株価チャート
株価
4/23
- 前日 (4/22)
- 1,379
- 始値
- 1,385
- 高値
- 1,400
- 安値
- 1,371
- 終値 +0.44%
- 1,385
- 出来高 -4.54%
- 191,300
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,363 - 株価（25日）
移動平均値 - -2.67%
1,423 - 出来高（5日）
移動平均値 - -9.28%
210,860
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 | 1,385 | 1,400 | 1,371 | 1,385 | +0.44% | 191,300 | 1111億8756万 | -2.67% | 19.17 | 1.24 |
| 04/22 | 1,350 | 1,383 | 1,344 | 1,379 | +2.6% | 200,400 | 1107億588万 | -2.96% | 19.09 | 1.24 |
| 04/19 | 1,355 | 1,362 | 1,321 | 1,344 | -1.32% | 217,100 | 1078億9608万 | -5.42% | 18.6 | 1.2 |
| 04/18 | 1,342 | 1,387 | 1,323 | 1,362 | +1.26% | 220,800 | 1093億4112万 | -4.29% | 18.85 | 1.22 |
| 04/17 | 1,370 | 1,392 | 1,345 | 1,345 | -1.75% | 224,700 | 1079億7636万 | -5.55% | 18.62 | 1.21 |
| 04/16 | 1,337 | 1,378 | 1,314 | 1,369 | -0.44% | 279,800 | 1099億308万 | -4% | 18.95 | 1.23 |
| 04/15 | 1,350 | 1,407 | 1,333 | 1,375 | +0.07% | 211,700 | 1103億8476万 | -3.58% | 19.03 | 1.23 |
| 04/12 | 1,409 | 1,440 | 1,371 | 1,374 | -2.48% | 289,000 | 1103億448万 | -3.65% | 19.02 | 1.23 |
| 04/11 | 1,390 | 1,418 | 1,381 | 1,409 | -0.49% | 242,800 | 1131億1427万 | -1.12% | 19.5 | 1.26 |
| 04/10 | 1,432 | 1,442 | 1,406 | 1,416 | +0.14% | 186,000 | 1136億7623万 | -0.42% | 19.6 | 1.27 |
| 04/09 | 1,400 | 1,432 | 1,390 | 1,414 | -0.35% | 295,800 | 1135億1567万 | -0.21% | 19.57 | 1.27 |
| 04/08 | 1,409 | 1,424 | 1,405 | 1,419 | +1.72% | 144,900 | 1139億1707万 | +0.42% | 19.64 | 1.27 |
| 04/05 | 1,385 | 1,411 | 1,381 | 1,395 | -1.48% | 175,700 | 1119億9035万 | -1.13% | 19.31 | 1.25 |
| 04/04 | 1,410 | 1,432 | 1,381 | 1,416 | +1.8% | 253,000 | 1136億7623万 | +0.43% | 19.6 | 1.27 |
| 04/03 | 1,416 | 1,439 | 1,391 | 1,391 | -3% | 273,000 | 1116億6923万 | -1.21% | 19.25 | 1.25 |
| 04/02 | 1,467 | 1,474 | 1,427 | 1,434 | -2.58% | 270,300 | 1151億2127万 | +1.85% | 19.85 | 1.28 |
| 04/01 | 1,481 | 1,513 | 1,470 | 1,472 | -2.65% | 176,300 | 1181億7190万 | +4.84% | 20.37 | 1.32 |
| 03/29 | 1,499 | 1,514 | 1,479 | 1,512 | +2.3% | 174,000 | 1213億8309万 | +7.92% | 20.93 | 1.35 |
| 03/28 | 1,530 | 1,559 | 1,471 | 1,478 | -3.65% | 295,400 | 1186億5358万 | +5.95% | 20.46 | 1.32 |
| 03/27 | 1,522 | 1,559 | 1,508 | 1,534 | +2.68% | 280,400 | 1231億4925万 | +10.2% | 21.23 | 1.37 |
| 03/26 | 1,465 | 1,504 | 1,452 | 1,494 | +1.15% | 212,800 | 1199億3806万 | +7.64% | 20.68 | 1.34 |
