株価チャート
株価
4/23
- 前日 (4/22)
- 1,179
- 始値
- 1,185
- 高値
- 1,186
- 安値
- 1,168
- 終値 -0.42%
- 1,174
- 出来高 -37.1%
- 116,800
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,173 - 株価（25日）
移動平均値 - -3.69%
1,219 - 出来高（5日）
移動平均値 - -48.55%
227,020
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 | 1,185 | 1,186 | 1,168 | 1,174 | -0.42% | 116,800 | 821億8000万 | -3.69% | 10.61 | 0.76 |
| 04/22 | 1,180 | 1,180 | 1,169 | 1,179 | +1.64% | 185,700 | 825億3000万 | -3.36% | 10.65 | 0.76 |
| 04/19 | 1,170 | 1,172 | 1,148 | 1,160 | -1.69% | 379,900 | 812億 | -4.92% | 10.48 | 0.75 |
| 04/18 | 1,170 | 1,187 | 1,168 | 1,180 | +0.85% | 168,800 | 826億 | -3.36% | 10.66 | 0.76 |
| 04/17 | 1,198 | 1,198 | 1,169 | 1,170 | -1.93% | 283,900 | 819億 | -4.18% | 10.57 | 0.76 |
| 04/16 | 1,215 | 1,222 | 1,192 | 1,193 | -2.21% | 271,100 | 835億1000万 | -2.37% | 10.78 | 0.77 |
| 04/15 | 1,210 | 1,225 | 1,210 | 1,220 | -0.41% | 160,100 | 854億 | -0.16% | 11.03 | 0.79 |
| 04/12 | 1,237 | 1,237 | 1,224 | 1,225 | -0.49% | 183,000 | 857億5000万 | +0.25% | 11.07 | 0.79 |
| 04/11 | 1,205 | 1,233 | 1,202 | 1,231 | +0.98% | 200,600 | 861億7000万 | +0.65% | 11.12 | 0.8 |
| 04/10 | 1,220 | 1,223 | 1,216 | 1,219 | -0.08% | 151,800 | 853億3000万 | -0.25% | 11.02 | 0.79 |
| 04/09 | 1,213 | 1,222 | 1,210 | 1,220 | +0.74% | 159,500 | 854億 | -0.16% | 11.03 | 0.79 |
| 04/08 | 1,209 | 1,215 | 1,204 | 1,211 | +0.17% | 127,300 | 847億7000万 | -0.82% | 10.94 | 0.79 |
| 04/05 | 1,200 | 1,209 | 1,194 | 1,209 | 0% | 200,800 | 846億3000万 | -0.98% | 10.93 | 0.78 |
| 04/04 | 1,218 | 1,223 | 1,207 | 1,209 | -0.49% | 192,800 | 846億3000万 | -0.98% | 10.93 | 0.78 |
| 04/03 | 1,207 | 1,222 | 1,201 | 1,215 | +0.25% | 169,100 | 850億5000万 | -0.57% | 10.98 | 0.79 |
| 04/02 | 1,232 | 1,233 | 1,210 | 1,212 | -1.14% | 175,400 | 848億4000万 | -0.9% | 10.95 | 0.79 |
| 04/01 | 1,253 | 1,257 | 1,223 | 1,226 | -1.92% | 231,500 | 858億2000万 | +0.25% | 11.08 | 0.79 |
| 03/29 | 1,234 | 1,250 | 1,230 | 1,250 | +1.71% | 199,100 | 875億 | +2.21% | 11.3 | 0.81 |
| 03/28 | 1,249 | 1,253 | 1,226 | 1,229 | -3.08% | 255,400 | 860億3000万 | +0.66% | 11.11 | 0.8 |
| 03/27 | 1,276 | 1,277 | 1,266 | 1,268 | -0.16% | 289,100 | 887億6000万 | +3.93% | 11.46 | 0.82 |
| 03/26 | 1,260 | 1,274 | 1,254 | 1,270 | +1.11% | 227,200 | 889億 | +4.44% | 11.48 | 0.82 |
| 03/25 | 1,264 | 1,268 | 1,256 | 1,256 | -0.63% | 218,500 | 879億2000万 | +3.63% | 11.35 | 0.81 |
