株価チャート
株価
4/23
- 前日 (4/22)
- 1,669
- 始値
- 1,671
- 高値
- 1,679
- 安値
- 1,650
- 終値 -0.3%
- 1,664
- 出来高 -71.86%
- 27,100
乖離率
- 株価（5日）
移動平均値 - +0.91%
1,649 - 株価（25日）
移動平均値 - -3.31%
1,721 - 出来高（5日）
移動平均値 - -53.28%
58,000
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 | 1,671 | 1,679 | 1,650 | 1,664 | -0.3% | 27,100 | 276億6628万 | -3.31% | 17.05 | 2.99 |
| 04/22 | 1,640 | 1,669 | 1,640 | 1,669 | +2.2% | 96,300 | 277億4941万 | -3.53% | 17.1 | 2.99 |
| 04/19 | 1,656 | 1,656 | 1,617 | 1,633 | -1.39% | 65,700 | 271億5087万 | -6.1% | 16.73 | 2.93 |
| 04/18 | 1,615 | 1,656 | 1,613 | 1,656 | +2.03% | 51,900 | 275億3327万 | -5.32% | 16.97 | 2.97 |
| 04/17 | 1,636 | 1,644 | 1,616 | 1,623 | -0.73% | 49,000 | 269億8460万 | -7.63% | 16.63 | 2.91 |
| 04/16 | 1,650 | 1,651 | 1,624 | 1,635 | -1.03% | 90,600 | 271億8412万 | -7.42% | 16.75 | 2.93 |
| 04/15 | 1,647 | 1,658 | 1,636 | 1,652 | -0.06% | 44,000 | 274億6677万 | -6.93% | 16.92 | 2.96 |
| 04/12 | 1,661 | 1,670 | 1,651 | 1,653 | -1.78% | 65,100 | 274億8339万 | -7.34% | 16.93 | 2.97 |
| 04/11 | 1,680 | 1,686 | 1,668 | 1,683 | -0.3% | 31,700 | 279億8218万 | -6.19% | 17.24 | 3.02 |
| 04/10 | 1,694 | 1,697 | 1,685 | 1,688 | -0.35% | 21,800 | 280億6532万 | -6.33% | 17.29 | 3.03 |
| 04/09 | 1,693 | 1,698 | 1,684 | 1,694 | +0.18% | 35,900 | 281億6507万 | -6.41% | 17.35 | 3.04 |
| 04/08 | 1,675 | 1,691 | 1,661 | 1,691 | +1.08% | 46,500 | 281億1520万 | -7.04% | 17.32 | 3.03 |
| 04/05 | 1,658 | 1,673 | 1,645 | 1,673 | 0% | 58,500 | 278億1592万 | -8.53% | 17.14 | 3 |
| 04/04 | 1,674 | 1,685 | 1,666 | 1,673 | +1.03% | 66,200 | 278億1592万 | -9.08% | 17.14 | 3 |
| 04/03 | 1,622 | 1,666 | 1,621 | 1,656 | +1.6% | 97,700 | 275億3327万 | -10.49% | 16.97 | 2.97 |
| 04/02 | 1,680 | 1,684 | 1,626 | 1,630 | -3.61% | 176,300 | 271億99万 | -12.41% | 16.7 | 2.92 |
| 04/01 | 1,705 | 1,717 | 1,667 | 1,691 | -0.65% | 189,800 | 281億1520万 | -9.62% | 17.32 | 3.03 |
| 03/29 | 1,732 | 1,740 | 1,697 | 1,702 | -2.24% | 170,800 | 282億9809万 | -9.47% | 17.44 | 3.05 |
| 03/28 | 1,770 | 1,775 | 1,741 | 1,741 | -9.32% | 323,900 | 289億4651万 | -7.83% | 17.84 | 3.12 |
| 03/27 | 1,880 | 1,946 | 1,880 | 1,920 | +1.75% | 473,700 | 319億2264万 | +1.21% | 19.67 | 3.45 |
| 03/26 | 1,870 | 1,887 | 1,856 | 1,887 | +0.8% | 184,600 | 313億7396万 | -0.58% | 19.33 | 3.39 |
| 03/25 | 1,874 | 1,887 | 1,864 | 1,872 | +0.11% | 268,600 | 311億2457万 | -1.42% | 19.18 | 3.36 |