| 03/25 | 1,503 | 1,540 | 1,469 | 1,477 | -3.08% | 443,900 | 1185億7330万 | +6.64% | 20.44 | 1.32 |
| 03/22 | 1,473 | 1,528 | 1,458 | 1,524 | +4.67% | 421,200 | 1223億4645万 | +10.43% | 21.09 | 1.37 |
| 03/21 | 1,417 | 1,469 | 1,398 | 1,456 | +3.85% | 397,400 | 1168億8742万 | +6.05% | 20.15 | 1.3 |
| 03/19 | 1,350 | 1,408 | 1,335 | 1,402 | +4.47% | 331,100 | 1125億5231万 | +2.41% | 19.41 | 1.26 |
| 03/18 | 1,382 | 1,385 | 1,310 | 1,342 | -2.82% | 487,000 | 1077億3552万 | -1.61% | 18.58 | 1.2 |
| 03/15 | 1,358 | 1,389 | 1,356 | 1,381 | +0.22% | 151,100 | 1108億6644万 | +1.32% | 19.11 | 1.24 |
| 03/14 | 1,400 | 1,408 | 1,349 | 1,378 | -1.5% | 172,800 | 1106億2560万 | +1.32% | 19.07 | 1.23 |
| 03/13 | 1,415 | 1,419 | 1,370 | 1,399 | 0% | 250,300 | 1123億1147万 | +3.17% | 19.36 | 1.25 |
| 03/12 | 1,350 | 1,402 | 1,331 | 1,399 | +2.64% | 323,800 | 1123億1147万 | +3.63% | 19.36 | 1.25 |
| 03/11 | 1,375 | 1,389 | 1,346 | 1,363 | -1.09% | 148,900 | 1094億2140万 | +1.41% | 18.87 | 1.22 |
| 03/08 | 1,334 | 1,385 | 1,334 | 1,378 | +1.77% | 272,200 | 1106億2560万 | +2.91% | 19.07 | 1.23 |
| 03/07 | 1,313 | 1,371 | 1,313 | 1,354 | +2.81% | 206,100 | 1086億9888万 | +1.5% | 18.74 | 1.21 |
| 03/06 | 1,293 | 1,328 | 1,291 | 1,317 | +1.15% | 169,600 | 1057億2853万 | -0.98% | 18.23 | 1.18 |
| 03/05 | 1,300 | 1,316 | 1,286 | 1,302 | -0.99% | 207,800 | 1045億2433万 | -1.88% | 18.02 | 1.17 |
| 03/04 | 1,336 | 1,348 | 1,313 | 1,315 | -2.59% | 237,900 | 1055億6797万 | -0.6% | 18.2 | 1.18 |
| 03/01 | 1,409 | 1,409 | 1,342 | 1,350 | -2.1% | 310,400 | 1083億7776万 | +2.2% | 18.69 | 1.21 |
| 02/29 | 1,379 | 1,415 | 1,370 | 1,379 | +0.51% | 411,600 | 1107億588万 | +4.71% | 19.09 | 1.24 |
| 02/28 | 1,381 | 1,387 | 1,359 | 1,372 | -0.29% | 214,200 | 1101億4392万 | +4.65% | 18.99 | 1.23 |
| 02/27 | 1,343 | 1,387 | 1,324 | 1,376 | +1.62% | 399,500 | 1104億6504万 | +5.52% | 19.05 | 1.23 |
| 02/26 | 1,348 | 1,369 | 1,311 | 1,354 | -1.74% | 353,600 | 1086億9888万 | +4.48% | 18.74 | 1.21 |
| 02/22 | 1,407 | 1,415 | 1,368 | 1,378 | -0.29% | 211,200 | 1106億2560万 | +6.99% | 19.07 | 1.23 |
| 02/21 | 1,410 | 1,427 | 1,361 | 1,382 | -1.29% | 351,400 | 1109億4672万 | +7.97% | 19.13 | 1.24 |
| 02/20 | 1,435 | 1,439 | 1,389 | 1,400 | -2.44% | 287,500 | 1123億9175万 | +9.98% | 19.38 | 1.25 |
| 02/19 | 1,410 | 1,452 | 1,401 | 1,435 | +2.5% | 363,500 | 1152億155万 | +13.53% | 19.86 | 1.29 |
