株価チャート
株価
4/23
- 前日 (4/22)
- 1,853
- 始値
- 1,864
- 高値
- 1,871
- 安値
- 1,854
- 終値 +0.49%
- 1,862
- 出来高 +15.13%
- 184,200
乖離率
- 株価（5日）
移動平均値 - +1.03%
1,843 - 株価（25日）
移動平均値 - -2.36%
1,907 - 出来高（5日）
移動平均値 - -1.1%
186,240
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 | 1,864 | 1,871 | 1,854 | 1,862 | +0.49% | 184,200 | 2038億3016万 | -2.36% | 15.67 | 1.89 |
| 04/22 | 1,841 | 1,860 | 1,838 | 1,853 | +1.93% | 160,000 | 2028億4494万 | -3.09% | 15.59 | 1.88 |
| 04/19 | 1,830 | 1,837 | 1,808 | 1,818 | -1.73% | 251,300 | 1990億1355万 | -5.16% | 15.3 | 1.85 |
| 04/18 | 1,830 | 1,865 | 1,830 | 1,850 | +0.87% | 135,300 | 2025億1654万 | -3.75% | 15.57 | 1.88 |
| 04/17 | 1,862 | 1,862 | 1,819 | 1,834 | -1.13% | 200,400 | 2007億6504万 | -4.73% | 15.43 | 1.86 |
| 04/16 | 1,867 | 1,871 | 1,849 | 1,855 | -1.64% | 262,300 | 2030億6388万 | -3.79% | 15.61 | 1.88 |
| 04/15 | 1,885 | 1,891 | 1,873 | 1,886 | -0.37% | 134,200 | 2064億5740万 | -2.28% | 15.87 | 1.92 |
| 04/12 | 1,898 | 1,907 | 1,889 | 1,893 | 0% | 160,000 | 2072億2368万 | -2.02% | 15.93 | 1.92 |
| 04/11 | 1,906 | 1,906 | 1,890 | 1,893 | -1.35% | 211,100 | 2072億2368万 | -2.07% | 15.93 | 1.92 |
| 04/10 | 1,920 | 1,928 | 1,916 | 1,919 | +0.47% | 101,000 | 2100億6985万 | -0.78% | 16.15 | 1.95 |
| 04/09 | 1,901 | 1,919 | 1,901 | 1,910 | +0.37% | 130,900 | 2090億8464万 | -1.24% | 16.07 | 1.94 |
| 04/08 | 1,921 | 1,929 | 1,892 | 1,903 | -0.94% | 197,500 | 2083億1836万 | -1.6% | 16.01 | 1.93 |
| 04/05 | 1,880 | 1,921 | 1,877 | 1,921 | +1.69% | 200,300 | 2102億8879万 | -0.72% | 16.16 | 1.95 |
| 04/04 | 1,900 | 1,907 | 1,887 | 1,889 | +0.53% | 274,200 | 2067億8580万 | -2.43% | 15.89 | 1.92 |
| 04/03 | 1,882 | 1,893 | 1,870 | 1,879 | -0.58% | 233,800 | 2056億9112万 | -3.04% | 15.81 | 1.91 |
| 04/02 | 1,933 | 1,933 | 1,886 | 1,890 | -2.33% | 286,400 | 2068億9527万 | -2.63% | 15.9 | 1.92 |
| 04/01 | 1,952 | 1,962 | 1,933 | 1,935 | -0.21% | 197,900 | 2118億2135万 | -0.36% | 16.28 | 1.97 |
| 03/29 | 1,921 | 1,955 | 1,920 | 1,939 | +1.47% | 230,000 | 2122億5922万 | -0.05% | 16.31 | 1.97 |
| 03/28 | 1,924 | 1,950 | 1,907 | 1,911 | -2.5% | 571,100 | 2091億9411万 | -1.44% | 16.08 | 1.94 |
| 03/27 | 1,959 | 1,978 | 1,953 | 1,960 | +0.51% | 916,000 | 2145億5806万 | +1.03% | 16.49 | 1.99 |
| 03/26 | 1,976 | 1,980 | 1,950 | 1,950 | -1.37% | 415,200 | 2134億6338万 | +0.62% | 16.41 | 1.98 |
| 03/25 | 1,998 | 2,004 | 1,977 | 1,977 | -1.25% | 512,300 | 2164億1902万 | +2.12% | 16.63 | 2.01 |
