株価チャート
株価
4/23
- 前日 (4/22)
- 1,262
- 始値
- 1,265
- 高値
- 1,279
- 安値
- 1,260
- 終値 +1.19%
- 1,277
- 出来高 -34.28%
- 23,200
乖離率
- 株価（5日）
移動平均値 - +1.92%
1,253 - 株価（25日）
移動平均値 - -3.77%
1,327 - 出来高（5日）
移動平均値 - -42.94%
40,660
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 | 1,265 | 1,279 | 1,260 | 1,277 | +1.19% | 23,200 | 222億7578万 | -3.77% | - | 13.93 |
| 04/22 | 1,234 | 1,264 | 1,234 | 1,262 | +2.44% | 35,300 | 220億1412万 | -5.4% | - | 13.76 |
| 04/19 | 1,240 | 1,247 | 1,219 | 1,232 | -1.44% | 54,900 | 214億9081万 | -8.13% | - | 13.44 |
| 04/18 | 1,244 | 1,260 | 1,240 | 1,250 | +0.48% | 41,800 | 218億480万 | -7.41% | - | 13.63 |
| 04/17 | 1,265 | 1,266 | 1,241 | 1,244 | -1.66% | 48,100 | 217億13万 | -8.33% | - | 13.57 |
| 04/16 | 1,277 | 1,283 | 1,259 | 1,265 | -2.54% | 55,600 | 220億6645万 | -7.39% | - | 13.8 |
| 04/15 | 1,262 | 1,298 | 1,253 | 1,298 | +1.72% | 62,600 | 226億4210万 | -5.39% | - | 14.16 |
| 04/12 | 1,279 | 1,296 | 1,273 | 1,276 | -0.47% | 30,400 | 222億5834万 | -7.4% | - | 13.92 |
| 04/11 | 1,276 | 1,289 | 1,267 | 1,282 | -0.39% | 34,000 | 223億6300万 | -7.37% | - | 13.98 |
| 04/10 | 1,310 | 1,316 | 1,276 | 1,287 | -2.13% | 54,100 | 224億5022万 | -7.28% | - | 14.04 |
| 04/09 | 1,299 | 1,315 | 1,295 | 1,315 | +1.62% | 56,300 | 229億3865万 | -5.53% | - | 14.34 |
| 04/08 | 1,315 | 1,320 | 1,291 | 1,294 | -1.9% | 57,300 | 225億7233万 | -7.17% | - | 14.11 |
| 04/05 | 1,311 | 1,332 | 1,305 | 1,319 | -0.9% | 51,800 | 230億842万 | -5.65% | - | 14.38 |
| 04/04 | 1,354 | 1,354 | 1,328 | 1,331 | -1.7% | 44,100 | 232億1775万 | -5% | - | 14.52 |
| 04/03 | 1,340 | 1,362 | 1,325 | 1,354 | +1.04% | 66,800 | 236億1896万 | -3.63% | - | 14.77 |
| 04/02 | 1,400 | 1,400 | 1,316 | 1,340 | -4.69% | 156,400 | 233億7474万 | -4.76% | - | 14.61 |
| 04/01 | 1,392 | 1,425 | 1,385 | 1,406 | +0.86% | 101,400 | 245億2604万 | -0.21% | - | 15.33 |
| 03/29 | 1,360 | 1,406 | 1,360 | 1,394 | +2.65% | 126,600 | 243億1671万 | -0.99% | - | 15.2 |
| 03/28 | 1,352 | 1,392 | 1,341 | 1,358 | +0.44% | 360,700 | 236億8873万 | -3.41% | - | 14.81 |
| 03/27 | 1,360 | 1,382 | 1,352 | 1,352 | -1.74% | 505,800 | 235億8407万 | -3.98% | - | 14.74 |
| 03/26 | 1,408 | 1,416 | 1,374 | 1,376 | -2.76% | 249,900 | 240億272万 | -2.41% | - | 15.01 |
| 03/25 | 1,415 | 1,424 | 1,392 | 1,415 | -0.35% | 180,700 | 246億8303万 | +0.43% | - | 15.43 |