| 03/22 | 1,278 | 1,278 | 1,253 | 1,264 | -0.08% | 346,600 | 884億8000万 | +4.64% | 11.42 | 0.82 |
| 03/21 | 1,248 | 1,265 | 1,244 | 1,265 | +3.77% | 610,900 | 885億5000万 | +5.07% | 11.43 | 0.82 |
| 03/19 | 1,200 | 1,225 | 1,199 | 1,219 | +2.27% | 375,100 | 853億3000万 | +1.5% | 11.02 | 0.79 |
| 03/18 | 1,192 | 1,194 | 1,184 | 1,192 | +0.68% | 209,000 | 834億4000万 | -0.67% | 10.77 | 0.77 |
| 03/15 | 1,186 | 1,195 | 1,181 | 1,184 | -0.84% | 331,500 | 828億8000万 | -1.25% | 10.7 | 0.77 |
| 03/14 | 1,172 | 1,194 | 1,168 | 1,194 | +1.7% | 283,900 | 835億8000万 | -0.33% | 10.79 | 0.77 |
| 03/13 | 1,196 | 1,198 | 1,170 | 1,174 | -1.34% | 311,300 | 821億8000万 | -1.92% | 10.61 | 0.76 |
| 03/12 | 1,188 | 1,191 | 1,171 | 1,190 | -0.58% | 349,700 | 833億 | -0.5% | 10.75 | 0.77 |
| 03/11 | 1,233 | 1,233 | 1,189 | 1,197 | -2.92% | 312,800 | 837億9000万 | -0.08% | 10.82 | 0.78 |
| 03/08 | 1,225 | 1,241 | 1,220 | 1,233 | +0.33% | 278,400 | 863億1000万 | +2.92% | 11.14 | 0.8 |
| 03/07 | 1,224 | 1,240 | 1,219 | 1,229 | +0.66% | 370,300 | 860億3000万 | +2.59% | 11.11 | 0.8 |
| 03/06 | 1,202 | 1,224 | 1,199 | 1,221 | +1.58% | 268,500 | 854億7000万 | +1.92% | 11.03 | 0.79 |
| 03/05 | 1,190 | 1,202 | 1,184 | 1,202 | +0.25% | 253,000 | 841億4000万 | +0.33% | 10.86 | 0.78 |
| 03/04 | 1,216 | 1,216 | 1,198 | 1,199 | -1.4% | 231,400 | 839億3000万 | 0% | 10.84 | 0.78 |
| 03/01 | 1,214 | 1,220 | 1,211 | 1,216 | -0.08% | 227,900 | 851億2000万 | +1.25% | 10.99 | 0.79 |
| 02/29 | 1,227 | 1,232 | 1,213 | 1,217 | -0.81% | 193,200 | 851億9000万 | +1.33% | 11 | 0.79 |
| 02/28 | 1,234 | 1,235 | 1,224 | 1,227 | -0.32% | 190,600 | 858億9000万 | +2.16% | 11.09 | 0.8 |
| 02/27 | 1,224 | 1,235 | 1,222 | 1,231 | +0.57% | 214,500 | 861億7000万 | +2.5% | 11.12 | 0.8 |
| 02/26 | 1,225 | 1,230 | 1,220 | 1,224 | +0.25% | 227,100 | 856億8000万 | +2.09% | 11.06 | 0.79 |
| 02/22 | 1,221 | 1,228 | 1,215 | 1,221 | +0.83% | 194,400 | 854億7000万 | +1.92% | 11.03 | 0.79 |
| 02/21 | 1,211 | 1,217 | 1,199 | 1,211 | +1.68% | 257,600 | 847億7000万 | +1.17% | 10.94 | 0.79 |
| 02/20 | 1,190 | 1,191 | 1,185 | 1,191 | +0.51% | 164,000 | 833億7000万 | -0.42% | 10.76 | 0.77 |
| 02/19 | 1,172 | 1,185 | 1,171 | 1,185 | +1.54% | 153,600 | 829億5000万 | -1% | 10.71 | 0.77 |
| 02/16 | 1,164 | 1,171 | 1,157 | 1,167 | +1.04% | 211,400 | 816億9000万 | -2.51% | 10.55 | 0.76 |
