株価チャート
株価
4/24
- 前日 (4/23)
- 1,831
- 始値
- 1,831
- 高値
- 1,838
- 安値
- 1,805
- 終値 +0.05%
- 1,832
- 出来高 +2.03%
- 80,400
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,826 - 株価（25日）
移動平均値 - -2.03%
1,870 - 出来高（5日）
移動平均値 - +14.53%
70,200
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,831 | 1,838 | 1,805 | 1,832 | +0.05% | 80,400 | 1252億1187万 | -2.03% | 12.79 | 0.66 |
| 04/23 | 1,803 | 1,839 | 1,803 | 1,831 | +0.55% | 78,800 | 1251億4352万 | -2.19% | 12.78 | 0.66 |
| 04/22 | 1,821 | 1,828 | 1,809 | 1,821 | +1.68% | 53,800 | 1244億6005万 | -2.88% | 12.71 | 0.66 |
| 04/19 | 1,819 | 1,827 | 1,774 | 1,791 | -3.35% | 90,800 | 1224億964万 | -4.58% | 12.5 | 0.65 |
| 04/18 | 1,833 | 1,857 | 1,833 | 1,853 | +1.65% | 47,200 | 1266億4716万 | -1.44% | 12.94 | 0.67 |
| 04/17 | 1,832 | 1,838 | 1,801 | 1,823 | -0.49% | 76,900 | 1245億9675万 | -3.08% | 12.73 | 0.66 |
| 04/16 | 1,859 | 1,859 | 1,819 | 1,832 | -1.61% | 86,200 | 1252億1187万 | -2.76% | 12.79 | 0.66 |
| 04/15 | 1,850 | 1,862 | 1,841 | 1,862 | -0.64% | 53,900 | 1272億6228万 | -1.27% | 13 | 0.67 |
| 04/12 | 1,852 | 1,875 | 1,852 | 1,874 | +1.24% | 67,100 | 1280億8245万 | -0.69% | 13.08 | 0.68 |
| 04/11 | 1,832 | 1,854 | 1,826 | 1,851 | -0.11% | 42,000 | 1265億1047万 | -1.86% | 12.92 | 0.67 |
| 04/10 | 1,850 | 1,864 | 1,847 | 1,853 | +0.05% | 36,100 | 1266億4716万 | -1.8% | 12.94 | 0.67 |
| 04/09 | 1,841 | 1,854 | 1,831 | 1,852 | -0.11% | 80,900 | 1303億2189万 | -1.8% | 12.93 | 0.67 |
| 04/08 | 1,846 | 1,860 | 1,830 | 1,854 | +0.43% | 69,600 | 1267億1551万 | -1.7% | 12.94 | 0.67 |
| 04/05 | 1,829 | 1,854 | 1,822 | 1,846 | 0% | 62,700 | 1261億6873万 | -2.12% | 12.89 | 0.67 |
| 04/04 | 1,852 | 1,872 | 1,841 | 1,846 | -0.32% | 69,700 | 1261億6873万 | -2.12% | 12.89 | 0.67 |
| 04/03 | 1,852 | 1,862 | 1,821 | 1,852 | -1.28% | 116,100 | 1265億7881万 | -1.8% | 12.93 | 0.67 |
| 04/02 | 1,915 | 1,915 | 1,870 | 1,876 | -2.04% | 61,700 | 1282億1914万 | -0.48% | 13.1 | 0.68 |
| 04/01 | 1,953 | 1,953 | 1,910 | 1,915 | -1.95% | 49,600 | 1347億5509万 | +1.65% | 13.37 | 0.69 |
| 03/29 | 1,911 | 1,954 | 1,904 | 1,953 | +2.2% | 70,200 | 1374億2908万 | +3.83% | 13.63 | 0.71 |
| 03/28 | 1,957 | 1,957 | 1,899 | 1,911 | -2.75% | 99,800 | 1344億7361万 | +1.81% | 13.34 | 0.69 |
| 03/27 | 1,907 | 1,990 | 1,907 | 1,965 | +2.99% | 177,700 | 1382億7350万 | +4.86% | 13.72 | 0.71 |
| 03/26 | 1,905 | 1,909 | 1,888 | 1,908 | +0.16% | 66,500 | 1342億6251万 | +2.03% | 13.32 | 0.69 |
| 03/25 | 1,924 | 1,933 | 1,895 | 1,905 | -1.09% | 112,300 | 1340億5140万 | +2.09% | 13.3 | 0.69 |
