株価チャート
株価
4/23
- 前日 (4/22)
- 1,574
- 始値
- 1,579
- 高値
- 1,592
- 安値
- 1,579
- 終値 +0.7%
- 1,585
- 出来高 -10.28%
- 9,600
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,563 - 株価（25日）
移動平均値 - +0.06%
1,584 - 出来高（5日）
移動平均値 - -25%
12,800
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 | 1,579 | 1,592 | 1,579 | 1,585 | +0.7% | 9,600 | 184億5148万 | +0.06% | - | 0.24 |
| 04/22 | 1,554 | 1,575 | 1,552 | 1,574 | +1.48% | 10,700 | 183億2343万 | -0.76% | - | 0.24 |
| 04/19 | 1,560 | 1,561 | 1,535 | 1,551 | -1.15% | 18,000 | 180億5568万 | -2.27% | - | 0.24 |
| 04/18 | 1,540 | 1,569 | 1,540 | 1,569 | +2.15% | 7,200 | 182億6522万 | -1.2% | - | 0.24 |
| 04/17 | 1,570 | 1,570 | 1,533 | 1,536 | -1.03% | 18,500 | 178億8106万 | -3.34% | - | 0.23 |
| 04/16 | 1,581 | 1,585 | 1,550 | 1,552 | -1.83% | 17,100 | 180億6732万 | -2.45% | - | 0.24 |
| 04/15 | 1,581 | 1,590 | 1,560 | 1,581 | 0% | 13,000 | 184億492万 | -0.75% | - | 0.24 |
| 04/12 | 1,574 | 1,581 | 1,566 | 1,581 | +0.89% | 10,200 | 184億492万 | -0.94% | - | 0.24 |
| 04/11 | 1,561 | 1,569 | 1,552 | 1,567 | +0.45% | 5,400 | 182億4194万 | -1.88% | - | 0.24 |
| 04/10 | 1,541 | 1,560 | 1,541 | 1,560 | +0.71% | 4,600 | 181億6045万 | -2.38% | - | 0.24 |
| 04/09 | 1,551 | 1,558 | 1,544 | 1,549 | -0.19% | 9,800 | 180億3240万 | -3.13% | - | 0.24 |
| 04/08 | 1,531 | 1,566 | 1,531 | 1,552 | +1.44% | 11,700 | 180億6732万 | -3% | - | 0.24 |
| 04/05 | 1,514 | 1,530 | 1,510 | 1,530 | -0.33% | 17,700 | 178億1121万 | -4.49% | - | 0.23 |
| 04/04 | 1,532 | 1,538 | 1,525 | 1,535 | +0.2% | 19,000 | 178億6942万 | -4.3% | - | 0.23 |
| 04/03 | 1,518 | 1,548 | 1,513 | 1,532 | 0% | 21,800 | 178億3449万 | -4.55% | - | 0.23 |
| 04/02 | 1,565 | 1,585 | 1,531 | 1,532 | -2.11% | 39,900 | 178億3449万 | -4.67% | - | 0.23 |
| 04/01 | 1,572 | 1,587 | 1,562 | 1,565 | -2.92% | 28,300 | 182億1866万 | -2.67% | - | 0.24 |
| 03/29 | 1,605 | 1,616 | 1,603 | 1,612 | +0.62% | 13,500 | 187億6580万 | +0.25% | - | 0.25 |
| 03/28 | 1,621 | 1,627 | 1,602 | 1,602 | -3.55% | 16,200 | 186億4939万 | -0.31% | - | 0.24 |
| 03/27 | 1,660 | 1,677 | 1,654 | 1,661 | +0.36% | 30,400 | 193億3622万 | +3.49% | - | 0.25 |
| 03/26 | 1,645 | 1,658 | 1,643 | 1,655 | +0.24% | 12,300 | 192億6638万 | +3.31% | - | 0.25 |
| 03/25 | 1,676 | 1,676 | 1,651 | 1,651 | -1.55% | 15,400 | 192億1981万 | +3.38% | - | 0.25 |