| 03/22 | 1,900 | 1,900 | 1,864 | 1,870 | -0.9% | 282,500 | 310億9132万 | -1.58% | 19.16 | 3.36 |
| 03/21 | 1,905 | 1,911 | 1,870 | 1,887 | +0.27% | 278,800 | 313億7396万 | -0.68% | 19.33 | 3.39 |
| 03/19 | 1,901 | 1,910 | 1,865 | 1,882 | -1% | 232,300 | 312億9083万 | -1.21% | 19.28 | 3.38 |
| 03/18 | 1,890 | 1,906 | 1,881 | 1,901 | +1.33% | 104,600 | 316億673万 | -0.42% | 19.48 | 3.41 |
| 03/15 | 1,883 | 1,891 | 1,867 | 1,876 | -0.27% | 58,600 | 311億9107万 | -1.99% | 19.22 | 3.37 |
| 03/14 | 1,872 | 1,884 | 1,865 | 1,881 | +0.91% | 67,200 | 312億7421万 | -2.03% | 19.27 | 3.38 |
| 03/13 | 1,863 | 1,872 | 1,848 | 1,864 | +0.98% | 48,200 | 309億9156万 | -3.27% | 19.1 | 3.34 |
| 03/12 | 1,849 | 1,855 | 1,823 | 1,846 | -0.32% | 109,000 | 306億9228万 | -4.6% | 18.91 | 3.31 |
| 03/11 | 1,885 | 1,885 | 1,841 | 1,852 | -2.01% | 113,700 | 307億9204万 | -4.73% | 18.97 | 3.32 |
| 03/08 | 1,895 | 1,897 | 1,880 | 1,890 | +0.11% | 59,900 | 314億2384万 | -3.23% | 19.36 | 3.39 |
| 03/07 | 1,911 | 1,915 | 1,879 | 1,888 | -0.74% | 139,100 | 313億9059万 | -3.72% | 19.34 | 3.39 |
| 03/06 | 1,897 | 1,918 | 1,896 | 1,902 | +0.96% | 68,900 | 316億2336万 | -3.35% | 19.49 | 3.41 |
| 03/05 | 1,915 | 1,915 | 1,876 | 1,884 | -1.77% | 111,700 | 313億2409万 | -4.61% | 19.3 | 3.38 |
| 03/04 | 1,940 | 1,941 | 1,916 | 1,918 | -0.98% | 65,500 | 318億8938万 | -3.28% | 19.65 | 3.44 |
| 03/01 | 1,950 | 1,958 | 1,927 | 1,937 | -0.15% | 60,500 | 322億528万 | -2.66% | 19.84 | 3.48 |
| 02/29 | 1,940 | 1,959 | 1,928 | 1,940 | +0.26% | 107,000 | 322億5516万 | -2.81% | 19.87 | 3.48 |
| 02/28 | 1,910 | 1,936 | 1,907 | 1,935 | +0.83% | 60,600 | 321億7203万 | -3.35% | 19.82 | 3.47 |
| 02/27 | 1,896 | 1,920 | 1,886 | 1,919 | +1.16% | 66,900 | 319億601万 | -4.48% | 19.66 | 3.44 |
| 02/26 | 1,917 | 1,917 | 1,892 | 1,897 | -1.04% | 78,100 | 315億4023万 | -5.9% | 19.43 | 3.4 |
| 02/22 | 1,930 | 1,938 | 1,916 | 1,917 | -0.05% | 39,400 | 318億7276万 | -5.24% | 19.64 | 3.44 |
| 02/21 | 1,950 | 1,955 | 1,913 | 1,918 | -1.13% | 68,700 | 318億8938万 | -5.47% | 19.65 | 3.44 |
| 02/20 | 1,950 | 1,954 | 1,927 | 1,940 | -0.26% | 63,700 | 322億5516万 | -4.62% | 19.87 | 3.48 |
| 02/19 | 1,905 | 1,948 | 1,900 | 1,945 | +2.1% | 39,900 | 323億3829万 | -4.56% | 19.93 | 3.49 |
| 02/16 | 1,929 | 1,929 | 1,890 | 1,905 | -0.31% | 46,500 | 316億7324万 | -6.66% | 19.52 | 3.42 |
| 02/15 | 1,886 | 1,930 | 1,884 | 1,911 | +2.3% | 65,100 | 317億7300万 | -6.6% | 19.58 | 3.43 |
