株価チャート
株価
4/23
- 前日 (4/22)
- 1,010
- 始値
- 1,010
- 高値
- 1,010
- 安値
- 991
- 終値 -0.5%
- 1,005
- 出来高 -17.13%
- 15,000
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,002 - 株価（25日）
移動平均値 - -2.71%
1,033 - 出来高（5日）
移動平均値 - -22.28%
19,300
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 | 1,010 | 1,010 | 991 | 1,005 | -0.5% | 15,000 | 98億9117万 | -2.71% | - | 0.21 |
| 04/22 | 995 | 1,010 | 995 | 1,010 | +2.12% | 18,100 | 99億4038万 | -2.42% | - | 0.21 |
| 04/19 | 1,000 | 1,000 | 983 | 989 | -1.69% | 28,000 | 97億3370万 | -4.54% | - | 0.21 |
| 04/18 | 1,006 | 1,011 | 998 | 1,006 | +0.8% | 10,200 | 99億102万 | -3.08% | - | 0.21 |
| 04/17 | 1,010 | 1,013 | 996 | 998 | -0.99% | 25,200 | 98億2228万 | -3.95% | - | 0.21 |
| 04/16 | 1,020 | 1,020 | 997 | 1,008 | -1.37% | 31,100 | 99億2070万 | -3.08% | - | 0.21 |
| 04/15 | 1,022 | 1,022 | 1,011 | 1,022 | -0.49% | 20,400 | 100億5849万 | -1.83% | - | 0.21 |
| 04/12 | 1,031 | 1,031 | 1,021 | 1,027 | -0.19% | 13,600 | 101億770万 | -1.34% | - | 0.22 |
| 04/11 | 1,019 | 1,038 | 1,019 | 1,029 | +0.29% | 24,200 | 101億2738万 | -1.25% | - | 0.22 |
| 04/10 | 1,022 | 1,026 | 1,012 | 1,026 | +0.29% | 38,600 | 100億9786万 | -1.54% | - | 0.22 |
| 04/09 | 1,030 | 1,031 | 1,012 | 1,023 | -0.39% | 20,700 | 100億6833万 | -1.92% | - | 0.22 |
| 04/08 | 1,031 | 1,031 | 1,013 | 1,027 | +0.39% | 11,800 | 101億770万 | -1.63% | - | 0.22 |
| 04/05 | 1,027 | 1,032 | 1,021 | 1,023 | -1.25% | 12,100 | 100億6833万 | -2.01% | - | 0.22 |
| 04/04 | 1,031 | 1,045 | 1,026 | 1,036 | 0% | 18,100 | 101億9627万 | -0.86% | - | 0.22 |
| 04/03 | 1,010 | 1,036 | 1,008 | 1,036 | +2.17% | 18,400 | 101億9627万 | -0.86% | - | 0.22 |
| 04/02 | 1,031 | 1,031 | 1,005 | 1,014 | -2.22% | 21,500 | 99億7975万 | -3.06% | - | 0.21 |
| 04/01 | 1,063 | 1,063 | 1,025 | 1,037 | -1.43% | 9,700 | 102億612万 | -0.96% | - | 0.22 |
| 03/29 | 1,048 | 1,069 | 1,046 | 1,052 | +0.38% | 11,800 | 103億5375万 | +0.48% | - | 0.22 |
| 03/28 | 1,065 | 1,068 | 1,045 | 1,048 | -2.06% | 18,400 | 103億1438万 | +0.19% | - | 0.22 |
| 03/27 | 1,070 | 1,071 | 1,058 | 1,070 | +1.23% | 21,300 | 105億3090万 | +2.29% | - | 0.22 |
| 03/26 | 1,056 | 1,071 | 1,050 | 1,057 | 0% | 18,000 | 104億296万 | +1.15% | - | 0.22 |
| 03/25 | 1,081 | 1,083 | 1,052 | 1,057 | -2.58% | 24,500 | 104億296万 | +1.25% | - | 0.22 |
| 03/22 | 1,050 | 1,087 | 1,050 | 1,085 | -0.18% | 52,000 | 106億7853万 | +4.03% | - | 0.23 |