| 03/22 | 1,412 | 1,428 | 1,396 | 1,420 | +0.42% | 76,800 | 247億7025万 | +1.07% | - | 15.49 |
| 03/21 | 1,426 | 1,445 | 1,414 | 1,414 | -0.21% | 83,100 | 246億6559万 | +0.78% | - | 15.42 |
| 03/19 | 1,440 | 1,440 | 1,405 | 1,417 | -2.01% | 102,200 | 247億1792万 | +0.93% | - | 15.45 |
| 03/18 | 1,456 | 1,459 | 1,433 | 1,446 | -0.07% | 73,500 | 252億2379万 | +3.06% | - | 15.77 |
| 03/15 | 1,439 | 1,458 | 1,431 | 1,447 | +0.35% | 65,000 | 252億4123万 | +3.58% | - | 15.78 |
| 03/14 | 1,438 | 1,455 | 1,424 | 1,442 | +0.35% | 44,900 | 251億5401万 | +3.59% | - | 15.73 |
| 03/13 | 1,460 | 1,465 | 1,435 | 1,437 | -1.3% | 57,700 | 250億6679万 | +3.75% | - | 15.67 |
| 03/12 | 1,428 | 1,456 | 1,422 | 1,456 | +2.39% | 73,100 | 253億9823万 | +5.51% | - | 15.88 |
| 03/11 | 1,454 | 1,464 | 1,406 | 1,422 | -2.27% | 57,600 | 248億514万 | +3.57% | - | 15.51 |
| 03/08 | 1,430 | 1,465 | 1,430 | 1,455 | +1.89% | 110,000 | 253億8078万 | +6.36% | - | 15.87 |
| 03/07 | 1,377 | 1,428 | 1,376 | 1,428 | +3.18% | 101,700 | 249億980万 | +4.92% | - | 15.57 |
| 03/06 | 1,371 | 1,389 | 1,371 | 1,384 | 0% | 45,800 | 241億4227万 | +2.22% | - | 15.09 |
| 03/05 | 1,365 | 1,391 | 1,354 | 1,384 | +1.02% | 45,800 | 241億4227万 | +2.59% | - | 15.09 |
| 03/04 | 1,388 | 1,388 | 1,365 | 1,370 | -0.94% | 83,300 | 238億9806万 | +2.01% | - | 14.94 |
| 03/01 | 1,398 | 1,398 | 1,368 | 1,383 | -1.5% | 58,900 | 241億2483万 | +3.44% | - | 15.08 |
| 02/29 | 1,407 | 1,420 | 1,398 | 1,404 | -0.85% | 47,000 | 244億9115万 | +5.56% | - | 15.31 |
| 02/28 | 1,403 | 1,416 | 1,393 | 1,416 | +0.78% | 55,500 | 247億47万 | +7.03% | - | 15.44 |
| 02/27 | 1,400 | 1,405 | 1,381 | 1,405 | +1.01% | 56,300 | 245億859万 | +6.84% | - | 15.32 |
| 02/26 | 1,380 | 1,407 | 1,379 | 1,391 | +0.8% | 77,400 | 242億6438万 | +6.26% | - | 15.17 |
| 02/22 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 45,900 | 240億7250万 | +5.91% | - | 15.05 |
| 02/21 | 1,379 | 1,380 | 1,356 | 1,360 | -2.51% | 49,900 | 237億2362万 | +4.86% | - | 14.83 |
| 02/20 | 1,398 | 1,413 | 1,379 | 1,395 | -0.07% | 48,200 | 243億3415万 | +7.97% | - | 15.21 |
| 02/19 | 1,349 | 1,396 | 1,345 | 1,396 | +3.41% | 51,700 | 243億5160万 | +8.47% | - | 15.22 |
| 02/16 | 1,312 | 1,359 | 1,307 | 1,350 | +2.97% | 80,200 | 235億4918万 | +5.39% | - | 14.72 |
| 02/15 | 1,393 | 1,393 | 1,310 | 1,311 | -5.89% | 136,200 | 228億6887万 | +2.58% | - | 14.3 |
