株価チャート
株価
4/22
- 前日 (4/19)
- 1,352
- 始値
- 1,373
- 高値
- 1,384
- 安値
- 1,361
- 終値 +2.14%
- 1,381
- 出来高 -21.55%
- 23,300
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,365 - 株価（25日）
移動平均値 - -5.15%
1,456 - 出来高（5日）
移動平均値 - -12.21%
26,540
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 | 1,373 | 1,384 | 1,361 | 1,381 | +2.14% | 23,300 | 132億8513万 | -5.15% | 12.93 | 0.26 |
| 04/19 | 1,374 | 1,376 | 1,348 | 1,352 | -1.31% | 29,700 | 130億615万 | -7.46% | 12.65 | 0.26 |
| 04/18 | 1,360 | 1,379 | 1,359 | 1,370 | +1.33% | 17,200 | 131億7931万 | -6.68% | 12.82 | 0.26 |
| 04/17 | 1,369 | 1,376 | 1,352 | 1,352 | -1.24% | 27,300 | 130億615万 | -8.21% | 12.65 | 0.26 |
| 04/16 | 1,394 | 1,399 | 1,368 | 1,369 | -2.21% | 35,200 | 131億6969万 | -7.44% | 12.81 | 0.26 |
| 04/15 | 1,395 | 1,400 | 1,385 | 1,400 | -0.21% | 13,100 | 134億6791万 | -5.66% | 13.1 | 0.27 |
| 04/12 | 1,410 | 1,411 | 1,400 | 1,403 | +0.43% | 17,200 | 134億9677万 | -5.84% | 13.13 | 0.27 |
| 04/11 | 1,385 | 1,404 | 1,380 | 1,397 | +0.43% | 17,800 | 134億3905万 | -6.49% | 13.08 | 0.27 |
| 04/10 | 1,387 | 1,400 | 1,384 | 1,391 | -0.78% | 23,400 | 133億8133万 | -7.08% | 13.02 | 0.27 |
| 04/09 | 1,415 | 1,415 | 1,400 | 1,402 | -0.71% | 19,300 | 134億8715万 | -6.6% | 13.12 | 0.27 |
| 04/08 | 1,414 | 1,425 | 1,410 | 1,412 | +0.07% | 16,300 | 135億8335万 | -6.05% | 13.22 | 0.27 |
| 04/05 | 1,413 | 1,419 | 1,398 | 1,411 | -1.54% | 15,200 | 135億7373万 | -6.25% | 13.21 | 0.27 |
| 04/04 | 1,440 | 1,444 | 1,421 | 1,433 | +1.13% | 16,800 | 137億8537万 | -4.85% | 13.41 | 0.27 |
| 04/03 | 1,407 | 1,435 | 1,405 | 1,417 | 0% | 15,900 | 136億3145万 | -5.91% | 13.26 | 0.27 |
| 04/02 | 1,453 | 1,459 | 1,414 | 1,417 | -1.87% | 29,700 | 136億3145万 | -5.91% | 13.26 | 0.27 |
| 04/01 | 1,489 | 1,489 | 1,443 | 1,444 | -2.96% | 25,900 | 138億9119万 | -4.05% | 13.52 | 0.28 |
| 03/29 | 1,481 | 1,502 | 1,480 | 1,488 | +0.13% | 34,200 | 143億1446万 | -1.13% | 13.93 | 0.28 |
| 03/28 | 1,531 | 1,540 | 1,486 | 1,486 | -6.25% | 63,400 | 142億9522万 | -1% | 13.91 | 0.28 |
| 03/27 | 1,580 | 1,594 | 1,580 | 1,585 | +0.06% | 62,700 | 152億4760万 | +5.81% | 14.84 | 0.3 |
| 03/26 | 1,572 | 1,585 | 1,560 | 1,584 | +0.25% | 16,400 | 152億3798万 | +6.17% | 14.83 | 0.3 |
| 03/25 | 1,606 | 1,606 | 1,580 | 1,580 | -1.37% | 26,200 | 151億9950万 | +6.47% | 14.79 | 0.3 |
| 03/22 | 1,611 | 1,615 | 1,583 | 1,602 | -0.37% | 27,800 | 154億1114万 | +8.54% | 14.99 | 0.31 |