| 03/21 | 1,055 | 1,089 | 1,055 | 1,087 | +3.13% | 37,600 | 106億9822万 | +4.42% | - | 0.23 |
| 03/19 | 1,043 | 1,055 | 1,040 | 1,054 | +0.57% | 13,900 | 103億7343万 | +1.44% | - | 0.22 |
| 03/18 | 1,044 | 1,049 | 1,039 | 1,048 | +0.96% | 12,900 | 103億1438万 | +0.96% | - | 0.22 |
| 03/15 | 1,046 | 1,048 | 1,038 | 1,038 | -0.76% | 14,300 | 102億1596万 | +0.1% | - | 0.22 |
| 03/14 | 1,025 | 1,048 | 1,025 | 1,046 | +2.25% | 11,700 | 102億9469万 | +0.87% | - | 0.22 |
| 03/13 | 1,036 | 1,036 | 1,020 | 1,023 | -0.87% | 13,000 | 100億6833万 | -1.35% | - | 0.22 |
| 03/12 | 1,030 | 1,032 | 1,016 | 1,032 | +1.47% | 11,800 | 101億5691万 | -0.48% | - | 0.22 |
| 03/11 | 1,029 | 1,039 | 1,012 | 1,017 | -2.4% | 21,900 | 100億928万 | -1.93% | - | 0.21 |
| 03/08 | 1,033 | 1,054 | 1,033 | 1,042 | +0.68% | 20,500 | 102億5533万 | +0.48% | - | 0.22 |
| 03/07 | 1,038 | 1,048 | 1,035 | 1,035 | -1.24% | 7,400 | 101億8643万 | -0.19% | - | 0.22 |
| 03/06 | 1,045 | 1,053 | 1,036 | 1,048 | 0% | 19,000 | 103億1438万 | +1.16% | - | 0.22 |
| 03/05 | 1,029 | 1,048 | 1,029 | 1,048 | +1.26% | 16,400 | 103億1438万 | +1.16% | - | 0.22 |
| 03/04 | 1,039 | 1,047 | 1,028 | 1,035 | -0.38% | 32,300 | 101億8643万 | -0.1% | - | 0.22 |
| 03/01 | 1,044 | 1,050 | 1,038 | 1,039 | -0.48% | 25,200 | 102億2580万 | +0.29% | - | 0.22 |
| 02/29 | 1,045 | 1,056 | 1,040 | 1,044 | +0.19% | 14,300 | 102億7501万 | +0.77% | - | 0.22 |
| 02/28 | 1,040 | 1,050 | 1,040 | 1,042 | +0.19% | 20,400 | 102億5533万 | +0.68% | - | 0.22 |
| 02/27 | 1,047 | 1,051 | 1,038 | 1,040 | -1.42% | 16,500 | 102億3564万 | +0.48% | - | 0.22 |
| 02/26 | 1,041 | 1,055 | 1,031 | 1,055 | +1.93% | 14,400 | 103億8327万 | +1.93% | - | 0.22 |
| 02/22 | 1,031 | 1,040 | 1,024 | 1,035 | +0.78% | 10,300 | 101億8643万 | +0.29% | - | 0.22 |
| 02/21 | 1,042 | 1,043 | 1,024 | 1,027 | -2.19% | 12,900 | 101億770万 | -0.39% | - | 0.22 |
| 02/20 | 1,039 | 1,053 | 1,038 | 1,050 | +0.86% | 14,800 | 103億3406万 | +1.94% | - | 0.22 |
| 02/19 | 1,048 | 1,051 | 1,040 | 1,041 | +0.1% | 18,000 | 102億4548万 | +1.17% | - | 0.22 |
| 02/16 | 1,036 | 1,054 | 1,032 | 1,040 | +0.97% | 37,400 | 102億3564万 | +1.07% | - | 0.22 |
| 02/15 | 1,044 | 1,044 | 1,026 | 1,030 | -0.39% | 11,800 | 101億3722万 | +0.1% | - | 0.22 |
| 02/14 | 1,037 | 1,037 | 1,020 | 1,034 | -0.77% | 19,300 | 101億7659万 | +0.49% | - | 0.22 |
