株価チャート
株価
4/23
- 前日 (4/22)
- 1,789
- 始値
- 1,799
- 高値
- 1,802
- 安値
- 1,782
- 終値 +0.28%
- 1,794
- 出来高 +15.5%
- 79,000
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,784 - 株価（25日）
移動平均値 - -1.81%
1,827 - 出来高（5日）
移動平均値 - +0.43%
78,660
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 | 1,799 | 1,802 | 1,782 | 1,794 | +0.28% | 79,000 | 742億2322万 | -1.81% | 12.72 | 0.81 |
| 04/22 | 1,796 | 1,799 | 1,770 | 1,789 | +1.19% | 68,400 | 740億1635万 | -2.03% | 12.68 | 0.81 |
| 04/19 | 1,800 | 1,804 | 1,748 | 1,768 | -1.56% | 112,200 | 731億4752万 | -3.12% | 12.53 | 0.8 |
| 04/18 | 1,780 | 1,803 | 1,768 | 1,796 | +1.24% | 66,100 | 743億596万 | -1.59% | 12.73 | 0.81 |
| 04/17 | 1,777 | 1,795 | 1,764 | 1,774 | -0.17% | 67,600 | 733億9576万 | -2.69% | 12.58 | 0.8 |
| 04/16 | 1,790 | 1,797 | 1,768 | 1,777 | -1.55% | 98,900 | 735億1988万 | -2.47% | 12.6 | 0.8 |
| 04/15 | 1,806 | 1,818 | 1,800 | 1,805 | -1.53% | 67,500 | 746億7832万 | -0.88% | 12.8 | 0.82 |
| 04/12 | 1,850 | 1,863 | 1,826 | 1,833 | -1.13% | 98,400 | 758億3677万 | +0.66% | 13 | 0.83 |
| 04/11 | 1,841 | 1,863 | 1,835 | 1,854 | -0.27% | 121,200 | 767億560万 | +1.92% | 13.14 | 0.84 |
| 04/10 | 1,857 | 1,873 | 1,855 | 1,859 | -0.11% | 58,400 | 769億1247万 | +2.31% | 13.18 | 0.84 |
| 04/09 | 1,855 | 1,862 | 1,834 | 1,861 | +0.98% | 86,400 | 769億9521万 | +2.65% | 13.19 | 0.84 |
| 04/08 | 1,833 | 1,851 | 1,822 | 1,843 | +0.88% | 117,000 | 762億5050万 | +1.94% | 13.07 | 0.83 |
| 04/05 | 1,819 | 1,834 | 1,811 | 1,827 | -0.71% | 90,300 | 755億8853万 | +1.11% | 12.95 | 0.83 |
| 04/04 | 1,849 | 1,850 | 1,824 | 1,840 | +0.93% | 83,900 | 761億2638万 | +1.88% | 13.04 | 0.83 |
| 04/03 | 1,795 | 1,838 | 1,792 | 1,823 | +0.33% | 113,200 | 754億2304万 | +1.11% | 12.92 | 0.82 |
| 04/02 | 1,828 | 1,828 | 1,808 | 1,817 | -0.6% | 155,800 | 751億7480万 | +0.83% | 12.88 | 0.82 |
| 04/01 | 1,866 | 1,866 | 1,820 | 1,828 | -1.56% | 94,700 | 756億2990万 | +1.61% | 12.96 | 0.83 |
| 03/29 | 1,854 | 1,874 | 1,850 | 1,857 | +0.49% | 112,600 | 768億2972万 | +3.51% | 13.17 | 0.84 |
| 03/28 | 1,868 | 1,878 | 1,839 | 1,848 | -1.28% | 90,100 | 764億5736万 | +3.36% | 13.1 | 0.84 |
| 03/27 | 1,852 | 1,877 | 1,843 | 1,872 | +1.68% | 144,600 | 774億5031万 | +5.11% | 13.27 | 0.85 |
| 03/26 | 1,847 | 1,856 | 1,836 | 1,841 | -0.32% | 99,500 | 761億6775万 | +3.89% | 13.05 | 0.83 |
| 03/25 | 1,844 | 1,856 | 1,829 | 1,847 | -0.38% | 121,900 | 764億1599万 | +4.71% | 13.09 | 0.84 |
| 03/22 | 1,860 | 1,866 | 1,845 | 1,854 | -0.22% | 106,100 | 767億560万 | +5.64% | 13.14 | 0.84 |