| 02/14 | 1,415 | 1,424 | 1,384 | 1,393 | -2.11% | 85,600 | 242億9927万 | +9.08% | - | 15.19 |
| 02/13 | 1,407 | 1,442 | 1,399 | 1,423 | +1.14% | 169,000 | 248億2258万 | +11.87% | - | 15.52 |
| 02/09 | 1,344 | 1,409 | 1,344 | 1,407 | +9.58% | 362,100 | 245億4348万 | +11.23% | - | 15.34 |
| 02/08 | 1,314 | 1,314 | 1,259 | 1,284 | -2.28% | 92,100 | 223億9789万 | +2.07% | - | 14 |
| 02/07 | 1,288 | 1,320 | 1,284 | 1,314 | +2.18% | 64,700 | 229億2120万 | +4.7% | - | 14.33 |
| 02/06 | 1,296 | 1,309 | 1,280 | 1,286 | -1.15% | 64,500 | 224億3277万 | +2.72% | - | 14.02 |
| 02/05 | 1,299 | 1,307 | 1,284 | 1,301 | +1.17% | 67,700 | 226億9443万 | +4.16% | - | 14.19 |
| 02/02 | 1,297 | 1,303 | 1,281 | 1,286 | -0.77% | 67,500 | 224億3277万 | +3.29% | - | 14.02 |
| 02/01 | 1,277 | 1,297 | 1,256 | 1,296 | +1.41% | 81,100 | 226億721万 | +4.35% | - | 14.13 |
| 01/31 | 1,258 | 1,279 | 1,256 | 1,278 | +1.91% | 53,900 | 222億9322万 | +3.15% | - | 13.94 |
| 01/30 | 1,264 | 1,269 | 1,245 | 1,254 | -0.79% | 53,000 | 218億7457万 | +1.62% | - | 13.68 |
| 01/29 | 1,228 | 1,264 | 1,226 | 1,264 | +3.78% | 84,600 | 220億4901万 | +2.6% | - | 13.79 |
| 01/26 | 1,224 | 1,233 | 1,218 | 1,218 | -0.41% | 45,500 | 212億4659万 | -0.73% | - | 13.28 |
| 01/25 | 1,209 | 1,225 | 1,209 | 1,223 | +1.16% | 31,300 | 213億3381万 | -0.24% | - | 13.34 |
| 01/24 | 1,224 | 1,226 | 1,204 | 1,209 | -1.23% | 54,400 | 210億8960万 | -1.23% | - | 13.19 |
| 01/23 | 1,235 | 1,239 | 1,222 | 1,224 | -1.05% | 45,200 | 213億5126万 | +0.08% | - | 13.35 |
| 01/22 | 1,235 | 1,240 | 1,223 | 1,237 | -0.08% | 41,300 | 215億7803万 | +1.39% | - | 13.49 |
| 01/19 | 1,243 | 1,250 | 1,233 | 1,238 | -0.4% | 47,300 | 215億9547万 | +1.64% | - | 13.5 |
| 01/18 | 1,247 | 1,248 | 1,225 | 1,243 | -0.08% | 64,700 | 216億8269万 | +2.3% | - | 13.56 |
| 01/17 | 1,238 | 1,255 | 1,233 | 1,244 | +0.48% | 43,800 | 217億13万 | +2.73% | - | 13.57 |
| 01/16 | 1,253 | 1,260 | 1,236 | 1,238 | -1.2% | 61,100 | 215億9547万 | +2.65% | - | 13.5 |
| 01/15 | 1,259 | 1,263 | 1,245 | 1,253 | -0.56% | 56,700 | 218億5713万 | +4.33% | - | 13.67 |
| 01/12 | 1,266 | 1,284 | 1,257 | 1,260 | -0.87% | 68,300 | 219億7923万 | +5.35% | - | 13.74 |
| 01/11 | 1,282 | 1,287 | 1,259 | 1,271 | -0.86% | 80,100 | 221億7112万 | +6.63% | - | 13.86 |
| 01/10 | 1,270 | 1,304 | 1,269 | 1,282 | +1.26% | 153,400 | 223億6300万 | +8% | - | 13.98 |