| 02/14 | 1,894 | 1,894 | 1,837 | 1,868 | -6.6% | 196,600 | 310億5806万 | -8.83% | 19.14 | 3.35 |
| 02/13 | 1,995 | 2,007 | 1,972 | 2,000 | +0.5% | 32,700 | 332億5275万 | -2.58% | 20.49 | 3.59 |
| 02/09 | 2,012 | 2,013 | 1,972 | 1,990 | -1.53% | 56,900 | 330億8648万 | -3.02% | 20.39 | 3.57 |
| 02/08 | 2,026 | 2,036 | 2,010 | 2,021 | +0.05% | 21,200 | 336億190万 | -1.41% | 20.7 | 3.63 |
| 02/07 | 2,061 | 2,061 | 1,998 | 2,020 | -2.08% | 79,900 | 335億8527万 | -1.32% | 20.69 | 3.62 |
| 02/06 | 2,080 | 2,084 | 2,063 | 2,063 | -0.48% | 11,800 | 343億21万 | +1.03% | 21.13 | 3.7 |
| 02/05 | 2,075 | 2,085 | 2,067 | 2,073 | +0.1% | 12,500 | 344億6647万 | +1.92% | 21.24 | 3.72 |
| 02/02 | 2,078 | 2,078 | 2,058 | 2,071 | -0.34% | 22,100 | 344億3322万 | +2.27% | 21.22 | 3.72 |
| 02/01 | 2,071 | 2,091 | 2,069 | 2,078 | -0.29% | 15,300 | 345億4960万 | +3.02% | 21.29 | 3.73 |
| 01/31 | 2,080 | 2,084 | 2,054 | 2,084 | +0.68% | 25,000 | 346億4936万 | +3.78% | 21.35 | 3.74 |
| 01/30 | 2,095 | 2,117 | 2,000 | 2,070 | -0.48% | 55,600 | 344億1659万 | +3.5% | 21.21 | 3.71 |
| 01/29 | 2,100 | 2,100 | 2,072 | 2,080 | +0.58% | 20,300 | 345億8286万 | +4.47% | 21.31 | 3.73 |
| 01/26 | 2,099 | 2,102 | 2,065 | 2,068 | -1.01% | 36,400 | 343億8334万 | +4.34% | 21.19 | 3.71 |
| 01/25 | 2,099 | 2,118 | 2,089 | 2,089 | +0.05% | 20,400 | 347億3249万 | +5.83% | 21.4 | 3.75 |
| 01/24 | 2,111 | 2,111 | 2,078 | 2,088 | -1.09% | 26,500 | 347億1587万 | +6.26% | 21.39 | 3.75 |
| 01/23 | 2,117 | 2,121 | 2,100 | 2,111 | +0.76% | 27,700 | 350億9827万 | +7.92% | 21.63 | 3.79 |
| 01/22 | 2,120 | 2,120 | 2,094 | 2,095 | -0.29% | 26,500 | 348億3225万 | +7.6% | 21.46 | 3.76 |
| 01/19 | 2,097 | 2,113 | 2,090 | 2,101 | +0.96% | 35,100 | 349億3201万 | +8.35% | 21.52 | 3.77 |
| 01/18 | 2,055 | 2,092 | 2,046 | 2,081 | +1.41% | 28,100 | 345億9948万 | +7.82% | 21.32 | 3.73 |
| 01/17 | 2,043 | 2,059 | 2,035 | 2,052 | +0.64% | 33,800 | 341億1732万 | +6.88% | 21.02 | 3.68 |
| 01/16 | 2,054 | 2,054 | 2,025 | 2,039 | -0.78% | 27,100 | 339億117万 | +6.59% | 20.89 | 3.66 |
| 01/15 | 2,007 | 2,055 | 2,001 | 2,055 | +2.29% | 38,300 | 341億6720万 | +7.82% | 21.05 | 3.69 |
| 01/12 | 2,028 | 2,030 | 2,007 | 2,009 | -0.74% | 33,600 | 334億238万 | +5.85% | 20.58 | 3.6 |
| 01/11 | 2,023 | 2,026 | 2,004 | 2,024 | +1.45% | 48,500 | 336億5178万 | +7.03% | 20.74 | 3.63 |
| 01/10 | 1,995 | 2,012 | 1,986 | 1,995 | +0.91% | 60,300 | 331億6961万 | +5.89% | 20.44 | 3.58 |