| 03/22 | 1,998 | 2,003 | 1,965 | 2,002 | +1.37% | 433,600 | 2191億5573万 | +3.62% | 16.84 | 2.03 |
| 03/21 | 1,995 | 2,005 | 1,975 | 1,975 | -0.4% | 425,100 | 2162億9万 | +2.49% | 16.62 | 2.01 |
| 03/19 | 1,980 | 1,991 | 1,967 | 1,983 | +0.15% | 330,800 | 2170億7583万 | +3.01% | 16.68 | 2.01 |
| 03/18 | 1,966 | 1,985 | 1,959 | 1,980 | +0.92% | 456,400 | 2167億4743万 | +3.02% | 16.66 | 2.01 |
| 03/15 | 1,953 | 1,972 | 1,939 | 1,962 | +0.82% | 435,800 | 2147億7700万 | +2.08% | 16.51 | 1.99 |
| 03/14 | 1,927 | 1,949 | 1,919 | 1,946 | +0.93% | 341,700 | 2130億2550万 | +1.14% | 16.37 | 1.98 |
| 03/13 | 1,933 | 1,946 | 1,924 | 1,928 | +0.47% | 236,000 | 2110億5507万 | +0.05% | 16.22 | 1.96 |
| 03/12 | 1,902 | 1,921 | 1,878 | 1,919 | +0.79% | 333,000 | 2100億6985万 | -0.62% | 16.15 | 1.95 |
| 03/11 | 1,920 | 1,921 | 1,886 | 1,904 | -1.14% | 401,400 | 2084億2783万 | -1.6% | 16.02 | 1.93 |
| 03/08 | 1,900 | 1,934 | 1,894 | 1,926 | +0.21% | 331,400 | 2108億3613万 | -0.67% | 16.2 | 1.96 |
| 03/07 | 1,920 | 1,930 | 1,914 | 1,922 | +0.1% | 192,400 | 2103億9826万 | -1.13% | 16.17 | 1.95 |
| 03/06 | 1,914 | 1,928 | 1,906 | 1,920 | +0.31% | 211,200 | 2101億7932万 | -1.44% | 16.15 | 1.95 |
| 03/05 | 1,921 | 1,923 | 1,899 | 1,914 | -0.36% | 214,800 | 2095億2251万 | -2% | 16.1 | 1.94 |
| 03/04 | 1,927 | 1,942 | 1,915 | 1,921 | -0.52% | 285,200 | 2102億8879万 | -1.94% | 16.16 | 1.95 |
| 03/01 | 1,922 | 1,949 | 1,918 | 1,931 | -0.26% | 252,100 | 2113億8348万 | -1.73% | 16.25 | 1.96 |
| 02/29 | 1,952 | 1,957 | 1,929 | 1,936 | -0.82% | 503,900 | 2119億3082万 | -1.73% | 16.29 | 1.97 |
| 02/28 | 1,945 | 1,965 | 1,931 | 1,952 | +0.57% | 438,700 | 2136億8231万 | -1.21% | 16.42 | 1.98 |
| 02/27 | 1,920 | 1,954 | 1,916 | 1,941 | +1.15% | 370,500 | 2124億7816万 | -2.07% | 16.33 | 1.97 |
| 02/26 | 1,896 | 1,937 | 1,889 | 1,919 | +1.43% | 396,500 | 2100億6985万 | -3.37% | 16.15 | 1.95 |
| 02/22 | 1,920 | 1,920 | 1,888 | 1,892 | -1.2% | 456,200 | 2071億1421万 | -5.02% | 15.92 | 1.92 |
| 02/21 | 1,916 | 1,918 | 1,896 | 1,915 | -0.05% | 242,500 | 2096億3198万 | -4.15% | 16.11 | 1.95 |
| 02/20 | 1,917 | 1,923 | 1,904 | 1,916 | -0.26% | 186,100 | 2097億4145万 | -4.44% | 16.12 | 1.95 |
| 02/19 | 1,906 | 1,924 | 1,896 | 1,921 | +0.95% | 224,500 | 2102億8879万 | -4.52% | 16.16 | 1.95 |
| 02/16 | 1,890 | 1,908 | 1,873 | 1,903 | +1.6% | 258,300 | 2083億1836万 | -5.75% | 16.01 | 1.93 |
| 02/15 | 1,877 | 1,887 | 1,854 | 1,873 | 0% | 282,100 | 2050億3431万 | -7.64% | 15.76 | 1.9 |
| 02/14 | 1,919 | 1,919 | 1,867 | 1,873 | -2.8% | 418,900 | 2050億3431万 | -8.14% | 15.76 | 1.9 |