| 03/21 | 1,833 | 1,865 | 1,833 | 1,858 | +2.99% | 229,900 | 768億7109万 | +6.23% | 13.17 | 0.84 |
| 03/19 | 1,790 | 1,813 | 1,778 | 1,804 | +1.46% | 104,400 | 746億3695万 | +3.44% | 12.79 | 0.82 |
| 03/18 | 1,779 | 1,792 | 1,774 | 1,778 | +0.68% | 77,500 | 735億6125万 | +2.07% | 12.61 | 0.8 |
| 03/15 | 1,764 | 1,770 | 1,736 | 1,766 | +0.11% | 129,000 | 730億6477万 | +1.49% | 12.52 | 0.8 |
| 03/14 | 1,759 | 1,764 | 1,740 | 1,764 | +1.03% | 88,400 | 729億8203万 | +1.44% | 12.51 | 0.8 |
| 03/13 | 1,758 | 1,762 | 1,722 | 1,746 | -0.51% | 115,500 | 722億3731万 | +0.46% | 12.38 | 0.79 |
| 03/12 | 1,734 | 1,758 | 1,706 | 1,755 | +0.46% | 204,500 | 726億967万 | +0.92% | 12.44 | 0.79 |
| 03/11 | 1,784 | 1,792 | 1,733 | 1,747 | -3.16% | 135,600 | 722億7869万 | +0.46% | 12.39 | 0.79 |
| 03/08 | 1,777 | 1,814 | 1,777 | 1,804 | +1.12% | 197,000 | 746億3695万 | +3.74% | 12.79 | 0.82 |
| 03/07 | 1,800 | 1,812 | 1,771 | 1,784 | -0.45% | 183,000 | 738億949万 | +2.65% | 12.65 | 0.81 |
| 03/06 | 1,768 | 1,796 | 1,760 | 1,792 | +1.7% | 129,600 | 741億4047万 | +3.17% | 12.7 | 0.81 |
| 03/05 | 1,743 | 1,763 | 1,736 | 1,762 | +1.15% | 131,900 | 728億9928万 | +1.44% | 12.49 | 0.8 |
| 03/04 | 1,800 | 1,800 | 1,742 | 1,742 | -4.13% | 196,700 | 720億7182万 | +0.23% | 12.35 | 0.79 |
| 03/01 | 1,807 | 1,818 | 1,797 | 1,817 | +0.66% | 175,100 | 751億7480万 | +4.43% | 12.88 | 0.82 |
| 02/29 | 1,780 | 1,817 | 1,776 | 1,805 | +1.75% | 269,200 | 746億7832万 | +3.8% | 12.8 | 0.82 |
| 02/28 | 1,776 | 1,780 | 1,765 | 1,774 | -0.11% | 157,900 | 733億9576万 | +2.07% | 12.58 | 0.8 |
| 02/27 | 1,743 | 1,777 | 1,742 | 1,776 | +1.89% | 140,100 | 734億7850万 | +2.19% | 12.59 | 0.8 |
| 02/26 | 1,732 | 1,748 | 1,731 | 1,743 | +1.22% | 153,100 | 721億1319万 | +0.35% | 12.36 | 0.79 |
| 02/22 | 1,711 | 1,728 | 1,709 | 1,722 | +1.59% | 167,500 | 712億4436万 | -0.92% | 12.21 | 0.78 |
| 02/21 | 1,665 | 1,697 | 1,658 | 1,695 | +1.44% | 165,600 | 701億2729万 | -2.53% | 12.02 | 0.77 |
| 02/20 | 1,655 | 1,674 | 1,650 | 1,671 | +1.52% | 147,200 | 691億3433万 | -4.08% | 11.85 | 0.76 |
| 02/19 | 1,643 | 1,653 | 1,636 | 1,646 | +0.3% | 126,900 | 681億1万 | -5.73% | 11.67 | 0.74 |
| 02/16 | 1,659 | 1,660 | 1,635 | 1,641 | +0.06% | 221,100 | 678億9314万 | -6.34% | 11.63 | 0.74 |
| 02/15 | 1,689 | 1,691 | 1,638 | 1,640 | -2.67% | 264,500 | 678億5177万 | -6.66% | 11.63 | 0.74 |
| 02/14 | 1,733 | 1,736 | 1,668 | 1,685 | -3.27% | 316,700 | 697億1356万 | -4.37% | 11.95 | 0.76 |
