株価チャート
株価
4/22
- 前日 (4/19)
- 1,571
- 始値
- 1,578
- 高値
- 1,585
- 安値
- 1,574
- 終値 +0.19%
- 1,574
- 出来高 -81.08%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,573 - 株価（25日）
移動平均値 - -2.84%
1,620 - 出来高（5日）
移動平均値 - -70.09%
2,340
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,578 | 1,585 | 1,574 | 1,574 | +0.19% | 700 | 48億8478万 | -2.84% | 32.14 | 0.26 |
| 04/19 | 1,573 | 1,574 | 1,565 | 1,571 | -0.06% | 3,700 | 48億7547万 | -3.14% | 32.08 | 0.26 |
| 04/18 | 1,570 | 1,586 | 1,570 | 1,572 | -0.13% | 1,300 | 48億7857万 | -3.14% | 32.1 | 0.26 |
| 04/17 | 1,571 | 1,585 | 1,566 | 1,574 | -0.13% | 1,300 | 48億8478万 | -3.08% | 32.14 | 0.26 |
| 04/16 | 1,595 | 1,596 | 1,563 | 1,576 | -1.19% | 4,700 | 48億9098万 | -3.02% | 32.18 | 0.26 |
| 04/15 | 1,592 | 1,601 | 1,592 | 1,595 | +0.06% | 1,400 | 49億4995万 | -1.91% | 32.57 | 0.27 |
| 04/12 | 1,592 | 1,598 | 1,592 | 1,594 | +0.13% | 800 | 49億4685万 | -1.91% | 32.55 | 0.27 |
| 04/11 | 1,592 | 1,607 | 1,592 | 1,592 | 0% | 300 | 49億4064万 | -2.03% | 32.51 | 0.27 |
| 04/10 | 1,600 | 1,604 | 1,592 | 1,592 | -0.56% | 1,800 | 49億4064万 | -2.03% | 32.51 | 0.27 |
| 04/09 | 1,578 | 1,606 | 1,578 | 1,601 | +0.88% | 3,300 | 49億6857万 | -1.48% | 32.7 | 0.27 |
| 04/08 | 1,590 | 1,590 | 1,580 | 1,587 | +0.76% | 1,600 | 49億2512万 | -2.28% | 32.41 | 0.27 |
| 04/05 | 1,566 | 1,578 | 1,561 | 1,575 | -1.56% | 1,200 | 48億8788万 | -3.08% | 32.16 | 0.26 |
| 04/04 | 1,609 | 1,609 | 1,600 | 1,600 | -0.56% | 600 | 49億6547万 | -1.54% | 32.67 | 0.27 |
| 04/03 | 1,619 | 1,619 | 1,591 | 1,609 | -0.19% | 1,800 | 49億9340万 | -0.98% | 32.86 | 0.27 |
| 04/02 | 1,653 | 1,657 | 1,612 | 1,612 | -2.48% | 2,000 | 50億271万 | -0.86% | 32.92 | 0.27 |
| 04/01 | 1,642 | 1,671 | 1,642 | 1,653 | +0.67% | 500 | 51億2995万 | +1.66% | 33.76 | 0.28 |
| 03/29 | 1,632 | 1,672 | 1,618 | 1,642 | +0.06% | 1,500 | 50億9581万 | +0.86% | 33.53 | 0.28 |
| 03/28 | 1,650 | 1,687 | 1,606 | 1,641 | -1.74% | 1,500 | 50億9271万 | +0.74% | 33.51 | 0.28 |
| 03/27 | 1,658 | 1,670 | 1,649 | 1,670 | +0.72% | 1,600 | 51億8271万 | +2.39% | 34.1 | 0.28 |
| 03/26 | 1,649 | 1,658 | 1,644 | 1,658 | -0.12% | 1,500 | 51億4547万 | +1.53% | 33.86 | 0.28 |
| 03/25 | 1,688 | 1,693 | 1,660 | 1,660 | -3.09% | 4,800 | 51億5167万 | +1.59% | 33.9 | 0.28 |
| 03/22 | 1,697 | 1,714 | 1,674 | 1,713 | +1% | 6,400 | 53億1615万 | +5.03% | 34.98 | 0.29 |
| 03/21 | 1,665 | 1,696 | 1,661 | 1,696 | +1.74% | 3,300 | 52億6340万 | +4.31% | 34.64 | 0.28 |