| 03/21 | 1,561 | 1,608 | 1,560 | 1,608 | +4.01% | 35,400 | 154億6886万 | +9.61% | 15.05 | 0.31 |
| 03/19 | 1,560 | 1,571 | 1,545 | 1,546 | -0.9% | 34,200 | 148億7242万 | +5.96% | 14.47 | 0.3 |
| 03/18 | 1,550 | 1,560 | 1,537 | 1,560 | +2.16% | 23,000 | 150億710万 | +7.36% | 14.6 | 0.3 |
| 03/15 | 1,521 | 1,545 | 1,518 | 1,527 | +0.79% | 20,900 | 146億8964万 | +5.53% | 14.29 | 0.29 |
| 03/14 | 1,506 | 1,515 | 1,503 | 1,515 | +1% | 8,500 | 145億7420万 | +5.06% | 14.18 | 0.29 |
| 03/13 | 1,515 | 1,515 | 1,485 | 1,500 | -0.33% | 15,900 | 144億2990万 | +4.38% | 14.04 | 0.29 |
| 03/12 | 1,493 | 1,505 | 1,468 | 1,505 | +1.28% | 18,600 | 144億7800万 | +4.95% | 14.09 | 0.29 |
| 03/11 | 1,536 | 1,536 | 1,465 | 1,486 | -3.44% | 43,100 | 142億9522万 | +3.92% | 13.91 | 0.28 |
| 03/08 | 1,512 | 1,544 | 1,508 | 1,539 | +1.58% | 37,300 | 148億508万 | +7.85% | 14.41 | 0.29 |
| 03/07 | 1,488 | 1,515 | 1,488 | 1,515 | +2.36% | 32,800 | 145億7420万 | +6.54% | 14.18 | 0.29 |
| 03/06 | 1,463 | 1,484 | 1,462 | 1,480 | +0.48% | 16,300 | 142億3750万 | +4.37% | 13.85 | 0.28 |
| 03/05 | 1,450 | 1,473 | 1,440 | 1,473 | +1.59% | 20,200 | 141億7016万 | +4.03% | 13.79 | 0.28 |
| 03/04 | 1,470 | 1,472 | 1,450 | 1,450 | -1.09% | 32,100 | 139億4891万 | +2.47% | 13.57 | 0.28 |
| 03/01 | 1,455 | 1,466 | 1,451 | 1,466 | +0.89% | 15,800 | 141億282万 | +3.6% | 13.72 | 0.28 |
| 02/29 | 1,433 | 1,458 | 1,426 | 1,453 | +1.89% | 19,000 | 139億7776万 | +2.76% | 13.6 | 0.28 |
| 02/28 | 1,423 | 1,451 | 1,421 | 1,426 | +0.85% | 24,600 | 137億1803万 | +0.99% | 13.35 | 0.27 |
| 02/27 | 1,410 | 1,431 | 1,402 | 1,414 | +0.64% | 25,800 | 136億259万 | +0.14% | 13.24 | 0.27 |
| 02/26 | 1,422 | 1,423 | 1,399 | 1,405 | -1.2% | 31,200 | 135億1601万 | -0.43% | 13.15 | 0.27 |
| 02/22 | 1,404 | 1,422 | 1,401 | 1,422 | +1.5% | 22,400 | 136億7955万 | +0.78% | 13.31 | 0.27 |
| 02/21 | 1,405 | 1,414 | 1,398 | 1,401 | -0.78% | 12,700 | 134億7753万 | -0.57% | 13.11 | 0.27 |
| 02/20 | 1,422 | 1,425 | 1,409 | 1,412 | -0.63% | 16,100 | 135億8335万 | +0.21% | 13.22 | 0.27 |
| 02/19 | 1,400 | 1,421 | 1,393 | 1,421 | +2.45% | 24,900 | 136億6993万 | +0.85% | 13.3 | 0.27 |
| 02/16 | 1,379 | 1,394 | 1,379 | 1,387 | +0.58% | 14,800 | 133億4285万 | -1.42% | 12.98 | 0.27 |
| 02/15 | 1,393 | 1,398 | 1,378 | 1,379 | -0.86% | 19,200 | 132億6589万 | -1.99% | 12.91 | 0.26 |
| 02/14 | 1,395 | 1,398 | 1,386 | 1,391 | -0.64% | 22,600 | 133億8133万 | -1.21% | 13.02 | 0.27 |
| 02/13 | 1,396 | 1,402 | 1,393 | 1,400 | +0.29% | 11,500 | 134億6791万 | -0.5% | 13.1 | 0.27 |