| 01/09 | 1,240 | 1,266 | 1,237 | 1,266 | +2.26% | 130,100 | 220億8390万 | +7.11% | - | 13.81 |
| 01/05 | 1,230 | 1,244 | 1,226 | 1,238 | +0.08% | 76,100 | 215億9547万 | +5.18% | - | 13.5 |
| 01/04 | 1,213 | 1,237 | 1,190 | 1,237 | +1.98% | 144,800 | 215億7803万 | +5.37% | - | 13.49 |
| 2023 | ||||||||||
| 12/29 | 1,230 | 1,230 | 1,207 | 1,213 | -2.1% | 98,700 | 211億5937万 | +3.76% | - | 13.23 |
| 12/28 | 1,215 | 1,239 | 1,209 | 1,239 | +2.14% | 98,700 | 216億1291万 | +6.35% | - | 13.51 |
| 12/27 | 1,211 | 1,214 | 1,198 | 1,213 | 0% | 75,100 | 211億5937万 | +4.57% | - | 13.23 |
| 12/26 | 1,216 | 1,230 | 1,209 | 1,213 | +0.17% | 80,600 | 211億5937万 | +5.02% | - | 13.23 |
| 12/25 | 1,203 | 1,219 | 1,187 | 1,211 | +0.83% | 77,000 | 211億2449万 | +5.3% | - | 13.21 |
| 12/22 | 1,174 | 1,203 | 1,174 | 1,201 | +2.83% | 64,400 | 209億5005万 | +4.89% | - | 13.1 |
| 12/21 | 1,182 | 1,187 | 1,166 | 1,168 | -1.52% | 44,000 | 203億7440万 | +2.37% | - | 12.74 |
| 12/20 | 1,170 | 1,201 | 1,165 | 1,186 | +2.68% | 85,100 | 206億8839万 | +4.22% | - | 12.93 |
| 12/19 | 1,185 | 1,187 | 1,142 | 1,155 | -2.78% | 57,500 | 201億4763万 | +1.76% | - | 12.6 |
| 12/18 | 1,170 | 1,189 | 1,166 | 1,188 | +0.85% | 70,900 | 207億2328万 | +4.85% | - | 12.96 |
| 12/15 | 1,172 | 1,179 | 1,155 | 1,178 | +0.17% | 54,900 | 205億4884万 | +4.25% | - | 12.85 |
| 12/14 | 1,167 | 1,185 | 1,159 | 1,176 | +1.64% | 57,900 | 205億1395万 | +4.35% | - | 12.83 |
| 12/13 | 1,174 | 1,174 | 1,152 | 1,157 | -1.53% | 52,800 | 201億8252万 | +2.75% | - | 12.62 |
| 12/12 | 1,178 | 1,180 | 1,163 | 1,175 | 0% | 58,300 | 204億9651万 | +4.44% | - | 12.81 |
| 12/11 | 1,139 | 1,175 | 1,135 | 1,175 | +3.52% | 110,900 | 204億9651万 | +4.54% | - | 12.81 |
| 12/08 | 1,131 | 1,136 | 1,120 | 1,135 | +1.25% | 49,200 | 197億9875万 | +1.16% | - | 12.38 |
| 12/07 | 1,120 | 1,130 | 1,117 | 1,121 | -0.27% | 32,000 | 195億5454万 | +0.09% | - | 12.23 |
| 12/06 | 1,127 | 1,135 | 1,123 | 1,124 | -0.35% | 38,700 | 196億687万 | +0.36% | - | 12.26 |
| 12/05 | 1,145 | 1,150 | 1,128 | 1,128 | -1.48% | 36,600 | 196億7665万 | +0.89% | - | 12.3 |
| 12/04 | 1,144 | 1,151 | 1,138 | 1,145 | -0.43% | 29,300 | 199億7319万 | +2.42% | - | 12.49 |
| 12/01 | 1,160 | 1,160 | 1,140 | 1,150 | -0.78% | 54,700 | 200億6041万 | +2.86% | - | 12.54 |