| 03/19 | 1,647 | 1,667 | 1,631 | 1,667 | -0.18% | 1,700 | 51億7340万 | +2.71% | 34.04 | 0.28 |
| 03/18 | 1,629 | 1,689 | 1,629 | 1,670 | +3.15% | 7,200 | 51億8271万 | +3.15% | 34.1 | 0.28 |
| 03/15 | 1,605 | 1,619 | 1,605 | 1,619 | +0.87% | 2,900 | 50億2443万 | +0.25% | 33.06 | 0.27 |
| 03/14 | 1,606 | 1,611 | 1,579 | 1,605 | +0.25% | 4,500 | 49億8098万 | -0.43% | 32.78 | 0.27 |
| 03/13 | 1,609 | 1,610 | 1,590 | 1,601 | +0.44% | 2,100 | 49億6857万 | -0.56% | 32.7 | 0.27 |
| 03/12 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 200 | 49億4685万 | -0.87% | 32.55 | 0.27 |
| 03/11 | 1,577 | 1,599 | 1,577 | 1,594 | +0.82% | 3,400 | 49億4685万 | -0.81% | 32.55 | 0.27 |
| 03/08 | 1,580 | 1,600 | 1,580 | 1,581 | -0.06% | 2,900 | 49億650万 | -1.5% | 32.29 | 0.27 |
| 03/07 | 1,598 | 1,600 | 1,576 | 1,582 | -1.06% | 2,100 | 49億961万 | -1.43% | 32.31 | 0.27 |
| 03/06 | 1,580 | 1,599 | 1,580 | 1,599 | +0.38% | 1,200 | 49億6236万 | -0.25% | 32.65 | 0.27 |
| 03/05 | 1,570 | 1,593 | 1,570 | 1,593 | +0.57% | 900 | 49億4374万 | -0.5% | 32.53 | 0.27 |
| 03/04 | 1,592 | 1,602 | 1,584 | 1,584 | -1.06% | 4,300 | 49億1581万 | -1% | 32.35 | 0.27 |
| 03/01 | 1,586 | 1,605 | 1,586 | 1,601 | +0.88% | 4,200 | 49億6857万 | +0.19% | 32.7 | 0.27 |
| 02/29 | 1,602 | 1,602 | 1,587 | 1,587 | -0.81% | 4,100 | 49億2512万 | -0.5% | 32.41 | 0.27 |
| 02/28 | 1,621 | 1,633 | 1,598 | 1,600 | -1.11% | 3,600 | 49億6547万 | +0.38% | 32.67 | 0.27 |
| 02/27 | 1,630 | 1,630 | 1,601 | 1,618 | -0.98% | 4,100 | 50億2133万 | +1.76% | 33.04 | 0.27 |
| 02/26 | 1,730 | 1,730 | 1,616 | 1,634 | -2.85% | 5,400 | 50億7098万 | +2.96% | 33.37 | 0.27 |
| 02/22 | 1,681 | 1,700 | 1,670 | 1,682 | +0.66% | 3,200 | 52億1995万 | +6.19% | 34.35 | 0.28 |
| 02/21 | 1,680 | 1,718 | 1,670 | 1,671 | -0.83% | 1,700 | 51億8581万 | +5.89% | 34.12 | 0.28 |
| 02/20 | 1,739 | 1,739 | 1,670 | 1,685 | -3.11% | 6,300 | 52億2926万 | +7.05% | 34.41 | 0.28 |
| 02/19 | 1,669 | 1,749 | 1,669 | 1,739 | +4.19% | 8,800 | 53億9684万 | +10.91% | 35.51 | 0.29 |
| 02/16 | 1,591 | 1,698 | 1,591 | 1,669 | +5.5% | 7,700 | 51億7960万 | +6.99% | 34.08 | 0.28 |
| 02/15 | 1,586 | 1,620 | 1,577 | 1,582 | -0.25% | 7,500 | 49億961万 | +1.67% | 32.31 | 0.27 |
| 02/14 | 1,581 | 1,615 | 1,581 | 1,586 | -2.1% | 4,100 | 49億2202万 | +2.06% | 32.39 | 0.27 |
| 02/13 | 1,584 | 1,649 | 1,584 | 1,620 | +2.73% | 6,100 | 50億2754万 | +4.25% | 33.08 | 0.27 |
| 02/09 | 1,571 | 1,632 | 1,551 | 1,577 | +0.96% | 9,400 | 48億9409万 | +1.87% | 32.21 | 0.26 |