| 02/09 | 1,397 | 1,412 | 1,392 | 1,396 | -0.71% | 22,300 | 134億2943万 | -0.78% | 13.07 | 0.27 |
| 02/08 | 1,402 | 1,410 | 1,394 | 1,406 | +0.21% | 29,100 | 135億2563万 | +0.07% | 13.16 | 0.27 |
| 02/07 | 1,403 | 1,411 | 1,403 | 1,403 | 0% | 7,600 | 134億9677万 | 0% | 13.13 | 0.27 |
| 02/06 | 1,412 | 1,416 | 1,403 | 1,403 | -0.64% | 10,800 | 134億9677万 | +0.14% | 13.13 | 0.27 |
| 02/05 | 1,414 | 1,425 | 1,403 | 1,412 | +0.57% | 17,500 | 135億8335万 | +0.93% | 13.22 | 0.27 |
| 02/02 | 1,415 | 1,415 | 1,400 | 1,404 | -0.78% | 24,900 | 135億639万 | +0.5% | 13.14 | 0.27 |
| 02/01 | 1,410 | 1,417 | 1,403 | 1,415 | -0.14% | 17,500 | 136億1221万 | +1.51% | 13.24 | 0.27 |
| 01/31 | 1,410 | 1,428 | 1,402 | 1,417 | +0.5% | 30,700 | 136億3145万 | +1.87% | 13.26 | 0.27 |
| 01/30 | 1,442 | 1,442 | 1,410 | 1,410 | -2.08% | 81,600 | 135億6411万 | +1.59% | 13.2 | 0.27 |
| 01/29 | 1,416 | 1,445 | 1,406 | 1,440 | -0.41% | 38,900 | 138億5271万 | +3.97% | 13.48 | 0.28 |
| 01/26 | 1,439 | 1,466 | 1,428 | 1,446 | +0.84% | 44,900 | 139億1043万 | +4.71% | 13.53 | 0.28 |
| 01/25 | 1,448 | 1,458 | 1,430 | 1,434 | -0.69% | 32,100 | 137億9499万 | +4.14% | 13.42 | 0.27 |
| 01/24 | 1,405 | 1,445 | 1,405 | 1,444 | +2.41% | 27,400 | 138億9119万 | +5.09% | 13.52 | 0.28 |
| 01/23 | 1,418 | 1,426 | 1,410 | 1,410 | -0.56% | 14,300 | 135億6411万 | +2.92% | 13.2 | 0.27 |
| 01/22 | 1,406 | 1,419 | 1,404 | 1,418 | +1.72% | 17,300 | 136億4107万 | +3.65% | 13.27 | 0.27 |
| 01/19 | 1,408 | 1,408 | 1,393 | 1,394 | -0.99% | 17,800 | 134億1019万 | +2.05% | 13.05 | 0.27 |
| 01/18 | 1,388 | 1,408 | 1,385 | 1,408 | +1.73% | 18,000 | 135億4487万 | +3.15% | 13.18 | 0.27 |
| 01/17 | 1,393 | 1,400 | 1,384 | 1,384 | -0.57% | 16,400 | 133億1399万 | +1.54% | 12.95 | 0.26 |
| 01/16 | 1,400 | 1,400 | 1,380 | 1,392 | -0.64% | 18,000 | 133億9095万 | +2.28% | 13.03 | 0.27 |
| 01/15 | 1,383 | 1,401 | 1,383 | 1,401 | +1.74% | 19,000 | 134億7753万 | +3.17% | 13.11 | 0.27 |
| 01/12 | 1,393 | 1,393 | 1,374 | 1,377 | -1.64% | 34,000 | 132億4665万 | +1.7% | 12.89 | 0.26 |
| 01/11 | 1,395 | 1,414 | 1,385 | 1,400 | +1.23% | 33,600 | 134億6791万 | +3.55% | 13.1 | 0.27 |
| 01/10 | 1,397 | 1,398 | 1,383 | 1,383 | -0.5% | 17,700 | 133億437万 | +2.44% | 12.95 | 0.26 |
| 01/09 | 1,381 | 1,391 | 1,380 | 1,390 | +0.72% | 20,100 | 133億7171万 | +3.19% | 13.01 | 0.27 |
| 01/05 | 1,360 | 1,380 | 1,360 | 1,380 | +1.85% | 25,100 | 132億7551万 | +2.68% | 12.92 | 0.26 |