| 02/13 | 1,028 | 1,042 | 1,023 | 1,042 | +1.36% | 22,200 | 102億5533万 | +1.17% | - | 0.22 |
| 02/09 | 1,022 | 1,033 | 1,019 | 1,028 | +0.39% | 11,200 | 101億1754万 | -0.1% | - | 0.22 |
| 02/08 | 1,021 | 1,029 | 1,020 | 1,024 | -0.29% | 12,300 | 100億7817万 | -0.49% | - | 0.22 |
| 02/07 | 1,034 | 1,035 | 1,023 | 1,027 | -1.06% | 22,400 | 101億770万 | -0.1% | - | 0.22 |
| 02/06 | 1,034 | 1,048 | 1,030 | 1,038 | +0.29% | 11,400 | 102億1596万 | +1.07% | - | 0.22 |
| 02/05 | 1,035 | 1,038 | 1,026 | 1,035 | +0.49% | 26,500 | 101億8643万 | +0.88% | - | 0.22 |
| 02/02 | 1,025 | 1,036 | 1,025 | 1,030 | +0.78% | 9,400 | 101億3722万 | +0.59% | - | 0.22 |
| 02/01 | 1,026 | 1,030 | 1,021 | 1,022 | -0.39% | 13,400 | 100億5849万 | 0% | - | 0.21 |
| 01/31 | 1,017 | 1,045 | 1,017 | 1,026 | +1.08% | 27,000 | 100億9786万 | +0.49% | - | 0.22 |
| 01/30 | 1,059 | 1,059 | 1,015 | 1,015 | -4.15% | 85,700 | 99億8959万 | -0.59% | - | 0.21 |
| 01/29 | 1,044 | 1,065 | 1,036 | 1,059 | +1.63% | 35,500 | 104億2264万 | +3.72% | - | 0.22 |
| 01/26 | 1,051 | 1,051 | 1,027 | 1,042 | -0.29% | 25,300 | 102億5533万 | +2.16% | - | 0.22 |
| 01/25 | 1,020 | 1,051 | 1,020 | 1,045 | +2.45% | 25,500 | 102億8485万 | +2.65% | - | 0.22 |
| 01/24 | 1,036 | 1,036 | 1,020 | 1,020 | -1.45% | 11,900 | 100億3880万 | +0.29% | - | 0.21 |
| 01/23 | 1,029 | 1,043 | 1,027 | 1,035 | +0.29% | 12,900 | 101億8643万 | +1.87% | - | 0.22 |
| 01/22 | 1,044 | 1,044 | 1,023 | 1,032 | 0% | 8,900 | 101億5691万 | +1.67% | - | 0.22 |
| 01/19 | 1,021 | 1,034 | 1,000 | 1,032 | +3.41% | 24,700 | 101億5691万 | +1.78% | - | 0.22 |
| 01/18 | 1,001 | 1,014 | 998 | 998 | +0.1% | 9,200 | 98億2228万 | -1.48% | - | 0.21 |
| 01/17 | 1,013 | 1,027 | 997 | 997 | -2.06% | 21,300 | 98億1244万 | -1.58% | - | 0.21 |
| 01/16 | 1,017 | 1,026 | 1,012 | 1,018 | -0.49% | 16,600 | 100億1912万 | +0.49% | - | 0.21 |
| 01/15 | 1,034 | 1,047 | 1,015 | 1,023 | -0.78% | 39,100 | 100億6833万 | +1.09% | - | 0.22 |
| 01/12 | 1,040 | 1,040 | 1,015 | 1,031 | -1.06% | 24,400 | 101億4707万 | +1.98% | - | 0.22 |
| 01/11 | 1,041 | 1,046 | 1,039 | 1,042 | +0.39% | 11,000 | 102億5533万 | +3.27% | - | 0.22 |
| 01/10 | 1,040 | 1,047 | 1,028 | 1,038 | -0.19% | 12,300 | 102億1596万 | +3.18% | - | 0.22 |
| 01/09 | 1,027 | 1,043 | 1,022 | 1,040 | +1.56% | 21,900 | 102億3564万 | +3.59% | - | 0.22 |
| 01/05 | 1,035 | 1,035 | 1,009 | 1,024 | -1.63% | 25,700 | 100億7817万 | +2.3% | - | 0.22 |