| 02/08 | 1,543 | 1,568 | 1,543 | 1,562 | +0.26% | 800 | 48億4754万 | +1.3% | 31.9 | 0.26 |
| 02/07 | 1,561 | 1,586 | 1,549 | 1,558 | -0.19% | 5,300 | 48億3512万 | +1.5% | 31.82 | 0.26 |
| 02/06 | 1,538 | 1,577 | 1,538 | 1,561 | +0.64% | 3,300 | 48億4443万 | +2.23% | 31.88 | 0.26 |
| 02/05 | 1,556 | 1,570 | 1,550 | 1,551 | -0.32% | 4,500 | 48億1340万 | +2.04% | 31.67 | 0.26 |
| 02/02 | 1,550 | 1,563 | 1,548 | 1,556 | -0.13% | 1,700 | 48億2892万 | +2.91% | 31.78 | 0.26 |
| 02/01 | 1,559 | 1,559 | 1,540 | 1,558 | -0.06% | 3,800 | 48億3512万 | +3.59% | 31.82 | 0.26 |
| 01/31 | 1,535 | 1,559 | 1,535 | 1,559 | +1.56% | 6,400 | 48億3823万 | +4.28% | 31.84 | 0.26 |
| 01/30 | 1,568 | 1,580 | 1,535 | 1,535 | -2.04% | 18,000 | 47億6374万 | +3.23% | 31.35 | 0.26 |
| 01/29 | 1,558 | 1,569 | 1,553 | 1,567 | +0.58% | 1,400 | 48億6305万 | +5.88% | 32 | 0.26 |
| 01/26 | 1,527 | 1,558 | 1,525 | 1,558 | +0.91% | 2,500 | 48億3512万 | +5.99% | 31.82 | 0.26 |
| 01/25 | 1,502 | 1,560 | 1,502 | 1,544 | +1.25% | 3,300 | 47億9168万 | +5.75% | 31.53 | 0.26 |
| 01/24 | 1,544 | 1,544 | 1,516 | 1,525 | -1.29% | 2,200 | 47億3271万 | +5.1% | 31.14 | 0.26 |
| 01/23 | 1,500 | 1,558 | 1,500 | 1,545 | +3% | 6,500 | 47億9478万 | +7.07% | 31.55 | 0.26 |
| 01/22 | 1,540 | 1,540 | 1,495 | 1,500 | -2.85% | 10,400 | 46億5513万 | +4.6% | 30.63 | 0.25 |
| 01/19 | 1,557 | 1,579 | 1,535 | 1,544 | -1.53% | 8,200 | 47億9168万 | +8.2% | 31.53 | 0.26 |
| 01/18 | 1,540 | 1,589 | 1,527 | 1,568 | +1.82% | 4,000 | 48億6616万 | +10.58% | 32.02 | 0.26 |
| 01/17 | 1,551 | 1,557 | 1,531 | 1,540 | -0.77% | 3,400 | 47億7926万 | +9.45% | 31.45 | 0.26 |
| 01/16 | 1,546 | 1,564 | 1,546 | 1,552 | +0.39% | 5,200 | 48億1650万 | +11.1% | 31.69 | 0.26 |
| 01/15 | 1,545 | 1,555 | 1,540 | 1,546 | -0.06% | 3,800 | 47億9788万 | +11.54% | 31.57 | 0.26 |
| 01/12 | 1,560 | 1,562 | 1,525 | 1,547 | -0.58% | 5,300 | 48億99万 | +12.43% | 31.59 | 0.26 |
| 01/11 | 1,542 | 1,579 | 1,542 | 1,556 | +0.91% | 4,900 | 48億2892万 | +13.91% | 31.78 | 0.26 |
| 01/10 | 1,590 | 1,590 | 1,535 | 1,542 | -2.22% | 11,200 | 47億8547万 | +13.8% | 31.49 | 0.26 |
| 01/09 | 1,499 | 1,628 | 1,496 | 1,577 | +6.27% | 29,100 | 48億9409万 | +17.34% | 32.21 | 0.26 |
| 01/05 | 1,409 | 1,487 | 1,409 | 1,484 | +5.32% | 12,300 | 46億547万 | +11.5% | 30.31 | 0.25 |
| 01/04 | 1,385 | 1,409 | 1,385 | 1,409 | +1.73% | 2,900 | 43億7271万 | +6.58% | 28.77 | 0.24 |
| 2023 | ||||||||||
| 12/29 | 1,370 | 1,390 | 1,370 | 1,385 | +1.09% | 2,600 | 42億9823万 | +5.32% | 28.28 | 0.23 |