| 03/22 | 1,920 | 1,932 | 1,907 | 1,926 | -0.05% | 98,800 | 1355億2914万 | +3.44% | 13.44 | 0.7 |
| 03/21 | 1,905 | 1,934 | 1,905 | 1,927 | +2.39% | 110,000 | 1355億9950万 | +3.66% | 13.45 | 0.7 |
| 03/19 | 1,885 | 1,899 | 1,873 | 1,882 | -0.32% | 77,000 | 1324億3294万 | +1.29% | 13.14 | 0.68 |
| 03/18 | 1,903 | 1,903 | 1,881 | 1,888 | -0.16% | 67,000 | 1328億5515万 | +1.56% | 13.18 | 0.68 |
| 03/15 | 1,874 | 1,905 | 1,865 | 1,891 | +1.34% | 101,100 | 1330億6625万 | +1.78% | 13.2 | 0.68 |
| 03/14 | 1,860 | 1,867 | 1,826 | 1,866 | -0.59% | 153,100 | 1313億705万 | +0.43% | 13.03 | 0.67 |
| 03/13 | 1,903 | 1,925 | 1,877 | 1,877 | -0.85% | 128,700 | 1320億8110万 | +1.08% | 13.1 | 0.68 |
| 03/12 | 1,870 | 1,902 | 1,860 | 1,893 | +0.75% | 120,000 | 1332億699万 | +1.94% | 13.21 | 0.68 |
| 03/11 | 1,885 | 1,885 | 1,843 | 1,879 | -0.58% | 82,100 | 1322億2183万 | +1.08% | 13.12 | 0.68 |
| 03/08 | 1,819 | 1,905 | 1,814 | 1,890 | +2.16% | 158,900 | 1329億9588万 | +1.61% | 13.19 | 0.68 |
| 03/07 | 1,874 | 1,874 | 1,819 | 1,850 | -1.28% | 70,900 | 1301億8115万 | -0.27% | 12.91 | 0.67 |
| 03/06 | 1,832 | 1,893 | 1,826 | 1,874 | +2.29% | 162,200 | 1318億6999万 | +1.24% | 13.08 | 0.68 |
| 03/05 | 1,825 | 1,846 | 1,814 | 1,832 | -0.11% | 54,500 | 1289億1453万 | -0.76% | 12.79 | 0.66 |
| 03/04 | 1,846 | 1,852 | 1,825 | 1,834 | -1.19% | 81,500 | 1290億5526万 | -0.49% | 12.8 | 0.66 |
| 03/01 | 1,865 | 1,865 | 1,841 | 1,856 | +0.71% | 70,000 | 1306億336万 | +0.92% | 12.96 | 0.67 |
| 02/29 | 1,870 | 1,893 | 1,834 | 1,843 | -0.86% | 120,800 | 1296億8858万 | +0.44% | 12.87 | 0.67 |
| 02/28 | 1,814 | 1,859 | 1,805 | 1,859 | +1.58% | 128,700 | 1308億1447万 | +1.53% | 12.98 | 0.67 |
| 02/27 | 1,848 | 1,863 | 1,822 | 1,830 | -0.97% | 77,200 | 1287億7379万 | +0.22% | 12.77 | 0.66 |
| 02/26 | 1,869 | 1,869 | 1,838 | 1,848 | +0.16% | 91,800 | 1300億4042万 | +1.43% | 12.9 | 0.67 |
| 02/22 | 1,837 | 1,851 | 1,815 | 1,845 | +0.27% | 121,600 | 1298億2931万 | +1.65% | 12.88 | 0.67 |
| 02/21 | 1,842 | 1,851 | 1,828 | 1,840 | -0.38% | 72,900 | 1294億7747万 | +1.71% | 12.84 | 0.67 |
| 02/20 | 1,865 | 1,872 | 1,838 | 1,847 | -1.12% | 67,500 | 1299億7005万 | +2.38% | 12.89 | 0.67 |
| 02/19 | 1,799 | 1,868 | 1,799 | 1,868 | +3.84% | 99,600 | 1314億4778万 | +3.78% | 13.04 | 0.68 |
| 02/16 | 1,834 | 1,834 | 1,790 | 1,799 | -0.55% | 105,800 | 1265億9238万 | +0.33% | 12.56 | 0.65 |
| 02/15 | 1,870 | 1,877 | 1,802 | 1,809 | -2.69% | 123,600 | 1272億9606万 | +1.12% | 12.63 | 0.65 |