| 03/22 | 1,676 | 1,677 | 1,646 | 1,677 | +0.72% | 24,600 | 195億2249万 | +5.34% | - | 0.26 |
| 03/21 | 1,643 | 1,675 | 1,637 | 1,665 | +2.02% | 22,600 | 193億8279万 | +4.91% | - | 0.25 |
| 03/19 | 1,618 | 1,636 | 1,618 | 1,632 | +0.87% | 19,800 | 189億9863万 | +3.1% | - | 0.25 |
| 03/18 | 1,614 | 1,625 | 1,604 | 1,618 | +0.5% | 13,600 | 188億3565万 | +2.41% | - | 0.25 |
| 03/15 | 1,583 | 1,610 | 1,583 | 1,610 | +1.39% | 21,400 | 187億4252万 | +2.03% | - | 0.25 |
| 03/14 | 1,587 | 1,588 | 1,569 | 1,588 | +0.51% | 7,700 | 184億8641万 | +0.7% | - | 0.24 |
| 03/13 | 1,613 | 1,613 | 1,560 | 1,580 | -1.13% | 17,100 | 183億9328万 | +0.25% | - | 0.24 |
| 03/12 | 1,590 | 1,598 | 1,575 | 1,598 | +0.06% | 5,100 | 186億282万 | +1.4% | - | 0.24 |
| 03/11 | 1,638 | 1,638 | 1,579 | 1,597 | -2.56% | 20,600 | 185億9118万 | +1.4% | - | 0.24 |
| 03/08 | 1,614 | 1,647 | 1,614 | 1,639 | +1.55% | 36,200 | 190億8012万 | +4.06% | - | 0.25 |
| 03/07 | 1,594 | 1,618 | 1,594 | 1,614 | +1.64% | 22,600 | 187億8908万 | +2.54% | - | 0.25 |
| 03/06 | 1,575 | 1,590 | 1,575 | 1,588 | -0.25% | 13,100 | 184億8641万 | +0.95% | - | 0.24 |
| 03/05 | 1,570 | 1,594 | 1,560 | 1,592 | +1.02% | 15,600 | 185億3297万 | +1.21% | - | 0.24 |
| 03/04 | 1,595 | 1,598 | 1,564 | 1,576 | -0.82% | 22,400 | 183億4671万 | +0.19% | - | 0.24 |
| 03/01 | 1,595 | 1,595 | 1,575 | 1,589 | +0.13% | 10,400 | 184億9805万 | +0.95% | - | 0.24 |
| 02/29 | 1,580 | 1,595 | 1,576 | 1,587 | +0.63% | 9,400 | 184億7477万 | +0.89% | - | 0.24 |
| 02/28 | 1,559 | 1,598 | 1,559 | 1,577 | +0.57% | 28,400 | 183億5835万 | +0.38% | - | 0.24 |
| 02/27 | 1,559 | 1,578 | 1,545 | 1,568 | +0.64% | 25,200 | 182億5358万 | -0.19% | - | 0.24 |
| 02/26 | 1,571 | 1,572 | 1,555 | 1,558 | -0.83% | 13,900 | 181億3717万 | -0.76% | - | 0.24 |
| 02/22 | 1,579 | 1,591 | 1,556 | 1,571 | -0.19% | 12,600 | 182億8851万 | +0.06% | - | 0.24 |
| 02/21 | 1,566 | 1,580 | 1,553 | 1,574 | +0.51% | 15,800 | 183億2343万 | +0.32% | - | 0.24 |
| 02/20 | 1,579 | 1,593 | 1,559 | 1,566 | -0.57% | 16,200 | 182億3030万 | -0.13% | - | 0.24 |
| 02/19 | 1,540 | 1,575 | 1,540 | 1,575 | +2.14% | 10,100 | 183億3507万 | +0.51% | - | 0.24 |
| 02/16 | 1,524 | 1,550 | 1,524 | 1,542 | +1.18% | 11,000 | 179億5091万 | -1.47% | - | 0.24 |
| 02/15 | 1,546 | 1,546 | 1,520 | 1,524 | -1.42% | 12,700 | 177億4136万 | -2.68% | - | 0.23 |
