍）
- 2003/12/30 vs 2002/12/30
- -21%（0.79倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/28 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/28
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
650円（2001/12/19） - 200%（3倍）
1,952円（4/24）