| 01/04 | 1,358 | 1,362 | 1,350 | 1,355 | -0.15% | 22,000 | 130億3501万 | +0.89% | 12.68 | 0.26 |
| 2023 | ||||||||||
| 12/29 | 1,358 | 1,360 | 1,350 | 1,357 | +0.37% | 8,900 | 130億5425万 | +1.12% | 12.7 | 0.26 |
| 12/28 | 1,356 | 1,360 | 1,350 | 1,352 | -0.73% | 12,800 | 130億615万 | +0.82% | 12.65 | 0.26 |
| 12/27 | 1,341 | 1,362 | 1,341 | 1,362 | +1.41% | 14,400 | 131億235万 | +1.57% | 12.75 | 0.26 |
| 12/26 | 1,339 | 1,343 | 1,336 | 1,343 | +0.3% | 8,400 | 129億1957万 | +0.3% | 12.57 | 0.26 |
| 12/25 | 1,346 | 1,349 | 1,336 | 1,339 | -0.45% | 6,400 | 128億8109万 | +0.07% | 12.53 | 0.26 |
| 12/22 | 1,338 | 1,345 | 1,330 | 1,345 | +1.51% | 13,000 | 129億3881万 | +0.6% | 12.59 | 0.26 |
| 12/21 | 1,336 | 1,340 | 1,325 | 1,325 | -0.97% | 13,400 | 127億4641万 | -0.82% | 12.4 | 0.25 |
| 12/20 | 1,357 | 1,357 | 1,338 | 1,338 | -0.89% | 22,400 | 128億7147万 | +0.22% | 12.52 | 0.26 |
| 12/19 | 1,345 | 1,355 | 1,337 | 1,350 | +0.07% | 21,000 | 129億8691万 | +1.2% | 12.64 | 0.26 |
| 12/18 | 1,335 | 1,354 | 1,330 | 1,349 | -0.07% | 17,800 | 129億7729万 | +1.12% | 12.63 | 0.26 |
| 12/15 | 1,360 | 1,365 | 1,347 | 1,350 | -0.07% | 13,200 | 129億8691万 | +1.35% | 12.64 | 0.26 |
| 12/14 | 1,367 | 1,367 | 1,338 | 1,351 | -1.17% | 26,600 | 129億9653万 | +1.58% | 12.65 | 0.26 |
| 12/13 | 1,370 | 1,379 | 1,366 | 1,367 | -0.22% | 13,400 | 131億5045万 | +2.94% | 12.8 | 0.26 |
| 12/12 | 1,371 | 1,379 | 1,353 | 1,370 | +0.66% | 24,300 | 131億7931万 | +3.16% | 12.82 | 0.26 |
| 12/11 | 1,355 | 1,371 | 1,351 | 1,361 | +1.19% | 29,300 | 130億9273万 | +2.56% | 12.74 | 0.26 |
| 12/08 | 1,338 | 1,355 | 1,331 | 1,345 | +1.05% | 28,300 | 129億3881万 | +1.28% | 12.59 | 0.26 |
| 12/07 | 1,326 | 1,333 | 1,319 | 1,331 | +0.38% | 10,900 | 128億413万 | +0.15% | 12.46 | 0.25 |
| 12/06 | 1,316 | 1,327 | 1,316 | 1,326 | +1.14% | 13,900 | 127億5603万 | -0.23% | 12.41 | 0.25 |
| 12/05 | 1,324 | 1,327 | 1,311 | 1,311 | -1.58% | 15,800 | 126億1173万 | -1.28% | 12.27 | 0.25 |
| 12/04 | 1,324 | 1,335 | 1,320 | 1,332 | +0.3% | 13,800 | 128億1375万 | +0.23% | 12.47 | 0.26 |
| 12/01 | 1,333 | 1,333 | 1,321 | 1,328 | +0.23% | 8,800 | 127億7527万 | 0% | 12.43 | 0.25 |
| 11/30 | 1,325 | 1,331 | 1,318 | 1,325 | +0.38% | 8,100 | 127億4641万 | -0.23% | 12.4 | 0.25 |
| 11/29 | 1,336 | 1,343 | 1,320 | 1,320 | -1.57% | 27,000 | 126億9831万 | -0.53% | 12.36 | 0.25 |
| 11/28 | 1,344 | 1,353 | 1,331 | 1,341 | -0.22% | 13,400 | 129億33万 | +1.06% | 12.55 | 0.26 |