| 11/30 | 1,152 | 1,163 | 1,149 | 1,159 | +0.61% | 43,200 | 202億1741万 | +3.85% | - | 12.64 |
| 11/29 | 1,148 | 1,165 | 1,140 | 1,152 | +0.7% | 58,500 | 200億9530万 | +3.6% | - | 12.56 |
| 11/28 | 1,115 | 1,144 | 1,115 | 1,144 | +2.33% | 42,900 | 199億5575万 | +3.25% | - | 12.48 |
| 11/27 | 1,112 | 1,124 | 1,105 | 1,118 | +1.36% | 36,700 | 195億221万 | +1.08% | - | 12.19 |
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 | 1,220 4/23 | 1,100 1/22 | 107,400 4/23 | - | - | +3.02% 10/11 | -4.08% 3/31 |
| 2009年 3月期 | 1,233 9/17 | 981 10/10 | 163,200 3/25 | - | - | +5.81% 9/18 | -10.07% 10/10 |
| 2010年 3月期 | 1,276 3/16 | 1,098 5/1 | 217,500 3/26 | - | - | +4.66% 9/15 | -3.72% 4/1 |
| 2011年 3月期 | 1,276 4/21 | 944 3/14 | 223,500 3/28 | 207億5853万 | 153億5740万 | +2.73% 11/18 | -20.14% 3/15 |
| 2012年 3月期 | 1,297 3/26 | 995 4/6 | 154,500 3/27 | 211億16万 | 161億8709万 | +4.93% 12/13 | -5.29% 10/5 |
| 2013年 3月期 | 1,315 3/22 3/21 | 1,153 10/17 | 191,200 3/26 | 213億9299万 | 187億5751万 | +4.05% 1/25 | -6.59% 4/1 |
| 2014年 3月期 | 1,440 1/31 | 1,164 6/7 | 226,800 3/26 | 234億3490万 | 189億3646万 | +6.78% 1/31 | -4.81% 3/27 |
| 2015年 3月期 | 1,759 1/16 | 1,285 5/22 | 247,400 3/26 | 289億659万 | 210億2740万 | +10.05% 1/15 | -7.9% 2/13 |
| 2016年 3月期 | 1,619 3/23 | 1,375 8/25 | 240,600 3/28 | 270億6084万 | 228億4155万 | +4% 11/12 | -7.76% 4/5 |
| 2017年 3月期 | 1,816 3/21 | 1,440 4/11 | 207,900 3/28 | 304億6311万 | 240億6749万 | +5.91% 5/8 | -5.48% 4/14 |
| 2018年 3月期 | 2,557 10/30 | 1,647 4/14 | 5,773,900 10/30 | 428億9326万 | 276億2816万 | +31.06% 10/30 | -9.97% 11/28 |
| 2019年 3月期 | 2,722 3/15 | 1,511 7/10 | 1,377,200 1/29 | 456億6111万 | 253億4678万 | +19.47% 4/11 | -14.76% 1/28 |
| 2020年 3月期 | 3,455 5/28 | 1,077 3/13 | 681,600 10/28 | 579億5707万 | 180億6650万 | +12.45% 5/8 | -32.56% 3/13 |
| 2021年 3月期 | 1,918 3/23 | 1,105 4/6 | 392,900 11/30 | 321億7414万 | 185億3619万 | +16.04% 5/11 | -11.85% 1/4 |
| 2022年 3月期 | 1,747 4/7 | 1,285 3/9 | 309,400 3/29 | 293億564万 | 215億5567万 | +6.85% 6/9 | -7.69% 4/12 |
| 2023年 3月期 | 1,323 7/5 | 997 12/21 | 219,300 3/29 | 221億9311万 | 167億2451万 | +5.14% 10/6 | -14.14% 9/7 |
| 最新 | 1,277 2024/4/23 | 23,200 | 222億7578万 | -3.77% 1,327 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 43%（1.43倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/23 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
769円（2002/04/02） - 66%（1.66倍）
1,277円（4/23）