| 02/16 | 1,371 | 1,403 | 1,339 | 1,400 | +2.79% | 413,700 | 1123億9175万 | +11.73% | 19.38 | 1.25 |
| 02/15 | 1,393 | 1,406 | 1,351 | 1,362 | -0.07% | 395,500 | 1093億4112万 | +9.66% | 18.85 | 1.22 |
| 02/14 | 1,339 | 1,396 | 1,306 | 1,363 | +0.74% | 573,900 | 1094億2140万 | +10.54% | 18.87 | 1.22 |
| 02/13 | 1,299 | 1,377 | 1,287 | 1,353 | +5.7% | 698,400 | 1086億1860万 | +10.45% | 18.73 | 1.21 |
| 02/09 | 1,301 | 1,306 | 1,260 | 1,280 | -1.92% | 372,300 | 1027億5817万 | +5.35% | 17.72 | 1.15 |
| 02/08 | 1,300 | 1,317 | 1,276 | 1,305 | +0.08% | 284,300 | 1047億6517万 | +7.76% | 18.06 | 1.17 |
| 02/07 | 1,279 | 1,306 | 1,263 | 1,304 | +2.76% | 242,000 | 1046億8489万 | +8.22% | 18.05 | 1.17 |
| 02/06 | 1,264 | 1,285 | 1,258 | 1,269 | +0.4% | 232,800 | 1018億7510万 | +5.66% | 17.56 | 1.14 |
| 02/05 | 1,248 | 1,274 | 1,241 | 1,264 | +1.44% | 132,300 | 1014億7370万 | +5.69% | 17.5 | 1.13 |
| 02/02 | 1,241 | 1,260 | 1,230 | 1,246 | +1.05% | 223,800 | 1000億2866万 | +4.53% | 17.25 | 1.12 |
| 02/01 | 1,255 | 1,264 | 1,231 | 1,233 | -2.14% | 156,500 | 989億8502万 | +3.79% | 17.07 | 1.1 |
| 01/31 | 1,270 | 1,272 | 1,234 | 1,260 | +0.16% | 181,800 | 1011億5258万 | +6.15% | 17.44 | 1.13 |
| 01/30 | 1,241 | 1,270 | 1,232 | 1,258 | +2.53% | 274,300 | 1009億9202万 | +6.34% | 17.41 | 1.13 |
| 01/29 | 1,215 | 1,228 | 1,207 | 1,227 | +1.07% | 112,100 | 985億334万 | +4.07% | 16.98 | 1.1 |
| 01/26 | 1,233 | 1,246 | 1,210 | 1,214 | -3.88% | 268,700 | 974億5970万 | +3.41% | 16.8 | 1.09 |
| 01/25 | 1,239 | 1,263 | 1,225 | 1,263 | +1.94% | 244,700 | 1013億9342万 | +8.04% | 17.48 | 1.13 |
| 01/24 | 1,241 | 1,270 | 1,230 | 1,239 | -0.32% | 250,200 | 994億6670万 | +6.72% | 17.15 | 1.11 |
| 01/23 | 1,204 | 1,254 | 1,192 | 1,243 | +4.1% | 429,500 | 997億8782万 | +7.81% | 17.2 | 1.11 |
| 01/22 | 1,175 | 1,202 | 1,171 | 1,194 | +1.62% | 140,800 | 958億5411万 | +4.19% | 16.53 | 1.07 |
| 01/19 | 1,178 | 1,209 | 1,166 | 1,175 | +1.29% | 226,300 | 943億2879万 | +2.98% | 16.26 | 1.05 |
| 01/18 | 1,175 | 1,182 | 1,140 | 1,160 | -1.36% | 350,300 | 931億2459万 | +2.02% | 16.06 | 1.04 |
| 01/17 | 1,196 | 1,208 | 1,158 | 1,176 | -2% | 460,100 | 944億907万 | +3.89% | 16.28 | 1.05 |
| 01/16 | 1,199 | 1,206 | 1,177 | 1,200 | +1.1% | 252,600 | 963億3579万 | +6.48% | 16.61 | 1.08 |
| 01/15 | 1,154 | 1,187 | 1,148 | 1,187 | +3.67% | 180,400 | 952億9215万 | +5.89% | 16.43 | 1.06 |