| 02/14 | 1,919 | 1,919 | 1,844 | 1,859 | -2.31% | 142,800 | 1308億1447万 | +4.15% | 12.98 | 0.67 |
| 02/13 | 1,897 | 1,913 | 1,875 | 1,903 | +0.85% | 169,900 | 1339億1067万 | +7.03% | 13.28 | 0.69 |
| 02/09 | 1,881 | 1,894 | 1,866 | 1,887 | +0.64% | 104,000 | 1327億8478万 | +6.61% | 13.17 | 0.68 |
| 02/08 | 1,872 | 1,886 | 1,852 | 1,875 | -0.32% | 90,500 | 1319億4036万 | +6.47% | 13.09 | 0.68 |
| 02/07 | 1,840 | 1,881 | 1,835 | 1,881 | +1.79% | 66,500 | 1323億6257万 | +7.42% | 13.13 | 0.68 |
| 02/06 | 1,850 | 1,860 | 1,831 | 1,848 | -1.39% | 114,600 | 1300億4042万 | +6.08% | 12.9 | 0.67 |
| 02/05 | 1,900 | 1,930 | 1,874 | 1,874 | -3.2% | 224,700 | 1318億6999万 | +8.07% | 13.08 | 0.68 |
| 02/02 | 1,905 | 1,975 | 1,888 | 1,936 | +1.57% | 352,200 | 1362億3282万 | +12.3% | 13.51 | 0.7 |
| 02/01 | 1,751 | 1,921 | 1,700 | 1,906 | +7.81% | 632,800 | 1341億2177万 | +11.33% | 13.31 | 0.69 |
| 01/31 | 1,746 | 1,775 | 1,745 | 1,768 | +1.2% | 68,400 | 1244億1096万 | +3.88% | 12.34 | 0.64 |
| 01/30 | 1,768 | 1,768 | 1,743 | 1,747 | -0.8% | 53,400 | 1229億3323万 | +2.89% | 12.2 | 0.63 |
| 01/29 | 1,738 | 1,767 | 1,733 | 1,761 | +1.09% | 55,500 | 1239億1838万 | +3.89% | 12.29 | 0.64 |
| 01/26 | 1,758 | 1,763 | 1,742 | 1,742 | -0.68% | 63,200 | 1225億8139万 | +2.96% | 12.16 | 0.63 |
| 01/25 | 1,738 | 1,757 | 1,731 | 1,754 | +0.92% | 58,300 | 1234億2581万 | +3.79% | 12.24 | 0.63 |
| 01/24 | 1,752 | 1,760 | 1,729 | 1,738 | -0.86% | 90,300 | 1222億9992万 | +2.9% | 12.13 | 0.63 |
| 01/23 | 1,748 | 1,762 | 1,740 | 1,753 | +0.52% | 66,600 | 1233億5544万 | +3.73% | 12.24 | 0.63 |
| 01/22 | 1,705 | 1,744 | 1,705 | 1,744 | +2.05% | 79,900 | 1227億2213万 | +3.07% | 12.17 | 0.63 |
| 01/19 | 1,694 | 1,709 | 1,688 | 1,709 | +1.12% | 67,400 | 1202億5924万 | +0.95% | 11.93 | 0.62 |
| 01/18 | 1,690 | 1,708 | 1,690 | 1,690 | +0.12% | 43,600 | 1189億2224万 | -0.35% | 11.8 | 0.61 |
| 01/17 | 1,722 | 1,726 | 1,687 | 1,688 | -1.57% | 134,900 | 1187億8151万 | -0.65% | 11.78 | 0.61 |
| 01/16 | 1,745 | 1,745 | 1,709 | 1,715 | -1.83% | 80,600 | 1206億8145万 | +0.65% | 11.97 | 0.62 |
| 01/15 | 1,699 | 1,747 | 1,692 | 1,747 | +3.68% | 124,500 | 1229億3323万 | +2.28% | 12.2 | 0.63 |
| 01/12 | 1,717 | 1,721 | 1,682 | 1,685 | -1.35% | 70,300 | 1185億7040万 | -1.4% | 11.76 | 0.61 |
| 01/11 | 1,720 | 1,729 | 1,702 | 1,708 | +0.35% | 92,300 | 1201億8887万 | -0.29% | 11.92 | 0.62 |
| 01/10 | 1,698 | 1,717 | 1,693 | 1,702 | +0.59% | 109,100 | 1197億6666万 | -0.82% | 11.88 | 0.62 |