| 02/13 | 1,917 | 1,929 | 1,891 | 1,927 | +1.42% | 427,100 | 2109億4560万 | -5.95% | 16.21 | 1.96 |
| 02/09 | 1,982 | 1,984 | 1,898 | 1,900 | -4.76% | 613,000 | 2079億8996万 | -7.54% | 15.99 | 1.93 |
| 02/08 | 2,001 | 2,009 | 1,970 | 1,995 | -0.65% | 352,500 | 2183億8945万 | -3.34% | 16.79 | 2.03 |
| 02/07 | 2,011 | 2,020 | 1,994 | 2,008 | -0.1% | 256,000 | 2198億1254万 | -2.85% | 16.89 | 2.04 |
| 02/06 | 2,033 | 2,040 | 2,010 | 2,010 | -1.23% | 180,200 | 2200億3148万 | -2.9% | 16.91 | 2.04 |
| 02/05 | 2,023 | 2,038 | 2,014 | 2,035 | +0.64% | 179,400 | 2227億6819万 | -1.83% | 17.12 | 2.07 |
| 02/02 | 2,030 | 2,032 | 2,013 | 2,022 | +0.45% | 163,300 | 2213億4510万 | -2.46% | 17.01 | 2.05 |
| 02/01 | 2,022 | 2,032 | 2,005 | 2,013 | -0.89% | 248,200 | 2203億5988万 | -2.94% | 16.94 | 2.05 |
| 01/31 | 2,020 | 2,035 | 2,005 | 2,031 | +0.54% | 255,100 | 2223億3032万 | -2.17% | 17.09 | 2.06 |
| 01/30 | 2,070 | 2,076 | 2,017 | 2,020 | -2.04% | 268,800 | 2211億2616万 | -2.7% | 17 | 2.05 |
| 01/29 | 2,063 | 2,071 | 2,055 | 2,062 | -0.05% | 143,600 | 2257億2384万 | -0.77% | 17.35 | 2.1 |
| 01/26 | 2,061 | 2,081 | 2,057 | 2,063 | -0.24% | 165,700 | 2258億3330万 | -0.72% | 17.36 | 2.1 |
| 01/25 | 2,073 | 2,078 | 2,053 | 2,068 | +0.15% | 153,600 | 2263億8065万 | -0.43% | 17.4 | 2.1 |
| 01/24 | 2,076 | 2,090 | 2,062 | 2,065 | -0.67% | 185,700 | 2260億5224万 | -0.58% | 17.37 | 2.1 |
| 01/23 | 2,109 | 2,116 | 2,064 | 2,079 | -1% | 190,300 | 2275億8480万 | +0.1% | 17.49 | 2.11 |
| 01/22 | 2,053 | 2,103 | 2,045 | 2,100 | +2.44% | 210,200 | 2298億8364万 | +1.06% | 17.67 | 2.13 |
| 01/19 | 2,061 | 2,071 | 2,043 | 2,050 | -0.24% | 164,500 | 2244億1022万 | -1.35% | 17.25 | 2.08 |
| 01/18 | 2,059 | 2,074 | 2,039 | 2,055 | +0.1% | 180,900 | 2249億5756万 | -1.3% | 17.29 | 2.09 |
| 01/17 | 2,076 | 2,095 | 2,048 | 2,053 | -1.01% | 342,600 | 2247億3862万 | -1.53% | 17.27 | 2.09 |
| 01/16 | 2,096 | 2,101 | 2,074 | 2,074 | -1.47% | 171,200 | 2270億3746万 | -0.72% | 17.45 | 2.11 |
| 01/15 | 2,100 | 2,109 | 2,084 | 2,105 | +0.19% | 192,300 | 2304億3098万 | +0.48% | 17.71 | 2.14 |
| 01/12 | 2,137 | 2,138 | 2,094 | 2,101 | -0.94% | 215,800 | 2299億9310万 | +0.14% | 17.68 | 2.13 |
| 01/11 | 2,177 | 2,178 | 2,118 | 2,121 | -1.26% | 345,300 | 2321億8247万 | +0.86% | 17.85 | 2.16 |
| 01/10 | 2,125 | 2,161 | 2,122 | 2,148 | +1.66% | 278,400 | 2351億3812万 | +1.95% | 18.07 | 2.18 |
| 01/09 | 2,098 | 2,120 | 2,092 | 2,113 | +1.15% | 201,400 | 2313億672万 | +0.09% | 17.78 | 2.15 |