| 01/12 | 1,135 | 1,152 | 1,127 | 1,145 | +0.53% | 237,000 | 919億2040万 | +2.6% | 15.85 | 1.03 |
| 01/11 | 1,138 | 1,159 | 1,129 | 1,139 | +0.18% | 308,500 | 914億3872万 | +2.24% | 15.77 | 1.02 |
| 01/10 | 1,173 | 1,180 | 1,137 | 1,137 | -1.13% | 311,200 | 912億7816万 | +2.25% | 15.74 | 1.02 |
| 01/09 | 1,130 | 1,150 | 1,103 | 1,150 | +2.86% | 483,500 | 923億2180万 | +3.6% | 15.92 | 1.03 |
| 01/05 | 1,170 | 1,170 | 1,113 | 1,118 | -3.7% | 467,200 | 897億5284万 | +0.99% | 15.47 | 1 |
| 01/04 | 1,149 | 1,168 | 1,121 | 1,161 | -1.19% | 366,600 | 932億487万 | +5.07% | 16.07 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 1,175 | 1,200 | 1,163 | 1,175 | -0.51% | 250,300 | 943億2879万 | +6.72% | 16.26 | 1.05 |
| 12/28 | 1,154 | 1,188 | 1,147 | 1,181 | +1.9% | 171,600 | 948億1047万 | +7.85% | 16.35 | 1.06 |
| 12/27 | 1,163 | 1,171 | 1,143 | 1,159 | +0.35% | 225,500 | 930億4431万 | +6.43% | 16.04 | 1.04 |
| 12/26 | 1,163 | 1,178 | 1,146 | 1,155 | -0.43% | 226,100 | 927億2320万 | +6.55% | 15.99 | 1.03 |
| 12/25 | 1,213 | 1,215 | 1,158 | 1,160 | -3.81% | 251,700 | 931億2459万 | +7.61% | 16.06 | 1.04 |
| 12/22 | 1,150 | 1,212 | 1,150 | 1,206 | +5.14% | 439,100 | 968億1747万 | +12.61% | 16.69 | 1.08 |
| 12/21 | 1,152 | 1,160 | 1,133 | 1,147 | -0.78% | 274,400 | 920億8096万 | +8% | 15.88 | 1.03 |
| 12/20 | 1,130 | 1,189 | 1,130 | 1,156 | +4.33% | 733,400 | 928億348万 | +9.57% | 16 | 1.04 |
| 12/19 | 1,096 | 1,108 | 1,068 | 1,108 | +0.91% | 388,100 | 889億5004万 | +5.93% | 15.34 | 0.99 |
| 12/18 | 1,058 | 1,099 | 1,048 | 1,098 | +3.29% | 329,800 | 881億4725万 | +5.68% | 15.2 | 0.98 |
| 12/15 | 1,040 | 1,067 | 1,031 | 1,063 | +1.92% | 222,500 | 853億3745万 | +3% | 14.71 | 0.95 |
| 12/14 | 1,084 | 1,087 | 1,041 | 1,043 | -1.51% | 353,800 | 837億3185万 | +1.56% | 14.44 | 0.93 |
| 12/13 | 1,059 | 1,071 | 1,047 | 1,059 | -0.56% | 245,400 | 850億1633万 | +3.42% | 14.66 | 0.95 |
| 12/12 | 1,077 | 1,080 | 1,049 | 1,065 | -0.47% | 334,900 | 854億9801万 | +4.21% | 14.74 | 0.95 |
| 12/11 | 1,054 | 1,076 | 1,044 | 1,070 | +2.59% | 237,600 | 858億9941万 | +5% | 14.81 | 0.96 |
| 12/08 | 1,040 | 1,067 | 1,028 | 1,043 | -0.95% | 412,900 | 837億3185万 | +2.86% | 14.44 | 0.93 |
| 12/07 | 1,045 | 1,056 | 1,034 | 1,053 | -0.28% | 248,700 | 845億3465万 | +4.26% | 14.57 | 0.94 |
| 12/06 | 1,066 | 1,076 | 1,052 | 1,056 | +0.09% | 303,400 | 847億7549万 | +4.97% | 14.62 | 0.95 |