| 01/09 | 1,703 | 1,703 | 1,678 | 1,692 | 0% | 109,100 | 1190億6298万 | -1.57% | 11.81 | 0.61 |
| 01/05 | 1,673 | 1,692 | 1,668 | 1,692 | +1.14% | 115,000 | 1190億6298万 | -1.69% | 11.81 | 0.61 |
| 01/04 | 1,632 | 1,673 | 1,616 | 1,673 | +2.51% | 88,800 | 1177億2598万 | -2.96% | 11.68 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 1,633 | 1,647 | 1,620 | 1,632 | -0.49% | 94,100 | 1148億4089万 | -5.5% | 11.39 | 0.61 |
| 12/28 | 1,634 | 1,649 | 1,634 | 1,640 | -0.3% | 73,300 | 1154億383万 | -5.31% | 11.45 | 0.62 |
| 12/27 | 1,637 | 1,653 | 1,635 | 1,645 | +0.43% | 123,500 | 1157億5567万 | -5.3% | 11.48 | 0.62 |
| 12/26 | 1,644 | 1,652 | 1,631 | 1,638 | -0.06% | 103,200 | 1152億6310万 | -5.92% | 11.43 | 0.62 |
| 12/25 | 1,679 | 1,679 | 1,639 | 1,639 | -1.09% | 77,400 | 1153億3346万 | -6.07% | 11.44 | 0.62 |
| 12/22 | 1,657 | 1,672 | 1,654 | 1,657 | 0% | 85,800 | 1166億9万 | -5.37% | 11.57 | 0.62 |
| 12/21 | 1,660 | 1,665 | 1,644 | 1,657 | -0.54% | 121,500 | 1166億9万 | -5.48% | 11.57 | 0.62 |
| 12/20 | 1,666 | 1,679 | 1,657 | 1,666 | -1.36% | 151,200 | 1172億3341万 | -5.23% | 11.63 | 0.63 |
| 12/19 | 1,705 | 1,713 | 1,688 | 1,689 | -0.71% | 117,900 | 1188億5187万 | -4.14% | 11.79 | 0.64 |
| 12/18 | 1,695 | 1,710 | 1,663 | 1,701 | -1.9% | 161,500 | 1196億9629万 | -3.68% | 11.87 | 0.64 |
| 12/15 | 1,765 | 1,773 | 1,731 | 1,734 | -1.76% | 165,200 | 1220億1844万 | -1.92% | 12.1 | 0.65 |
| 12/14 | 1,770 | 1,772 | 1,747 | 1,765 | -0.95% | 118,500 | 1241億9986万 | -0.17% | 12.32 | 0.66 |
| 12/13 | 1,779 | 1,791 | 1,773 | 1,782 | +0.28% | 75,400 | 1253億9612万 | +0.91% | 12.44 | 0.67 |
| 12/12 | 1,808 | 1,808 | 1,776 | 1,777 | -1% | 90,700 | 1250億4428万 | +0.85% | 12.4 | 0.67 |
| 12/11 | 1,769 | 1,801 | 1,760 | 1,795 | +2.22% | 87,400 | 1263億1090万 | +1.93% | 12.53 | 0.68 |
| 12/08 | 1,767 | 1,798 | 1,726 | 1,756 | -2.82% | 165,200 | 1235億6654万 | -0.17% | 12.26 | 0.66 |
| 12/07 | 1,798 | 1,808 | 1,789 | 1,807 | -0.61% | 74,700 | 1271億5532万 | +2.9% | 12.61 | 0.68 |
| 12/06 | 1,789 | 1,825 | 1,780 | 1,818 | +2.08% | 108,200 | 1279億2937万 | +3.47% | 12.69 | 0.68 |
| 12/05 | 1,780 | 1,799 | 1,776 | 1,781 | +0.06% | 89,300 | 1253億2575万 | +1.48% | 12.43 | 0.67 |
| 12/04 | 1,770 | 1,781 | 1,746 | 1,780 | -0.34% | 99,000 | 1252億5538万 | +1.37% | 12.43 | 0.67 |
| 12/01 | 1,772 | 1,789 | 1,765 | 1,786 | +0.51% | 77,800 | 1256億7759万 | +1.71% | 12.47 | 0.67 |
| 11/30 | 1,754 | 1,779 | 1,740 | 1,777 | +2.01% | 158,700 | 1250億4428万 | +1.25% | 12.4 | 0.67 |