| 12/28 | 1,364 | 1,377 | 1,364 | 1,370 | -0.58% | 1,300 | 42億5168万 | +4.58% | 27.98 | 0.23 |
| 12/27 | 1,345 | 1,378 | 1,345 | 1,378 | +2.45% | 18,500 | 42億7651万 | +5.59% | 28.14 | 0.23 |
| 12/26 | 1,353 | 1,355 | 1,331 | 1,345 | -0.74% | 2,900 | 41億7409万 | +3.46% | 27.47 | 0.23 |
| 12/25 | 1,351 | 1,359 | 1,346 | 1,355 | +0.37% | 2,200 | 42億513万 | +4.55% | 27.67 | 0.23 |
| 12/22 | 1,351 | 1,363 | 1,347 | 1,350 | -0.81% | 3,900 | 41億8961万 | +4.49% | 27.57 | 0.23 |
| 12/21 | 1,326 | 1,371 | 1,326 | 1,361 | +1.04% | 2,700 | 42億2375万 | +5.75% | 27.79 | 0.23 |
| 12/20 | 1,326 | 1,347 | 1,315 | 1,347 | +1.74% | 4,100 | 41億8030万 | +5.07% | 27.51 | 0.23 |
| 12/19 | 1,311 | 1,324 | 1,311 | 1,324 | +0.68% | 500 | 41億892万 | +3.68% | 27.04 | 0.22 |
| 12/18 | 1,312 | 1,315 | 1,312 | 1,315 | -0.08% | 5,000 | 40億8099万 | +3.22% | 26.85 | 0.22 |
| 12/15 | 1,326 | 1,326 | 1,316 | 1,316 | -0.68% | 4,000 | 40億8410万 | +3.38% | 26.88 | 0.22 |
| 12/14 | 1,329 | 1,333 | 1,324 | 1,325 | 0% | 2,800 | 41億1203万 | +4.25% | 27.06 | 0.22 |
| 12/13 | 1,337 | 1,337 | 1,325 | 1,325 | +0.61% | 2,500 | 41億1203万 | +4.58% | 27.06 | 0.22 |
| 12/12 | 1,300 | 1,345 | 1,300 | 1,317 | +0.92% | 11,100 | 40億8720万 | +4.11% | 26.9 | 0.22 |
| 12/11 | 1,268 | 1,305 | 1,268 | 1,305 | +0.77% | 4,100 | 40億4996万 | +3.41% | 26.65 | 0.22 |
| 12/08 | 1,289 | 1,304 | 1,289 | 1,295 | +0.39% | 2,600 | 40億1892万 | +2.78% | 26.45 | 0.22 |
| 12/07 | 1,297 | 1,310 | 1,281 | 1,290 | -0.54% | 4,200 | 40億341万 | +2.54% | 26.34 | 0.22 |
| 12/06 | 1,293 | 1,304 | 1,293 | 1,297 | +0.39% | 2,000 | 40億2513万 | +3.26% | 26.49 | 0.22 |
| 12/05 | 1,282 | 1,295 | 1,282 | 1,292 | +0.86% | 1,800 | 40億961万 | +3.03% | 26.38 | 0.22 |
| 12/04 | 1,286 | 1,293 | 1,281 | 1,281 | -0.31% | 900 | 39億7548万 | +2.15% | 26.16 | 0.21 |
| 12/01 | 1,263 | 1,291 | 1,263 | 1,285 | +1.5% | 3,000 | 39億8789万 | +2.47% | 26.24 | 0.22 |
| 11/30 | 1,254 | 1,266 | 1,254 | 1,266 | +0.96% | 3,200 | 39億2892万 | +0.88% | 25.85 | 0.21 |
| 11/29 | 1,264 | 1,264 | 1,249 | 1,254 | +0.16% | 1,300 | 38億9168万 | -0.24% | 25.61 | 0.21 |
| 11/28 | 1,248 | 1,261 | 1,241 | 1,252 | +0.32% | 1,300 | 38億8548万 | -0.4% | 25.57 | 0.21 |
| 11/27 | 1,252 | 1,260 | 1,237 | 1,248 | -0.32% | 3,900 | 38億7306万 | -0.87% | 25.49 | 0.21 |
| 11/24 | 1,260 | 1,267 | 1,252 | 1,252 | -0.56% | 2,000 | 38億8548万 | -0.56% | 25.57 | 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 | 4,900 490 7/11 | 3,460 346 1/23 | 20,200 202,000 7/11 | - | - | +6.5% 2/5 | -11.98% 1/22 |