| 12/05 | 1,089 | 1,109 | 1,053 | 1,055 | -3.92% | 455,500 | 846億9521万 | +5.29% | 14.6 | 0.95 |
| 12/04 | 1,088 | 1,118 | 1,087 | 1,098 | +1.29% | 737,500 | 881億4725万 | +10.13% | 15.2 | 0.98 |
| 12/01 | 1,099 | 1,100 | 1,074 | 1,084 | +0.28% | 273,000 | 870億2333万 | +9.61% | 15 | 0.97 |
| 11/30 | 1,084 | 1,085 | 1,064 | 1,081 | 0% | 454,800 | 867億8249万 | +10.08% | 14.96 | 0.97 |
| 11/29 | 1,060 | 1,084 | 1,054 | 1,081 | +0.56% | 426,300 | 867億8249万 | +10.87% | 14.96 | 0.97 |
| 11/28 | 1,053 | 1,081 | 1,028 | 1,075 | +1.61% | 530,600 | 863億81万 | +11.05% | 14.88 | 0.96 |
| 11/27 | 1,069 | 1,096 | 1,052 | 1,058 | +2.92% | 492,700 | 849億3605万 | +9.98% | 14.64 | 0.95 |
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 | |
| 2012年 3月期 | 1,326 3/26 | 910 3/15 | 5,124,600 3/15 | 447億874万 | 306億8247万 | +4.61% 4/19 | -4.45% 4/24 |
| 2013年 3月期 | 1,262 4/2 | 718 12/26 | 803,100 1/31 | 425億5085万 | 242億880万 | +11.14% 6/21 | -17.01% 11/26 |
| 2014年 3月期 | 1,117 5/23 | 403 3/27 | 1,776,800 5/22 | 376億6188万 | 169億9652万 | +29.11% 5/22 | -18.65% 10/8 |
| 2015年 3月期 | 488 4/18 | 291 2/6 2/5 他2件 | 424,400 3/4 | 205億8140万 | 122億7292万 | +22.43% 3/5 | -13.27% 12/24 |
| 2016年 3月期 | 539 4/22 | 355 5/27 | 6,140,000 4/22 | 227億3232万 | 178億1212万 | +15.4% 7/13 | -13.41% 2/12 |
| 2017年 3月期 | 476 4/1 | 338 11/9 | 586,800 3/10 | 238億8330万 | 169億5915万 | +9.63% 4/20 | -10.13% 6/16 |
| 2018年 3月期 | 464 3/22 | 345 9/6 | 393,700 11/20 | 237億3128万 | 176億4502万 | +21.22% 4/9 | -7.22% 9/5 |
| 2019年 3月期 | 776 6/26 | 438 5/16 | 1,586,700 6/12 | 396億8852万 | 224億151万 | +26.72% 6/12 | -19.42% 8/13 |
| 2020年 3月期 | 762 11/22 | 470 5/9 5/7 | 953,300 5/23 | 390億2829万 | 240億3815万 | +15.36% 5/23 | -13.7% 3/13 |
| 2021年 3月期 | 1,785 10/21 | 563 4/6 | 4,164,000 7/14 | 1081億6231万 | 289億1581万 | +38.41% 5/25 | -11.37% 3/24 |
| 2022年 3月期 | 1,373 10/13 | 471 3/15 | 1,634,200 9/9 | 956億6314万 | 328億1906万 | +9.5% 8/31 | -22.67% 1/20 |
| 2023年 3月期 | 1,447 2/15 | 501 4/27 | 2,765,300 5/31 | 1009億859万 | 349億944万 | +21.66% 6/29 | -13.71% 3/2 |
| 最新 | 1,385 2024/4/23 | 191,300 | 1111億8756万 | -2.67% 1,423 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -26%（0.74倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- 124%（2.24倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/23 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
291円（2015/02/06） - 376%（4.76倍）
1,385円（4/23）