| 11/29 | 1,761 | 1,770 | 1,733 | 1,742 | -1.36% | 56,700 | 1225億8139万 | -0.74% | 12.16 | 0.66 |
| 11/28 | 1,749 | 1,768 | 1,746 | 1,766 | +1.49% | 53,100 | 1242億7023万 | +0.51% | 12.33 | 0.66 |
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 | 1,480 740 7/19 | 756 378 3/18 | 338,500 677,000 12/14 | - | - | +14.17% 4/21 | -15.05% 1/22 |
| 2009年 3月期 | 1,270 635 5/16 | 680 340 10/10 | 216,000 432,000 7/14 | - | - | +23.88% 11/5 | -25.73% 10/10 |
| 2010年 3月期 | 1,204 602 4/2 | 908 454 11/26 | 142,000 284,000 12/8 | - | - | +7.35% 3/26 | -9.81% 11/25 |
| 2011年 3月期 | 1,348 674 3/30 | 924 462 3/15 | 142,000 284,000 3/16 | 996億6733万 | 683億1796万 | +19.33% 3/30 | -8.76% 3/15 |
| 2012年 3月期 | 1,330 665 4/1 | 1,026 513 8/9 | 147,000 294,000 5/12 | 983億3646万 | 758億5956万 | +9.08% 9/16 | -10.58% 8/9 |
| 2013年 3月期 | 1,504 752 3/21 | 1,064 532 5/25 | 154,500 309,000 3/8 | 1112億153万 | 786億6917万 | +9.17% 3/21 | -6.99% 5/14 |
| 2014年 3月期 | 1,650 825 11/6 | 1,226 613 6/7 | 316,000 632,000 10/30 | 1219億9637万 | 906億4699万 | +9.67% 7/19 | -14.63% 6/7 |
| 2015年 3月期 | 2,082 1,041 3/25 | 1,416 708 5/7 | 304,500 609,000 7/8 | 1539億3723万 | 1046億9506万 | +10.64% 6/10 | -12.36% 10/17 |
| 2016年 3月期 | 2,176 1,088 3/23 | 1,510 755 9/8 | 272,000 544,000 5/14 | 1608億8733万 | 1116億4516万 | +13.04% 2/16 | -14.35% 1/21 |
| 2017年 3月期 | 2,086 1,043 6/1 | 1,700 850 8/26 | 179,600 12/12 | 1542億3298万 | 1256億9322万 | +7.36% 12/12 | -9.4% 6/24 |
| 2018年 3月期 | 1,980 10/25 9/19 他2件 | 1,715 3/26 | 383,400 3/16 | 1463億9564万 | 1268億228万 | +7.28% 5/17 | -8.14% 11/17 |
| 2019年 3月期 | 2,047 9/27 | 1,443 12/25 | 186,700 8/2 | 1513億4943万 | 1066億9137万 | +9.84% 9/26 | -13.21% 12/25 |
| 2020年 3月期 | 2,080 12/16 | 1,231 3/13 | 182,300 3/27 | 1537億8936万 | 910億1668万 | +16.05% 3/27 | -19.83% 3/13 |
| 2021年 3月期 | 1,785 3/19 | 1,261 9/9 | 269,200 2/3 | 1319億7789万 | 932億3480万 | +10.3% 2/3 | -9.67% 8/7 |
| 2022年 3月期 | 1,764 9/29 | 1,268 3/31 | 574,800 9/29 | 1304億2521万 | 937億5236万 | +6.96% 7/14 | -7.79% 10/5 |
| 2023年 3月期 | 1,530 3/10 | 1,203 5/24 | 427,900 4/27 | 1076億6333万 | 889億4644万 | +8.23% 5/9 | -5.39% 5/24 |
| 最新 | 1,832 2024/4/24 | 80,400 | 1252億1187万 | -2.03% 1,870 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- 36%（1.36倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 13%（1.13倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- -47%（0.53倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/24 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
680円（2008/10/10） - 169%（2.69倍）
1,832円（4/24）