| 02/13 | 1,721 | 1,742 | 1,685 | 1,742 | +0.06% | 323,100 | 720億7182万 | -1.25% | 12.35 | 0.79 |
| 02/09 | 1,746 | 1,766 | 1,736 | 1,741 | +0.12% | 195,600 | 720億3045万 | -1.3% | 12.34 | 0.79 |
| 02/08 | 1,730 | 1,745 | 1,712 | 1,739 | +0.4% | 134,500 | 719億4770万 | -1.36% | 12.33 | 0.79 |
| 02/07 | 1,749 | 1,756 | 1,730 | 1,732 | -1.09% | 83,700 | 716億5809万 | -1.7% | 12.28 | 0.78 |
| 02/06 | 1,763 | 1,767 | 1,750 | 1,751 | -0.68% | 118,300 | 724億4418万 | -0.57% | 12.41 | 0.79 |
| 02/05 | 1,768 | 1,780 | 1,754 | 1,763 | +0.4% | 172,500 | 729億4065万 | +0.11% | 12.5 | 0.8 |
| 02/02 | 1,750 | 1,775 | 1,746 | 1,756 | +0.4% | 105,200 | 726億5104万 | -0.17% | 12.45 | 0.79 |
| 02/01 | 1,758 | 1,761 | 1,745 | 1,749 | -1.35% | 131,000 | 723億6143万 | -0.46% | 12.4 | 0.79 |
| 01/31 | 1,767 | 1,774 | 1,758 | 1,773 | -0.34% | 123,100 | 733億5438万 | +0.91% | 12.57 | 0.8 |
| 01/30 | 1,783 | 1,790 | 1,774 | 1,779 | -0.17% | 94,100 | 745億7823万 | +1.31% | 12.61 | 0.8 |
| 01/29 | 1,780 | 1,787 | 1,773 | 1,782 | +0.39% | 86,100 | 747億399万 | +1.54% | 12.63 | 0.81 |
| 01/26 | 1,787 | 1,788 | 1,768 | 1,775 | -1.44% | 151,200 | 744億1054万 | +1.2% | 12.58 | 0.8 |
| 01/25 | 1,793 | 1,809 | 1,788 | 1,801 | +1.07% | 154,700 | 755億50万 | +2.8% | 12.77 | 0.81 |
| 01/24 | 1,788 | 1,788 | 1,764 | 1,782 | -0.78% | 113,100 | 747億399万 | +1.77% | 12.63 | 0.81 |
| 01/23 | 1,785 | 1,806 | 1,777 | 1,796 | +1.01% | 138,700 | 752億9089万 | +2.63% | 12.73 | 0.81 |
| 01/22 | 1,768 | 1,781 | 1,763 | 1,778 | +1.37% | 98,900 | 745億3630万 | +1.72% | 12.61 | 0.8 |
| 01/19 | 1,757 | 1,763 | 1,749 | 1,754 | +0.17% | 118,600 | 735億3019万 | +0.34% | 12.44 | 0.79 |
| 01/18 | 1,751 | 1,760 | 1,745 | 1,751 | 0% | 86,700 | 734億443万 | +0.11% | 12.41 | 0.79 |
| 01/17 | 1,774 | 1,781 | 1,751 | 1,751 | -0.96% | 106,000 | 734億443万 | +0.11% | 12.41 | 0.79 |
| 01/16 | 1,778 | 1,781 | 1,765 | 1,768 | -0.62% | 134,600 | 741億1709万 | +0.97% | 12.53 | 0.8 |
| 01/15 | 1,781 | 1,784 | 1,766 | 1,779 | -0.17% | 111,800 | 745億7823万 | +1.48% | 12.61 | 0.8 |
| 01/12 | 1,772 | 1,788 | 1,769 | 1,782 | +0.79% | 148,300 | 747億399万 | +1.6% | 12.63 | 0.81 |
| 01/11 | 1,781 | 1,784 | 1,766 | 1,768 | -0.06% | 165,500 | 741億1709万 | +0.68% | 12.53 | 0.8 |
| 01/10 | 1,755 | 1,772 | 1,745 | 1,769 | +1.03% | 157,000 | 741億5901万 | +0.51% | 12.54 | 0.8 |
| 01/09 | 1,731 | 1,751 | 1,728 | 1,751 | +1.92% | 185,400 | 734億443万 | -0.74% | 12.41 | 0.79 |