| 01/04 | 1,000 | 1,046 | 991 | 1,041 | +4.2% | 51,500 | 102億4548万 | +4.2% | - | 0.22 |
| 2023 | ||||||||||
| 12/29 | 985 | 999 | 985 | 999 | +1.11% | 13,100 | 98億3212万 | +0.2% | - | 0.21 |
| 12/28 | 1,004 | 1,004 | 986 | 988 | -2.66% | 16,000 | 97億2386万 | -0.9% | - | 0.21 |
| 12/27 | 990 | 1,016 | 990 | 1,015 | +2.63% | 24,900 | 99億8959万 | +1.81% | - | 0.21 |
| 12/26 | 968 | 1,012 | 968 | 989 | +1.96% | 21,300 | 97億3370万 | -0.6% | - | 0.21 |
| 12/25 | 1,018 | 1,018 | 964 | 970 | -4.72% | 44,100 | 95億4670万 | -2.51% | - | 0.2 |
| 12/22 | 1,018 | 1,023 | 1,015 | 1,018 | +0.99% | 3,600 | 100億1912万 | +2.31% | - | 0.21 |
| 12/21 | 1,009 | 1,037 | 1,008 | 1,008 | -1.56% | 6,200 | 99億2070万 | +1.51% | - | 0.21 |
| 12/20 | 1,025 | 1,041 | 1,022 | 1,024 | +0.29% | 26,700 | 100億7817万 | +3.12% | - | 0.22 |
| 12/19 | 1,014 | 1,022 | 1,010 | 1,021 | +1.59% | 28,100 | 100億4865万 | +2.92% | - | 0.21 |
| 12/18 | 1,012 | 1,012 | 1,000 | 1,005 | -0.69% | 3,200 | 98億9117万 | +1.41% | - | 0.21 |
| 12/15 | 993 | 1,013 | 993 | 1,012 | +1.71% | 16,700 | 99億6007万 | +2.02% | - | 0.21 |
| 12/14 | 1,010 | 1,010 | 992 | 995 | -2.07% | 14,700 | 97億9275万 | +0.3% | - | 0.21 |
| 12/13 | 1,001 | 1,017 | 1,001 | 1,016 | +0.89% | 7,800 | 99億9944万 | +2.32% | - | 0.21 |
| 12/12 | 1,029 | 1,030 | 1,007 | 1,007 | -0.89% | 15,400 | 99億1086万 | +1.31% | - | 0.21 |
| 12/11 | 997 | 1,016 | 997 | 1,016 | +3.15% | 19,100 | 99億9944万 | +2.01% | - | 0.21 |
| 12/08 | 989 | 998 | 981 | 985 | -1.2% | 22,900 | 96億9433万 | -1.2% | - | 0.21 |
| 12/07 | 993 | 1,004 | 991 | 997 | -0.8% | 9,100 | 98億1244万 | -0.3% | - | 0.21 |
| 12/06 | 984 | 1,009 | 984 | 1,005 | +2.55% | 23,100 | 98億9117万 | +0.2% | - | 0.21 |
| 12/05 | 985 | 990 | 980 | 980 | -0.41% | 8,300 | 96億4512万 | -2.39% | - | 0.21 |
| 12/04 | 982 | 995 | 978 | 984 | +0.72% | 10,100 | 96億8449万 | -2.38% | - | 0.21 |
| 12/01 | 985 | 987 | 977 | 977 | -0.51% | 13,600 | 96億1560万 | -3.36% | - | 0.21 |
| 11/30 | 977 | 986 | 973 | 982 | +0.51% | 13,000 | 96億6481万 | -3.35% | - | 0.21 |
| 11/29 | 975 | 980 | 966 | 977 | +0.1% | 22,500 | 96億1560万 | -4.12% | - | 0.21 |
| 11/28 | 989 | 989 | 965 | 976 | -1.01% | 45,300 | 96億576万 | -4.59% | - | 0.21 |
| 11/27 | 1,000 | 1,000 | 986 | 986 | -0.2% | 10,300 | 97億418万 | -3.9% | - | 0.21 |