| 02/15 | 1,174 | 1,178 | 1,155 | 1,155 | -0.94% | 218,000 | 808億5000万 | -3.59% | 10.44 | 0.75 |
| 02/14 | 1,184 | 1,184 | 1,159 | 1,166 | -1.52% | 225,900 | 816億2000万 | -2.75% | 10.54 | 0.76 |
| 02/13 | 1,184 | 1,185 | 1,174 | 1,184 | +0.51% | 245,700 | 828億8000万 | -1.33% | 10.7 | 0.77 |
| 02/09 | 1,176 | 1,184 | 1,174 | 1,178 | -0.42% | 235,100 | 824億6000万 | -1.92% | 10.65 | 0.76 |
| 02/08 | 1,166 | 1,188 | 1,158 | 1,183 | +1.46% | 377,700 | 828億1000万 | -1.58% | 10.69 | 0.77 |
| 02/07 | 1,158 | 1,167 | 1,157 | 1,166 | +0.69% | 303,800 | 816億2000万 | -3% | 10.54 | 0.76 |
| 02/06 | 1,163 | 1,168 | 1,157 | 1,158 | 0% | 330,900 | 810億6000万 | -3.66% | 10.47 | 0.75 |
| 02/05 | 1,180 | 1,182 | 1,153 | 1,158 | -5.47% | 1,120,800 | 810億6000万 | -3.66% | 10.47 | 0.75 |
| 02/02 | 1,214 | 1,229 | 1,202 | 1,225 | +1.24% | 236,700 | 857億5000万 | +2% | 11.07 | 0.79 |
| 02/01 | 1,215 | 1,218 | 1,210 | 1,210 | -1.71% | 282,600 | 847億 | +1% | 10.94 | 0.78 |
| 01/31 | 1,220 | 1,232 | 1,216 | 1,231 | +0.65% | 183,700 | 861億7000万 | +3.01% | 11.12 | 0.8 |
| 01/30 | 1,232 | 1,238 | 1,223 | 1,223 | -0.73% | 206,000 | 856億1000万 | +2.69% | 11.05 | 0.79 |
| 01/29 | 1,231 | 1,239 | 1,229 | 1,232 | +0.57% | 179,900 | 862億4000万 | +3.79% | 11.13 | 0.8 |
| 01/26 | 1,234 | 1,237 | 1,221 | 1,225 | -0.73% | 202,900 | 857億5000万 | +3.55% | 11.07 | 0.79 |
| 01/25 | 1,224 | 1,239 | 1,222 | 1,234 | +1.15% | 216,300 | 863億8000万 | +4.75% | 11.15 | 0.8 |
| 01/24 | 1,223 | 1,224 | 1,214 | 1,220 | -0.08% | 143,200 | 854億 | +4.01% | 11.03 | 0.79 |
| 01/23 | 1,227 | 1,231 | 1,218 | 1,221 | 0% | 244,100 | 854億7000万 | +4.45% | 11.03 | 0.79 |
| 01/22 | 1,218 | 1,225 | 1,214 | 1,221 | +2.35% | 288,400 | 854億7000万 | +4.72% | 11.03 | 0.79 |
| 01/19 | 1,196 | 1,201 | 1,185 | 1,193 | 0% | 135,100 | 835億1000万 | +2.58% | 10.78 | 0.77 |
| 01/18 | 1,185 | 1,200 | 1,185 | 1,193 | +0.25% | 108,500 | 835億1000万 | +2.67% | 10.78 | 0.77 |
| 01/17 | 1,202 | 1,213 | 1,190 | 1,190 | -0.5% | 185,000 | 833億 | +2.59% | 10.75 | 0.77 |
| 01/16 | 1,204 | 1,206 | 1,195 | 1,196 | -0.5% | 126,100 | 837億2000万 | +3.19% | 10.81 | 0.78 |
| 01/15 | 1,187 | 1,205 | 1,187 | 1,202 | +1.35% | 144,600 | 841億4000万 | +3.71% | 10.86 | 0.78 |
| 01/12 | 1,200 | 1,204 | 1,184 | 1,186 | -0.59% | 192,800 | 830億2000万 | +2.42% | 10.72 | 0.77 |
| 01/11 | 1,202 | 1,204 | 1,193 | 1,193 | -0.17% | 230,300 | 835億1000万 | +3.02% | 10.78 | 0.77 |