| 2009年 3月期 | 3,920 392 5/20 | 2,800 280 10/28 | 6,100 61,000 6/13 | - | - | +14.16% 3/24 | -13.01% 10/10 |
| 2010年 3月期 | 3,560 356 4/20 | 2,780 278 11/27 | 3,200 32,000 12/11 | - | - | +9.43% 1/18 | -8.33% 5/14 |
| 2011年 3月期 | 3,370 337 4/12 | 2,310 231 3/15 | 7,500 75,000 2/25 | 113億3472万 | 77億6950万 | +11.13% 1/5 | -14.8% 10/29 |
| 2012年 3月期 | 3,000 300 3/23 300 3/22 | 2,300 230 11/30 | 56,300 563,000 1/31 | 100億9026万 | 77億3586万 | +8.16% 2/28 | -7.39% 8/8 |
| 2013年 3月期 | 2,890 289 3/25 | 2,310 231 11/13 | 15,100 151,000 3/25 | 97億2028万 | 77億6950万 | +6.5% 1/15 | -7.52% 4/2 |
| 2014年 3月期 | 2,870 287 1/22 | 2,500 250 6/7 250 4/3 | 18,600 186,000 2/5 | 96億5301万 | 84億855万 | +3.56% 9/25 | -7.85% 2/5 |
| 2015年 3月期 | 2,980 298 3/17 | 2,490 249 4/14 | 22,900 229,000 3/17 | 94億2699万 | 83億7491万 | +4.64% 3/17 | -4.15% 3/30 |
| 2016年 3月期 | 2,850 285 4/1 | 2,010 201 2/24 | 20,300 203,000 4/1 | 90億1574万 | 63億5847万 | +5.66% 3/15 | -10.65% 2/17 |
| 2017年 3月期 | 2,940 294 1/10 | 1,730 173 6/24 | 915,500 9,155,000 1/10 | 93億45万 | 54億7271万 | +21.75% 1/10 | -9.4% 6/28 |
| 2018年 3月期 | 2,900 3/1 | 2,300 2/6 | 147,500 3/1 | 91億7391万 | 72億7586万 | +6.91% 3/1 | -4.32% 4/11 |
| 2019年 3月期 | 2,550 5/8 | 1,605 12/25 | 15,100 6/12 | 80億6672万 | 49億8098万 | +11.65% 3/6 | -26.17% 12/25 |
| 2020年 3月期 | 2,382 4/18 | 930 3/13 | 21,600 4/1 | 73億9234万 | 28億8618万 | +16.71% 4/28 | -30.18% 3/12 |
| 2021年 3月期 | 1,842 9/30 | 1,296 4/6 | 7,200 5/15 | 57億1649万 | 40億2203万 | +11.65% 9/28 | -8.23% 6/3 |
| 2022年 3月期 | 1,800 4/19 4/16 | 1,347 1/14 | 6,300 1/27 | 55億8615万 | 41億8030万 | +8.07% 2/16 | -8.26% 4/12 |
| 2023年 3月期 | 1,450 4/4 4/1 | 1,143 11/4 | 15,500 2/2 | 44億9995万 | 35億4720万 | +6.91% 3/6 | -5.03% 4/6 |
| 最新 | 1,574 2024/4/22 | 700 | 48億8478万 | -2.84% 1,620 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 172%（2.72倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/26 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/25 vs 1986/12/26
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/25
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 12%（1.12倍）
- 1990/12/28 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- 44%（1.44倍）
- 1994/12/30 vs 1993/12/30
- 119%（2.19倍）
- 1995/12/29 vs 1994/12/30
- -41%（0.59倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/22 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
930円（2020/03/13） - 69%（1.69倍）
1,574円（4/22）