| 11/27 | 1,334 | 1,344 | 1,330 | 1,344 | +1.2% | 19,500 | 129億2919万 | +1.28% | 12.58 | 0.26 |
| 11/24 | 1,337 | 1,337 | 1,323 | 1,328 | -0.3% | 9,200 | 127億7527万 | +0.08% | 12.43 | 0.25 |
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 | 3,930 393 4/10 393 4/7 他2件 | 3,070 307 11/27 307 11/21 | 10,000 100,000 12/11 | - | - | +6.38% 12/13 | -8.01% 6/13 |
| 2008年 3月期 | 3,400 340 6/19 | 2,560 256 1/22 | 9,200 92,000 6/8 | - | - | +8.27% 2/4 | -11.17% 1/16 |
| 2009年 3月期 | 3,120 312 5/7 | 2,450 245 10/16 | 8,800 88,000 12/11 | - | - | +6.79% 3/25 | -9.13% 5/29 |
| 2010年 3月期 | 2,780 278 4/6 | 2,350 235 2/24 235 2/9 | 10,700 107,000 12/11 | - | - | +5.37% 11/4 | -6.39% 10/2 |
| 2011年 3月期 | 2,730 273 6/11 | 1,520 152 3/17 | 11,500 115,000 3/11 | 262億6232万 | 146億2224万 | +7.19% 9/17 | -15.15% 10/29 |
| 2012年 3月期 | 1,830 183 3/27 | 1,410 141 12/29 141 12/28 他5件 | 17,300 173,000 12/9 | 176億441万 | 135億6405万 | +10.32% 9/29 | -8.26% 5/8 |
| 2013年 3月期 | 2,150 215 3/22 215 3/21 | 1,360 136 7/25 136 7/23 | 16,700 167,000 5/8 | 206億8278万 | 130億8306万 | +11.91% 8/20 | -11.12% 5/16 |
| 2014年 3月期 | 2,190 219 4/18 219 4/9 | 1,710 171 6/17 | 19,600 196,000 3/14 | 210億6758万 | 164億5002万 | +7.19% 7/5 | -14.82% 5/23 |
| 2015年 3月期 | 2,800 280 2/20 | 1,760 176 4/15 176 4/11 | 39,100 391,000 2/20 | 269億3582万 | 169億3109万 | +16.91% 2/24 | -12.45% 10/17 |
| 2016年 3月期 | 2,660 266 5/12 | 1,520 152 2/24 152 2/12 | 39,100 391,000 5/15 | 255億8903万 | 146億2230万 | +6.95% 3/15 | -17.85% 2/12 |
| 2017年 3月期 | 1,969 1/5 | 1,540 154 4/13 | 41,200 10/21 | 189億4165万 | 148億1470万 | +6.73% 12/9 | -6.95% 4/6 |
| 2018年 3月期 | 1,885 2/2 | 1,660 6/5 | 38,500 6/1 | 181億3358万 | 159億6909万 | +4.65% 10/18 | -5.13% 2/13 |
| 2019年 3月期 | 1,755 5/18 | 1,289 12/25 | 40,700 10/30 | 168億8299万 | 124億10万 | +5.7% 3/26 | -12.97% 12/26 |
| 2020年 3月期 | 1,495 9/25 | 969 3/13 | 30,600 10/30 | 143億8180万 | 93億2171万 | +8.03% 4/13 | -18.24% 3/13 |
| 2021年 3月期 | 1,320 9/30 | 1,061 8/3 | 39,300 12/1 | 126億9831万 | 102億675万 | +13.15% 9/14 | -9.66% 7/10 |
| 2022年 3月期 | 1,348 2/15 | 1,089 12/2 | 48,200 12/27 | 129億6767万 | 104億7611万 | +9.73% 2/17 | -6.84% 4/11 |
| 2023年 3月期 | 1,294 2/21 | 1,051 11/8 | 98,200 12/20 | 124億4819万 | 101億1055万 | +6.44% 2/1 | -6.96% 3/14 |
| 最新 | 1,381 2024/4/22 | 23,300 | 132億8513万 | -5.15% 1,456 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/22 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
969円（2020/03/13） - 43%（1.43倍）
1,381円（4/22）