| 02/14 | 1,561 | 1,561 | 1,537 | 1,546 | -1.34% | 13,600 | 179億9747万 | -1.28% | - | 0.24 |
| 02/13 | 1,565 | 1,574 | 1,558 | 1,567 | +0.26% | 11,900 | 182億4194万 | +0.06% | - | 0.24 |
| 02/09 | 1,552 | 1,576 | 1,550 | 1,563 | -0.26% | 11,300 | 181億9538万 | -0.19% | - | 0.24 |
| 02/08 | 1,567 | 1,570 | 1,551 | 1,567 | 0% | 14,000 | 182億4194万 | +0.13% | - | 0.24 |
| 02/07 | 1,566 | 1,582 | 1,566 | 1,567 | +0.06% | 6,600 | 182億4194万 | +0.19% | - | 0.24 |
| 02/06 | 1,583 | 1,583 | 1,564 | 1,566 | -1.57% | 21,400 | 182億3030万 | +0.26% | - | 0.24 |
| 02/05 | 1,582 | 1,599 | 1,574 | 1,591 | +1.08% | 12,400 | 185億2133万 | +1.99% | - | 0.24 |
| 02/02 | 1,582 | 1,582 | 1,560 | 1,574 | -1.5% | 17,100 | 183億2343万 | +1.16% | - | 0.24 |
| 02/01 | 1,591 | 1,603 | 1,584 | 1,598 | -0.75% | 10,200 | 186億282万 | +2.96% | - | 0.24 |
| 01/31 | 1,582 | 1,610 | 1,580 | 1,610 | +1.77% | 13,000 | 187億4252万 | +4.01% | - | 0.25 |
| 01/30 | 1,610 | 1,632 | 1,582 | 1,582 | -1.06% | 32,000 | 184億1656万 | +2.59% | - | 0.24 |
| 01/29 | 1,609 | 1,609 | 1,574 | 1,599 | -0.06% | 19,600 | 186億1446万 | +4.03% | - | 0.24 |
| 01/26 | 1,583 | 1,613 | 1,575 | 1,600 | +1.01% | 23,500 | 186億2610万 | +4.37% | - | 0.24 |
| 01/25 | 1,586 | 1,597 | 1,573 | 1,584 | +0.7% | 13,800 | 184億3984万 | +3.66% | - | 0.24 |
| 01/24 | 1,541 | 1,583 | 1,540 | 1,573 | +1.94% | 15,200 | 183億1179万 | +3.22% | - | 0.24 |
| 01/23 | 1,567 | 1,567 | 1,542 | 1,543 | -1.03% | 10,200 | 179億6255万 | +1.45% | - | 0.24 |
| 01/22 | 1,551 | 1,560 | 1,549 | 1,559 | +0.97% | 5,300 | 181億4881万 | +2.57% | - | 0.24 |
| 01/19 | 1,554 | 1,555 | 1,541 | 1,544 | -1.28% | 10,500 | 179億7419万 | +1.65% | - | 0.24 |
| 01/18 | 1,558 | 1,564 | 1,545 | 1,564 | +1.43% | 8,500 | 182億702万 | +2.89% | - | 0.24 |
| 01/17 | 1,559 | 1,566 | 1,534 | 1,542 | -0.13% | 11,200 | 179億5091万 | +1.51% | - | 0.24 |
| 01/16 | 1,560 | 1,560 | 1,535 | 1,544 | -0.45% | 8,700 | 179億7419万 | +1.71% | - | 0.24 |
| 01/15 | 1,540 | 1,555 | 1,538 | 1,551 | +1.64% | 10,100 | 180億5568万 | +2.17% | - | 0.24 |
| 01/12 | 1,556 | 1,556 | 1,526 | 1,526 | -1.86% | 11,400 | 177億6465万 | +0.66% | - | 0.23 |
| 01/11 | 1,549 | 1,571 | 1,549 | 1,555 | +0.65% | 9,300 | 181億224万 | +2.57% | - | 0.24 |
| 01/10 | 1,551 | 1,561 | 1,541 | 1,545 | -0.06% | 12,000 | 179億8583万 | +1.98% | - | 0.24 |