| 01/05 | 2,111 | 2,114 | 2,089 | 2,089 | -0.95% | 203,700 | 2286億7948万 | -1.23% | 17.58 | 2.12 |
| 01/04 | 2,090 | 2,113 | 2,060 | 2,109 | +1.05% | 210,200 | 2308億6885万 | -0.52% | 17.74 | 2.14 |
| 2023 | ||||||||||
| 12/29 | 2,095 | 2,112 | 2,080 | 2,087 | -0.1% | 128,500 | 2284億6055万 | -1.74% | 17.56 | 2.12 |
| 12/28 | 2,060 | 2,092 | 2,060 | 2,089 | +1.02% | 110,000 | 2286億7948万 | -1.92% | 17.58 | 2.12 |
| 12/27 | 2,046 | 2,070 | 2,044 | 2,068 | +1.03% | 129,000 | 2263億8065万 | -3.14% | 17.4 | 2.1 |
| 12/26 | 2,049 | 2,057 | 2,036 | 2,047 | +0.15% | 115,200 | 2240億8181万 | -4.44% | 17.22 | 2.08 |
| 12/25 | 2,067 | 2,069 | 2,039 | 2,044 | -0.24% | 167,300 | 2237億5340万 | -4.8% | 17.2 | 2.08 |
| 12/22 | 2,049 | 2,065 | 2,049 | 2,049 | 0% | 144,200 | 2243億75万 | -4.83% | 17.24 | 2.08 |
| 12/21 | 2,060 | 2,060 | 2,034 | 2,049 | -0.73% | 132,800 | 2243億75万 | -5.09% | 17.24 | 2.08 |
| 12/20 | 2,064 | 2,084 | 2,063 | 2,064 | 0% | 150,800 | 2259億4277万 | -4.67% | 17.37 | 2.1 |
| 12/19 | 2,039 | 2,064 | 2,022 | 2,064 | +0.98% | 219,500 | 2259億4277万 | -4.84% | 17.37 | 2.1 |
| 12/18 | 2,045 | 2,050 | 2,020 | 2,044 | -0.97% | 214,000 | 2237億5340万 | -5.98% | 17.2 | 2.08 |
| 12/15 | 2,055 | 2,071 | 2,046 | 2,064 | +0.29% | 272,500 | 2259億4277万 | -5.45% | 17.37 | 2.1 |
| 12/14 | 2,096 | 2,102 | 2,056 | 2,058 | -2.28% | 208,300 | 2252億8596万 | -6.07% | 17.32 | 2.09 |
| 12/13 | 2,117 | 2,120 | 2,098 | 2,106 | -0.14% | 168,100 | 2305億4045万 | -4.23% | 17.72 | 2.14 |
| 12/12 | 2,148 | 2,153 | 2,103 | 2,109 | -1.49% | 224,600 | 2308億6885万 | -4.31% | 17.74 | 2.14 |
| 12/11 | 2,133 | 2,144 | 2,121 | 2,141 | +0.9% | 179,500 | 2343億7184万 | -3.17% | 18.01 | 2.18 |
| 12/08 | 2,130 | 2,167 | 2,113 | 2,122 | -1.62% | 336,900 | 2322億9194万 | -4.2% | 17.85 | 2.16 |
| 12/07 | 2,200 | 2,221 | 2,152 | 2,157 | -3.14% | 272,500 | 2361億2333万 | -2.79% | 18.15 | 2.19 |
| 12/06 | 2,193 | 2,235 | 2,191 | 2,227 | +1.64% | 166,100 | 2437億8612万 | +0.23% | 18.74 | 2.26 |
| 12/05 | 2,200 | 2,217 | 2,191 | 2,191 | -0.81% | 130,700 | 2398億4526万 | -1.26% | 18.43 | 2.23 |
| 12/04 | 2,214 | 2,230 | 2,199 | 2,209 | -1.34% | 148,200 | 2418億1569万 | -0.5% | 18.59 | 2.24 |
| 12/01 | 2,270 | 2,271 | 2,231 | 2,239 | +0.18% | 169,000 | 2450億9974万 | +0.9% | 18.84 | 2.28 |
| 11/30 | 2,212 | 2,237 | 2,188 | 2,235 | +0.95% | 239,600 | 2446億6187万 | +0.77% | 18.8 | 2.27 |
| 11/29 | 2,219 | 2,234 | 2,212 | 2,214 | -0.49% | 124,100 | 2423億6303万 | -0.18% | 18.63 | 2.25 |