| 01/10 | 1,200 | 1,201 | 1,192 | 1,195 | 0% | 128,500 | 836億5000万 | +3.28% | 10.8 | 0.77 |
| 01/09 | 1,201 | 1,211 | 1,192 | 1,195 | -0.08% | 151,400 | 836億5000万 | +3.28% | 10.8 | 0.77 |
| 01/05 | 1,201 | 1,208 | 1,195 | 1,196 | -0.25% | 183,100 | 837億2000万 | +3.46% | 10.81 | 0.78 |
| 01/04 | 1,185 | 1,199 | 1,169 | 1,199 | +1.96% | 193,000 | 839億3000万 | +3.72% | 10.84 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,175 | 1,184 | 1,167 | 1,176 | +0.34% | 142,300 | 823億2000万 | +1.64% | 10.63 | 0.76 |
| 12/28 | 1,163 | 1,172 | 1,161 | 1,172 | +0.77% | 129,300 | 820億4000万 | +1.21% | 10.59 | 0.76 |
| 12/27 | 1,150 | 1,163 | 1,148 | 1,163 | +1.48% | 177,400 | 814億1000万 | +0.35% | 10.51 | 0.75 |
| 12/26 | 1,157 | 1,157 | 1,137 | 1,146 | -0.35% | 300,900 | 802億2000万 | -1.29% | 10.36 | 0.74 |
| 12/25 | 1,140 | 1,163 | 1,140 | 1,150 | +1.86% | 270,200 | 805億 | -1.03% | 10.39 | 0.75 |
| 12/22 | 1,120 | 1,135 | 1,120 | 1,129 | +0.98% | 197,500 | 790億3000万 | -3.09% | 10.2 | 0.73 |
| 12/21 | 1,118 | 1,122 | 1,114 | 1,118 | -0.97% | 162,600 | 782億6000万 | -4.28% | 10.1 | 0.72 |
| 12/20 | 1,123 | 1,136 | 1,119 | 1,129 | +0.53% | 268,000 | 790億3000万 | -3.59% | 10.2 | 0.73 |
| 12/19 | 1,120 | 1,123 | 1,111 | 1,123 | +0.81% | 199,900 | 786億1000万 | -4.34% | 10.15 | 0.73 |
| 12/18 | 1,107 | 1,115 | 1,101 | 1,114 | 0% | 224,600 | 779億8000万 | -5.35% | 10.07 | 0.72 |
| 12/15 | 1,115 | 1,120 | 1,108 | 1,114 | -0.09% | 425,000 | 779億8000万 | -5.75% | 10.07 | 0.72 |
| 12/14 | 1,137 | 1,141 | 1,112 | 1,115 | -2.19% | 282,500 | 780億5000万 | -5.99% | 10.08 | 0.72 |
| 12/13 | 1,150 | 1,152 | 1,132 | 1,140 | -0.87% | 197,500 | 798億 | -4.12% | 10.3 | 0.74 |
| 12/12 | 1,174 | 1,174 | 1,150 | 1,150 | -1.37% | 159,500 | 805億 | -3.52% | 10.39 | 0.75 |
| 12/11 | 1,160 | 1,167 | 1,158 | 1,166 | +1.57% | 200,600 | 816億2000万 | -2.51% | 10.54 | 0.76 |
| 12/08 | 1,158 | 1,160 | 1,144 | 1,148 | -1.8% | 261,700 | 803億6000万 | -4.25% | 10.37 | 0.74 |
| 12/07 | 1,179 | 1,184 | 1,168 | 1,169 | -1.68% | 155,200 | 818億3000万 | -2.75% | 10.56 | 0.76 |
| 12/06 | 1,168 | 1,191 | 1,167 | 1,189 | +1.8% | 171,500 | 832億3000万 | -1.25% | 10.75 | 0.77 |
| 12/05 | 1,172 | 1,177 | 1,166 | 1,168 | -1.1% | 202,000 | 817億6000万 | -2.91% | 10.56 | 0.76 |
| 12/04 | 1,174 | 1,184 | 1,162 | 1,181 | +0.08% | 210,800 | 826億7000万 | -1.91% | 10.67 | 0.77 |