| 01/09 | 1,975 | 1,992 | 1,965 | 1,977 | +0.61% | 49,200 | 328億7034万 | +5.22% | 20.25 | 3.55 |
| 01/05 | 1,950 | 1,975 | 1,946 | 1,965 | +1.03% | 47,900 | 326億7082万 | +4.91% | 20.13 | 3.53 |
| 01/04 | 1,943 | 1,946 | 1,910 | 1,945 | +0.15% | 54,600 | 323億3829万 | +4.07% | 19.93 | 3.49 |
| 2023 | ||||||||||
| 12/29 | 1,898 | 1,942 | 1,894 | 1,942 | +2.32% | 53,100 | 322億8842万 | +4.07% | 19.9 | 3.48 |
| 12/28 | 1,880 | 1,898 | 1,867 | 1,898 | +2.15% | 42,000 | 315億5685万 | +1.88% | 19.44 | 3.41 |
| 12/27 | 1,860 | 1,867 | 1,857 | 1,858 | -0.05% | 23,700 | 308億9180万 | -0.16% | 19.03 | 3.33 |
| 12/26 | 1,865 | 1,870 | 1,850 | 1,859 | +0.16% | 33,400 | 309億843万 | -0.11% | 19.04 | 3.34 |
| 12/25 | 1,870 | 1,870 | 1,850 | 1,856 | -0.7% | 17,700 | 308億5855万 | -0.22% | 19.01 | 3.33 |
| 12/22 | 1,869 | 1,877 | 1,865 | 1,869 | +0.21% | 14,000 | 310億7469万 | +0.54% | 19.15 | 3.35 |
| 12/21 | 1,860 | 1,870 | 1,855 | 1,865 | +0.05% | 19,900 | 310億818万 | +0.43% | 19.11 | 3.35 |
| 12/20 | 1,858 | 1,866 | 1,857 | 1,864 | +0.54% | 18,400 | 309億9156万 | +0.43% | 19.1 | 3.34 |
| 12/19 | 1,858 | 1,862 | 1,852 | 1,854 | -0.22% | 12,900 | 308億2529万 | 0% | 18.99 | 3.33 |
| 12/18 | 1,848 | 1,867 | 1,847 | 1,858 | -0.21% | 30,000 | 308億9180万 | +0.49% | 19.03 | 3.33 |
| 12/15 | 1,866 | 1,885 | 1,861 | 1,862 | -0.48% | 23,800 | 309億5831万 | +0.87% | 19.08 | 3.34 |
| 12/14 | 1,895 | 1,895 | 1,865 | 1,871 | -1.16% | 17,700 | 311億794万 | +1.63% | 19.17 | 3.36 |
| 12/13 | 1,892 | 1,898 | 1,874 | 1,893 | +0.32% | 26,600 | 314億7372万 | +3.1% | 19.39 | 3.4 |
| 12/12 | 1,876 | 1,890 | 1,870 | 1,887 | +0.86% | 35,700 | 313億7396万 | +3.11% | 19.33 | 3.39 |
| 12/11 | 1,848 | 1,872 | 1,848 | 1,871 | +2.07% | 35,600 | 311億794万 | +2.52% | 19.17 | 3.36 |
| 12/08 | 1,867 | 1,867 | 1,823 | 1,833 | -1.87% | 45,400 | 304億7614万 | +0.71% | 18.78 | 3.29 |
| 12/07 | 1,860 | 1,879 | 1,858 | 1,868 | 0% | 25,800 | 310億5806万 | +2.86% | 19.14 | 3.35 |
| 12/06 | 1,853 | 1,868 | 1,852 | 1,868 | +0.97% | 33,800 | 310億5806万 | +3.15% | 19.14 | 3.35 |
| 12/05 | 1,851 | 1,858 | 1,844 | 1,850 | -0.22% | 18,600 | 307億5879万 | +2.44% | 18.95 | 3.32 |
| 12/04 | 1,845 | 1,859 | 1,840 | 1,854 | +0.27% | 16,700 | 308億2529万 | +2.94% | 18.99 | 3.33 |
| 12/01 | 1,869 | 1,869 | 1,849 | 1,849 | -0.16% | 16,400 | 307億4216万 | +2.95% | 18.94 | 3.32 |
| 11/30 | 1,840 | 1,852 | 1,825 | 1,852 | +0.65% | 21,800 | 307億9204万 | +3.35% | 18.97 | 3.32 |