| 11/28 | 2,204 | 2,231 | 2,199 | 2,225 | +0.86% | 126,400 | 2435億6719万 | +0.27% | 18.72 | 2.26 |
| 11/27 | 2,230 | 2,236 | 2,198 | 2,206 | -0.85% | 226,600 | 2414億8729万 | -0.63% | 18.56 | 2.24 |
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 | 699 1,396 11/1 1,397 10/29 | 426 851 1/22 | 632,200 316,100 9/19 | - | - | +9.5% 4/10 | -25.64% 1/22 |
| 2009年 3月期 | 585 1,170 5/16 | 365 730 10/10 | 549,600 274,800 5/16 | - | - | +14.54% 12/8 | -23.97% 10/10 |
| 2010年 3月期 | 649 1,298 9/14 | 383 765 4/14 | 788,800 394,400 3/26 | - | - | +16.24% 7/1 | -13.22% 10/6 |
| 2011年 3月期 | 824 1,647 1/4 | 538 1,075 5/27 | 535,800 267,900 3/17 | 1098億647万 | 716億7089万 | +9.49% 6/22 | -19.37% 3/15 |
| 2012年 3月期 | 843 1,686 3/9 | 640 1,280 8/9 1,280 8/5 | 948,800 474,400 3/27 | 1124億662万 | 853億3836万 | +9.14% 8/31 | -6.66% 5/7 |
| 2013年 3月期 | 1,349 2,697 3/13 | 726 1,451 5/18 | 844,000 422,000 9/25 | 1798億1059万 | 967億3903万 | +13.34% 4/23 | -8.1% 5/18 |
| 2014年 3月期 | 1,608 3,215 3/28 | 1,186 2,371 6/7 | 671,000 335,500 7/12 | 1920億1587万 | 1580億7598万 | +9.28% 5/9 | -10.17% 5/16 |
| 2015年 3月期 | 1,930 3,860 3/3 | 1,382 2,763 5/21 | 682,800 341,400 9/25 | 2239億7650万 | 1608億7567万 | +11.58% 2/16 | -6.25% 10/17 |
| 2016年 3月期 | 2,590 5,180 2/1 | 1,870 3,740 4/1 | 5,837,400 2,918,700 1/28 | 2985億4515万 | 2170億1350万 | +11.64% 1/4 | -9.36% 8/25 |
| 2017年 3月期 | 2,428 4,855 4/1 | 1,930 3,860 9/16 | 2,726,600 1,363,300 9/16 | 2798億1404万 | 2224億6801万 | +9.09% 7/25 | -10.48% 8/22 |
| 2018年 3月期 | 3,035 6,070 1/17 | 2,198 4,395 4/6 | 618,000 309,000 11/7 | 3474億1159万 | 2524億2330万 | +11.12% 5/16 | -9.35% 2/13 |
| 2019年 3月期 | 2,970 5,940 5/9 | 2,418 4,835 8/14 | 830,400 415,200 9/25 | 3399億7114万 | 2767億2735万 | +6.45% 9/26 | -9.24% 5/17 |
| 2020年 3月期 | 2,990 5,980 4/1 | 1,330 2,660 3/19 | 920,800 460,400 3/10 | 3422億6051万 | 1522億4297万 | +14.45% 5/8 | -34.29% 3/19 |
| 2021年 3月期 | 2,290 4,580 3/11 | 1,246 2,491 4/6 | 1,422,600 711,300 4/6 | 2621億3263万 | 1425億7039万 | +20.42% 5/11 | -14.45% 6/29 |
| 2022年 3月期 | 2,298 4,595 4/12 | 1,545 3,090 1/27 | 2,639,400 1,319,700 4/28 | 2629億9114万 | 1691億2867万 | +9.89% 2/17 | -15.41% 12/2 |
| 2023年 3月期 | 2,255 4,510 3/29 | 1,620 3,240 4/13 | 747,000 373,500 9/28 | 4937億248万 | 1773億3880万 | +9.79% 5/30 | -6.4% 11/15 |
| 最新 | 1,862 2024/4/23 | 184,200 | 2038億3016万 | -2.36% 1,907 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/23 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
119円（1998/10/22） - 1466%（15.66倍）
1,862円（4/23）