| 12/01 | 1,183 | 1,186 | 1,176 | 1,180 | -0.34% | 202,000 | 826億 | -2.07% | 10.66 | 0.76 |
| 11/30 | 1,186 | 1,189 | 1,177 | 1,184 | -0.25% | 197,800 | 828億8000万 | -1.74% | 10.7 | 0.77 |
| 11/29 | 1,195 | 1,197 | 1,186 | 1,187 | -1.08% | 139,000 | 830億9000万 | -1.58% | 10.73 | 0.77 |
| 11/28 | 1,202 | 1,206 | 1,195 | 1,200 | -0.5% | 125,400 | 840億 | -0.5% | 10.84 | 0.78 |
| 11/27 | 1,221 | 1,221 | 1,198 | 1,206 | -0.99% | 141,000 | 844億2000万 | 0% | 10.9 | 0.78 |
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 | 662 7/11 | 285 3/17 | 2,807,000 2/6 | - | - | +25.84% 4/30 | -20.36% 1/16 |
| 2009年 3月期 | 450 6/25 | 185 3/13 2/23 | 2,508,000 4/30 | - | - | +24.33% 5/8 | -26.35% 10/8 |
| 2010年 3月期 | 417 9/11 | 206 4/1 | 1,255,000 2/4 | - | - | +20.99% 5/11 | -12.91% 11/27 |
| 2011年 3月期 | 414 4/30 | 255 3/15 | 1,184,000 4/26 | 495億6739万 | 305億3064万 | +11.45% 11/29 | -20.56% 3/15 |
| 2012年 3月期 | 421 3/29 | 250 11/22 11/18 | 2,207,000 2/23 | 504億548万 | 299億3200万 | +14.83% 12/15 | -12.18% 8/9 |
| 2013年 3月期 | 747 3/28 | 334 6/4 | 3,042,000 3/25 | 894億3681万 | 399億8915万 | +16.6% 1/4 | -10.3% 5/15 |
| 2014年 3月期 | 965 1/21 | 667 4/2 | 4,528,000 5/27 | 965億 | 798億5857万 | +13.37% 5/13 | -14.89% 6/7 |
| 2015年 3月期 | 1,395 3/2 | 833 5/21 | 2,510,000 4/30 | 1395億 | 833億 | +13.78% 12/1 | -8.48% 5/12 |
| 2016年 3月期 | 1,383 8/18 | 691 2/12 | 2,622,000 7/31 | 1383億 | 691億 | +15.77% 8/7 | -24.73% 2/12 |
| 2017年 3月期 | 1,256 2/13 | 583 7/8 | 2,986,000 11/11 | 1256億 | 583億 | +27.36% 11/14 | -14.61% 6/28 |
| 2018年 3月期 | 1,193 11/7 | 819 3/26 | 3,390,000 4/28 | 1193億 | 819億 | +21.91% 4/27 | -14.66% 2/7 |
| 2019年 3月期 | 1,586 10/9 | 856 4/3 | 3,340,600 4/27 | 1586億 | 856億 | +16.14% 5/10 | -11.26% 12/26 |
| 2020年 3月期 | 1,534 12/9 | 972 3/17 | 1,883,900 10/30 | 1073億8000万 | 680億4000万 | +8.49% 12/9 | -19.48% 3/16 |
| 2021年 3月期 | 1,124 4/1 | 804 10/30 | 1,073,800 7/31 | 786億8000万 | 562億8000万 | +8.93% 12/15 | -12.7% 8/3 |
| 2022年 3月期 | 1,037 5/10 | 837 12/1 | 444,900 11/4 | 725億9000万 | 585億9000万 | +7.35% 5/10 | -7.31% 11/30 |
| 2023年 3月期 | 1,237 6/8 | 875 4/18 | 1,596,100 6/7 | 865億9000万 | 612億5000万 | +21.13% 6/7 | -7.21% 9/30 |
| 最新 | 1,174 2024/4/23 | 116,800 | 821億8000万 | -3.69% 1,219 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25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
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
127円（2002/11/19） - 824%（9.24倍）
1,174円（4/23）