| 01/05 | 1,729 | 1,733 | 1,718 | 1,718 | -0.64% | 116,300 | 720億2102万 | -2.83% | 12.18 | 0.78 |
| 01/04 | 1,706 | 1,730 | 1,687 | 1,729 | +0.58% | 138,500 | 724億8215万 | -2.54% | 12.26 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,710 | 1,719 | 1,705 | 1,719 | +0.82% | 126,700 | 720億6294万 | -3.43% | 7.72 | 0.79 |
| 12/28 | 1,685 | 1,707 | 1,685 | 1,705 | -1.84% | 111,300 | 714億7604万 | -4.43% | 7.65 | 0.78 |
| 12/27 | 1,730 | 1,742 | 1,729 | 1,737 | +0.75% | 106,700 | 728億1753万 | -2.85% | 7.8 | 0.8 |
| 12/26 | 1,710 | 1,730 | 1,709 | 1,724 | +0.47% | 129,600 | 722億7255万 | -3.79% | 7.74 | 0.79 |
| 12/25 | 1,741 | 1,744 | 1,716 | 1,716 | -1.21% | 143,100 | 719億3718万 | -4.4% | 7.7 | 0.79 |
| 12/22 | 1,741 | 1,748 | 1,731 | 1,737 | -0.17% | 112,100 | 728億1753万 | -3.45% | 7.8 | 0.8 |
| 12/21 | 1,751 | 1,753 | 1,739 | 1,740 | -1.53% | 97,800 | 729億4329万 | -3.49% | 7.81 | 0.8 |
| 12/20 | 1,771 | 1,784 | 1,767 | 1,767 | +0.8% | 131,300 | 740億7517万 | -2.11% | 7.93 | 0.81 |
| 12/19 | 1,737 | 1,758 | 1,725 | 1,753 | +0.92% | 275,600 | 734億8827万 | -2.88% | 7.87 | 0.8 |
| 12/18 | 1,740 | 1,748 | 1,723 | 1,737 | -1.7% | 327,000 | 728億1753万 | -3.82% | 7.8 | 0.8 |
| 12/15 | 1,751 | 1,776 | 1,745 | 1,767 | +1.14% | 172,500 | 740億7517万 | -2.16% | 7.93 | 0.81 |
| 12/14 | 1,755 | 1,768 | 1,737 | 1,747 | -0.91% | 302,900 | 732億3674万 | -3.43% | 7.84 | 0.8 |
| 12/13 | 1,764 | 1,771 | 1,755 | 1,763 | -0.68% | 226,900 | 739億748万 | -2.65% | 7.92 | 0.81 |
| 12/12 | 1,792 | 1,795 | 1,774 | 1,775 | 0% | 195,600 | 744億1054万 | -2.04% | 7.97 | 0.81 |
| 12/11 | 1,775 | 1,781 | 1,761 | 1,775 | +1.54% | 164,900 | 744億1054万 | -2.15% | 7.97 | 0.81 |
| 12/08 | 1,783 | 1,784 | 1,739 | 1,748 | -2.67% | 275,200 | 732億7866万 | -3.69% | 7.85 | 0.8 |
| 12/07 | 1,814 | 1,814 | 1,792 | 1,796 | -1.7% | 200,500 | 752億9089万 | -1.16% | 8.06 | 0.82 |
| 12/06 | 1,803 | 1,833 | 1,803 | 1,827 | +1.16% | 147,700 | 765億9045万 | +0.55% | 8.2 | 0.84 |
| 12/05 | 1,826 | 1,841 | 1,805 | 1,806 | -0.99% | 151,400 | 757億1010万 | -0.55% | 8.11 | 0.83 |
| 12/04 | 1,854 | 1,860 | 1,819 | 1,824 | -1.99% | 211,000 | 764億6469万 | +0.39% | 8.19 | 0.84 |
| 12/01 | 1,890 | 1,890 | 1,856 | 1,861 | -0.85% | 204,500 | 780億1578万 | +2.48% | 8.36 | 0.85 |
| 11/30 | 1,860 | 1,883 | 1,859 | 1,877 | +0.97% | 165,400 | 786億8653万 | +3.42% | 8.43 | 0.86 |
| 11/29 | 1,851 | 1,866 | 1,851 | 1,859 | +0.22% | 169,800 | 779億3194万 | +2.48% | 8.35 | 0.85 |
| 11/28 | 1,883 | 1,889 | 1,850 | 1,855 | -1.64% | 161,600 | 777億6426万 | +2.26% | 8.33 | 0.85 |