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 | 5,150 1,030 4/16 | 2,700 540 1/22 | 75,200 376,000 7/4 | - | - | +11.28% 12/10 | -18.4% 9/21 |
| 2009年 3月期 | 3,425 685 7/31 | 900 180 3/10 | 37,000 185,000 4/14 | - | - | +22.81% 10/31 | -32.62% 10/16 |
| 2010年 3月期 | 1,700 340 8/31 | 940 188 11/30 | 34,200 171,000 8/10 | - | - | +18.11% 8/10 | -16.36% 11/30 |
| 2011年 3月期 | 2,250 450 3/31 | 1,050 210 11/5 | 79,200 396,000 12/22 | 221億4443万 | 103億3406万 | +40.61% 3/31 | -21.97% 10/13 |
| 2012年 3月期 | 2,250 450 4/1 | 1,200 240 11/25 | 164,200 821,000 3/16 | 221億4443万 | 118億1036万 | +13.19% 2/23 | -20.97% 5/16 |
| 2013年 3月期 | 1,780 356 4/2 | 1,040 208 11/12 | 29,200 146,000 3/8 | 175億1870万 | 102億3564万 | +28.84% 5/7 | -22.58% 5/17 |
| 2014年 3月期 | 2,155 431 5/7 | 1,320 264 9/4 | 194,200 971,000 5/7 | 212億944万 | 129億9139万 | +21.8% 5/8 | -19.04% 6/7 |
| 2015年 3月期 | 1,640 328 4/2 | 1,265 253 12/17 253 12/16 | 68,800 344,000 3/20 | 161億4082万 | 124億5009万 | +4.58% 6/19 | -7.89% 12/16 |
| 2016年 3月期 | 1,595 319 4/7 | 1,110 222 1/21 | 104,600 523,000 4/7 | 156億9794万 | 109億2458万 | +8.12% 3/15 | -12.1% 1/21 |
| 2017年 3月期 | 1,600 320 3/2 | 1,080 216 6/27 | 59,000 295,000 10/31 | 157億4715万 | 106億2932万 | +11.72% 10/31 | -9.09% 6/16 |
| 2018年 3月期 | 2,027 1/9 | 1,350 270 4/17 | 235,800 1/9 | 199億4967万 | 132億8665万 | +16.58% 1/9 | -18.95% 2/14 |
| 2019年 3月期 | 1,567 5/10 | 931 12/25 | 26,000 12/26 | 154億2236万 | 91億6287万 | +9.04% 1/15 | -14.83% 12/25 |
| 2020年 3月期 | 1,291 1/7 | 754 3/13 | 40,700 3/30 | 127億598万 | 74億2084万 | +26.55% 3/27 | -22.61% 3/13 |
| 2021年 3月期 | 1,337 9/17 | 955 4/16 | 65,900 5/19 | 131億5871万 | 93億9908万 | +24.82% 4/22 | -8.75% 1/26 |
| 2022年 3月期 | 1,763 5/12 | 940 12/1 | 1,211,600 6/8 | 173億5139万 | 92億5145万 | +23.63% 3/31 | -15.68% 5/27 |
| 2023年 3月期 | 1,565 4/21 | 868 12/29 | 807,400 2/24 | 154億268万 | 85億4282万 | +31.03% 2/28 | -14.66% 4/19 |
| 最新 | 1,005 2024/4/23 | 15,000 | 98億9117万 | -2.71% 1,033 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 39%（1.39倍）
- 1986/12/27 vs 1985/12/28
- 66%（1.66倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- 41%（1.41倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 122%（2.22倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 51%（1.51倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- 34%（1.34倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
754円（2020/03/13） - 33%（1.33倍）
1,005円（4/23）