| 11/29 | 1,856 | 1,865 | 1,836 | 1,840 | -0.81% | 24,100 | 305億9253万 | +2.97% | 18.85 | 3.3 |
| 11/28 | 1,874 | 1,874 | 1,852 | 1,855 | -0.8% | 31,100 | 308億4192万 | +4.04% | 19 | 3.33 |
| 11/27 | 1,872 | 1,875 | 1,855 | 1,870 | +0.21% | 25,600 | 310億9132万 | +5.17% | 19.16 | 3.36 |
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 | 1,083 68 11/1 68 5/11 | 558 35 9/28 | 1,529,979 24,372,430 11/1 | - | - | +30.4% 11/1 | -20.74% 9/28 |
| 2009年 3月期 | 765 48 5/9 | 207 13 10/6 | 94,240 1,501,230 5/12 | - | - | +21.7% 4/16 | -32.02% 10/8 |
| 2010年 3月期 | 605 38 7/7 38 6/9 | 271 17 12/3 17 12/2 他7件 | 353,139 5,625,470 6/9 | - | - | +34.58% 6/9 | -24.38% 11/18 |
| 2011年 3月期 | 478 30 2/14 30 5/10 | 255 16 3/15 | 343,093 5,465,440 2/14 | 55億1296万 | 29億4025万 | +16.49% 1/19 | -26.58% 3/15 |
| 2012年 3月期 | 446 28 5/25 | 303 19 1/16 19 1/13 他3件 | 433,100 6,899,240 5/25 | 51億4543万 | 34億9154万 | +14.68% 5/30 | -9.98% 8/9 |
| 2013年 3月期 | 398 25 2/7 25 2/6 他3件 | 255 16 11/14 16 11/13 他31件 | 267,152 4,255,700 11/5 | 45億9414万 | 29億4025万 | +29.13% 4/11 | -13.13% 2/25 |
| 2014年 3月期 | 558 35 5/13 | 287 18 4/8 18 4/5 他5件 | 1,631,805 25,994,500 5/13 | 64億3179万 | 33億778万 | +48.86% 5/13 | -19.61% 6/7 |
| 2015年 3月期 | 452 21 8/29 | 240 12 12/26 12 12/25 他6件 | 729,160 14,583,200 2/19 | 41億9402万 | 39億9033万 | +20.16% 8/29 | -16.02% 10/15 |
| 2016年 3月期 | 920 46 11/18 | 260 13 5/7 13 4/30 | 9,267,665 185,353,300 5/18 | 152億9626万 | 43億2285万 | +135.37% 5/18 | -15.43% 7/9 |
| 2017年 3月期 | 960 48 5/10 | 540 27 11/9 | 2,414,360 48,287,200 5/11 | 159億6132万 | 89億7824万 | +13.18% 12/19 | -14.6% 5/26 |
| 2018年 3月期 | 840 42 3/7 | 500 25 4/13 | 4,009,830 80,196,600 3/7 | 139億6615万 | 83億1318万 | +33.8% 12/13 | -9.09% 3/30 3/26 3/23 |
| 2019年 3月期 | 640 32 3/19 32 3/18 | 340 17 12/25 | 556,595 11,131,900 8/16 | 106億4088万 | 56億5296万 | +25.36% 5/8 | -26.24% 12/25 |
| 2020年 3月期 | 1,060 53 8/6 | 532 3/13 | 1,740,950 34,819,000 5/8 | 176億2395万 | 88億4523万 | +27.01% 5/28 | -24.31% 3/13 |
| 2021年 3月期 | 1,371 3/3 | 466 4/6 | 514,600 11/12 | 227億9476万 | 77億4789万 | +29.8% 11/12 | -11.39% 4/6 |
| 2022年 3月期 | 1,414 6/29 | 981 4/21 | 278,200 5/11 | 235億969万 | 163億1047万 | +13.24% 6/29 | -15.8% 8/11 |
| 2023年 3月期 | 1,895 3/23 | 1,124 6/14 | 507,300 6/15 | 315億698万 | 186億8804万 | +14.02% 8/26 | -14.09% 5/19 |
| 最新 | 1,664 2024/4/23 | 27,100 | 276億6628万 | -3.31% 1,721 | |||