| 11/27 | 1,833 | 1,895 | 1,829 | 1,886 | +3.68% | 339,800 | 790億6382万 | +4.03% | 8.47 | 0.87 |
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 | |
| 2009年 2月期 | 2,175 6/6 | 773 10/8 | 4,242,400 4/11 | - | - | +21.39% 4/28 | -32.53% 10/8 |
| 2010年 2月期 | 1,020 4/6 | 595 12/1 | 1,295,200 1/12 | - | - | +28.57% 1/12 | -15.36% 10/5 |
| 2011年 2月期 | 1,182 4/30 | 702 8/27 | 1,443,400 4/15 | 603億2128万 | 358億2533万 | +13.17% 4/5 | -21.75% 3/15 |
| 2012年 2月期 | 958 7/1 | 657 11/24 | 1,033,300 9/13 | 488億8983万 | 335億2883万 | +8.55% 2/23 | -13.02% 8/22 |
| 2013年 2月期 | 988 2/25 | 647 10/12 10/11 | 654,900 4/12 | 504億2083万 | 330億1850万 | +8.9% 12/19 | -12.2% 10/10 |
| 2014年 2月期 | 1,422 1/16 | 857 4/2 | 1,244,200 10/22 | 668億8125万 | 437億3548万 | +16.26% 4/30 4/25 | -13.43% 2/4 |
| 2015年 2月期 | 1,885 11/4 | 1,115 3/4 | 1,101,600 1/9 | 886億5764万 | 524億4205万 | +12.27% 10/8 | -12.97% 1/16 |
| 2016年 2月期 | 2,238 6/16 | 1,125 2/12 | 1,290,900 4/14 | 1052億6037万 | 529億1238万 | +13.21% 4/27 | -15.09% 2/12 |
| 2017年 2月期 | 1,770 1/26 | 1,023 7/6 | 1,722,300 4/13 | 832億4882万 | 481億1499万 | +15.16% 4/14 | -11.09% 6/27 |
| 2018年 2月期 | 2,480 1/22 | 1,332 12/26 | 2,950,400 1/11 | 1166億4242万 | 616億2848万 | +22.38% 1/11 | -17.56% 10/29 |
| 2019年 12月期 | 1,893 4/18 | 1,258 8/6 | 965,100 5/14 | 866億4683万 | 575億8147万 | +11.8% 9/13 | -19.43% 5/14 |
| 2020年 12月期 | 1,720 12/14 | 945 3/13 | 994,000 2/14 | 775億5709万 | 426億1131万 | +13.81% 5/11 | -20.69% 3/13 |
| 2021年 12月期 | 1,893 6/8 | 1,416 12/1 | 967,400 8/11 | 853億5789万 | 624億3332万 | +8.37% 6/3 | -11.47% 8/20 |
| 2022年 12月期 | 1,858 9/12 | 1,318 3/9 | 877,500 5/12 | 789億21万 | 572億8704万 | +12.36% 6/7 | -8.99% 3/8 |
| 2023年 12月期 | 1,936 9/20 | 1,560 1/6 | 427,200 5/12 | 811億5989万 | 662億4560万 | +6.42% 3/8 | -5.57% 11/10 |
| 最新 | 1,794 2024/4/23 | 79,000 | 742億2322万 | -1.81% 1,827 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/27
- 4%（1.04倍）
- 1993/12/28 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/22 vs 1993/12/28
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/22
- 28%（1.28倍）
- 1996/12/27 vs 1995/12/29
- -43%（0.57倍）
- 1997/12/24 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/29 vs 1997/12/24
- 57%（1.57倍）
- 1999/12/30 vs 1998/12/29
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 127%（2.27倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/23 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
320円（1998/01/13） - 461%（5.61倍）
1,794円（4/23）