| 01/09 | 1,553 | 1,566 | 1,542 | 1,546 | -0.45% | 14,600 | 179億9747万 | +2.11% | - | 0.24 |
| 01/05 | 1,558 | 1,558 | 1,548 | 1,553 | +0.84% | 5,200 | 180億7896万 | +2.64% | - | 0.24 |
| 01/04 | 1,540 | 1,540 | 1,519 | 1,540 | +0.13% | 6,400 | 179億2762万 | +1.78% | - | 0.24 |
| 2023 | ||||||||||
| 12/29 | 1,524 | 1,545 | 1,524 | 1,538 | +0.79% | 9,700 | 179億434万 | +1.65% | - | 0.23 |
| 12/28 | 1,507 | 1,526 | 1,507 | 1,526 | +1.26% | 10,400 | 177億6465万 | +0.79% | - | 0.23 |
| 12/27 | 1,498 | 1,508 | 1,491 | 1,507 | +0.6% | 21,900 | 175億4346万 | -0.53% | - | 0.23 |
| 12/26 | 1,485 | 1,499 | 1,481 | 1,498 | +0.88% | 15,900 | 174億3869万 | -1.19% | - | 0.23 |
| 12/25 | 1,504 | 1,506 | 1,481 | 1,485 | +0.2% | 15,300 | 172億8735万 | -2.24% | - | 0.23 |
| 12/22 | 1,459 | 1,482 | 1,454 | 1,482 | +2% | 16,700 | 172億5243万 | -2.63% | - | 0.23 |
| 12/21 | 1,476 | 1,476 | 1,453 | 1,453 | -1.56% | 34,600 | 169億1483万 | -4.72% | - | 0.22 |
| 12/20 | 1,487 | 1,491 | 1,465 | 1,476 | -0.74% | 49,500 | 171億8258万 | -3.47% | - | 0.23 |
| 12/19 | 1,488 | 1,494 | 1,477 | 1,487 | +0.07% | 20,100 | 173億1063万 | -2.94% | - | 0.23 |
| 12/18 | 1,479 | 1,491 | 1,466 | 1,486 | -0.2% | 22,200 | 172億9899万 | -3.19% | - | 0.23 |
| 12/15 | 1,496 | 1,504 | 1,481 | 1,489 | -0.13% | 23,400 | 173億3392万 | -3.37% | - | 0.23 |
| 12/14 | 1,513 | 1,513 | 1,486 | 1,491 | -1.45% | 23,000 | 173億5720万 | -3.62% | - | 0.23 |
| 12/13 | 1,531 | 1,536 | 1,509 | 1,513 | -1.18% | 21,600 | 176億1331万 | -2.58% | - | 0.23 |
| 12/12 | 1,560 | 1,560 | 1,531 | 1,531 | -2.3% | 16,500 | 178億2285万 | -1.86% | - | 0.23 |
| 12/11 | 1,563 | 1,579 | 1,554 | 1,567 | +1.29% | 18,800 | 182億4194万 | +0.06% | - | 0.24 |
| 12/08 | 1,526 | 1,559 | 1,526 | 1,547 | +1.38% | 39,000 | 180億911万 | -1.59% | - | 0.24 |
| 12/07 | 1,526 | 1,532 | 1,520 | 1,526 | +0.26% | 11,600 | 177億6465万 | -3.3% | - | 0.23 |
| 12/06 | 1,508 | 1,526 | 1,508 | 1,522 | +0.93% | 9,600 | 177億1808万 | -3.91% | - | 0.23 |
| 12/05 | 1,520 | 1,525 | 1,503 | 1,508 | -1.18% | 13,400 | 175億5510万 | -4.98% | - | 0.23 |
| 12/04 | 1,544 | 1,544 | 1,526 | 1,526 | -0.26% | 5,500 | 177億6465万 | -4.09% | - | 0.23 |
| 12/01 | 1,539 | 1,546 | 1,527 | 1,530 | -0.13% | 13,100 | 178億1121万 | -4.08% | - | 0.23 |
| 11/30 | 1,518 | 1,532 | 1,517 | 1,532 | +0.79% | 39,000 | 178億3449万 | -4.13% | - | 0.23 |
| 11/29 | 1,542 | 1,561 | 1,520 | 1,520 | -1.43% | 20,000 | 176億9480万 | -5.06% | - | 0.23 |
| 11/28 | 1,548 | 1,561 | 1,528 | 1,542 | -0.39% | 18,200 | 179億5091万 | -3.93% | - | 0.24 |
| 11/27 | 1,552 | 1,557 | 1,537 | 1,548 | -0.64% | 9,100 | 180億2076万 | -3.73% | - | 0.24 |
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 | |
| 2007年 3月期 | 6,020 4/3 | 4,540 11/21 | 23,600 5/30 | - | - | +8.61% 2/23 | -7.36% 7/18 |
| 2008年 3月期 | 5,610 5/10 | 4,050 3/17 | 59,700 3/18 | - | - | +9.91% 11/1 | -11.94% 8/17 |
| 2009年 3月期 | 4,880 5/16 | 2,890 10/28 | 113,700 2/3 | - | - | +14.31% 3/24 | -23.71% 10/27 |
| 2010年 3月期 | 4,190 4/3 | 3,310 3/16 | 37,500 1/26 | - | - | +7.39% 10/30 | -7.63% 5/7 |
| 2011年 3月期 | 4,085 2/21 | 2,651 3/15 | 27,100 12/15 | 392億1600万 | 254億4960万 | +8.06% 2/18 | -24.45% 3/15 |
| 2012年 3月期 | 3,675 4/1 | 2,699 6/6 | 30,100 6/10 | 352億8000万 | 259億1040万 | +11.71% 9/30 | -9.64% 5/17 |
| 2013年 3月期 | 3,245 4/2 | 1,945 5/31 | 120,200 5/31 | 311億5200万 | 186億7200万 | +17.41% 8/23 | -22.61% 5/24 |
| 2014年 3月期 | 3,090 5/15 | 2,319 3/20 | 28,600 6/14 | 296億6400万 | 222億6290万 | +9.46% 4/1 | -13.35% 5/30 |
| 2015年 3月期 | 3,275 3/13 | 2,387 4/15 | 27,700 9/19 | 314億4071万 | 229億1572万 | +13.81% 10/31 | -11.64% 10/17 |
| 2016年 3月期 | 3,800 7/17 | 1,958 2/12 | 27,000 6/10 | 364億8082万 | 187億9722万 | +11.54% 3/23 | -23.05% 2/12 |
| 2017年 3月期 | 3,895 2/16 | 2,071 4/8 | 32,800 5/19 | 373億9284万 | 198億8205万 | +17.38% 7/29 | -11.61% 6/16 |
| 2018年 3月期 | 3,820 10/27 | 2,733 3/26 | 22,600 8/16 | 366億7283万 | 262億3739万 | +10.37% 5/11 | -11.33% 11/17 |
| 2019年 3月期 | 3,355 5/18 5/17 | 1,443 12/25 | 707,800 6/12 | 322億873万 | 167億9842万 | +16.12% 3/5 | -25.81% 6/1 |
| 2020年 3月期 | 2,209 12/2 | 1,378 3/17 | 50,600 3/13 | 257億1567万 | 160億4173万 | +18.43% 3/27 | -22.27% 3/13 |
| 2021年 3月期 | 2,042 9/28 | 1,485 7/31 | 58,100 3/19 | 237億7157万 | 172億8735万 | +15.43% 9/28 | -12.86% 7/10 |
| 2022年 3月期 | 1,739 4/5 | 1,466 6/21 | 42,600 6/21 | 202億4425万 | 170億6617万 | +6.25% 1/11 | -6.59% 6/21 |
| 2023年 3月期 | 1,609 4/5 | 1,390 11/4 10/13 | 74,800 3/14 | 187億3088万 | 161億8143万 | +7.17% 11/25 | -7.67% 3/14 |
| 最新 | 1,585 2024/4/23 | 9,600 | 184億5148万 | +0.06% 1,584 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 65%（1.65倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,378円（2020/03/17） - 15%（1.15倍）
1,585円（4/23）