株価チャート
株価
4/23
- 前日 (4/22)
- 1,719
- 始値
- 1,728
- 高値
- 1,743
- 安値
- 1,710
- 終値 +1.05%
- 1,737
- 出来高 +16.19%
- 290,600
乖離率
- 株価（5日）
移動平均値 - +0.99%
1,720 - 株価（25日）
移動平均値 - -5.03%
1,829 - 出来高（5日）
移動平均値 - -7.58%
314,420
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 | 1,728 | 1,743 | 1,710 | 1,737 | +1.05% | 290,600 | 973億7622万 | -5.03% | - | 0.72 |
| 04/22 | 1,704 | 1,720 | 1,696 | 1,719 | +1.66% | 250,100 | 963億6714万 | -6.12% | - | 0.72 |
| 04/19 | 1,705 | 1,708 | 1,673 | 1,691 | -1.86% | 371,300 | 947億9746万 | -7.75% | - | 0.7 |
| 04/18 | 1,720 | 1,745 | 1,719 | 1,723 | -0.35% | 301,800 | 965億9138万 | -6.15% | - | 0.72 |
| 04/17 | 1,765 | 1,781 | 1,727 | 1,729 | -2.04% | 358,300 | 969億2774万 | -5.93% | - | 0.72 |
| 04/16 | 1,833 | 1,839 | 1,761 | 1,765 | -5.11% | 464,000 | 989億4590万 | -4.02% | - | 0.74 |
| 04/15 | 1,860 | 1,874 | 1,850 | 1,860 | -1.06% | 197,100 | 1042億7160万 | +1.2% | - | 0.77 |
| 04/12 | 1,895 | 1,910 | 1,872 | 1,880 | -0.11% | 318,600 | 1053億9280万 | +2.51% | - | 0.78 |
| 04/11 | 1,860 | 1,885 | 1,859 | 1,882 | +0.43% | 185,600 | 1055億492万 | +2.9% | - | 0.78 |
| 04/10 | 1,881 | 1,894 | 1,869 | 1,874 | +0.16% | 201,000 | 1050億5644万 | +2.68% | - | 0.78 |
| 04/09 | 1,860 | 1,873 | 1,850 | 1,871 | +0.97% | 277,300 | 1048億8826万 | +2.8% | - | 0.78 |
| 04/08 | 1,842 | 1,854 | 1,827 | 1,853 | +1.59% | 225,400 | 1038億7918万 | +2.15% | - | 0.77 |
| 04/05 | 1,795 | 1,826 | 1,791 | 1,824 | +0.39% | 183,000 | 1022億5344万 | +0.72% | - | 0.76 |
| 04/04 | 1,832 | 1,837 | 1,812 | 1,817 | +0.17% | 229,300 | 1018億6102万 | +0.39% | - | 0.76 |
| 04/03 | 1,818 | 1,828 | 1,799 | 1,814 | -1.31% | 283,700 | 1016億9284万 | +0.22% | - | 0.76 |
| 04/02 | 1,863 | 1,863 | 1,822 | 1,838 | -1.18% | 283,400 | 1030億3828万 | +1.6% | - | 0.77 |
| 04/01 | 1,882 | 1,894 | 1,847 | 1,860 | -1.12% | 255,300 | 1042億7160万 | +2.93% | - | 0.77 |
| 03/29 | 1,850 | 1,882 | 1,847 | 1,881 | +0.7% | 286,600 | 1054億4886万 | +4.33% | 2.53 | 0.78 |
| 03/28 | 1,830 | 1,889 | 1,830 | 1,868 | -3.46% | 741,900 | 1047億2008万 | +3.89% | 2.51 | 0.78 |
| 03/27 | 1,914 | 1,961 | 1,913 | 1,935 | +1.31% | 1,115,700 | 1084億7610万 | +7.92% | 2.6 | 0.81 |
| 03/26 | 1,857 | 1,914 | 1,857 | 1,910 | +3.24% | 591,900 | 1070億7460万 | +7% | 2.56 | 0.8 |
| 03/25 | 1,870 | 1,884 | 1,849 | 1,850 | -1.12% | 377,300 | 1037億1100万 | +3.99% | 2.48 | 0.77 |
| 03/22 | 1,858 | 1,875 | 1,853 | 1,871 | +1.63% | 440,900 | 1048億8826万 | +5.47% | 2.51 | 0.78 |
| 03/21 | 1,836 | 1,853 | 1,819 | 1,841 | +1.1% | 412,000 | 1032億646万 | +4.25% | 2.47 | 0.77 |
| 03/19 | 1,790 | 1,825 | 1,788 | 1,821 | +0.72% | 278,300 | 1020億8526万 | +3.41% | 2.45 | 0.76 |
| 03/18 | 1,775 | 1,815 | 1,775 | 1,808 | +2.73% | 359,400 | 1013億5648万 | +2.96% | 2.43 | 0.75 |
| 03/15 | 1,773 | 1,783 | 1,735 | 1,760 | -0.56% | 1,400,800 | 986億6560万 | +0.46% | 2.36 | 0.73 |
| 03/14 | 1,765 | 1,780 | 1,750 | 1,770 | +0.28% | 254,800 | 992億2620万 | +1.09% | 2.38 | 0.74 |
| 03/13 | 1,765 | 1,781 | 1,756 | 1,765 | 0% | 273,100 | 989億4590万 | +0.86% | 2.37 | 0.74 |
| 03/12 | 1,732 | 1,766 | 1,717 | 1,765 | +1.79% | 324,000 | 989億4590万 | +0.86% | 2.37 | 0.74 |
| 03/11 | 1,755 | 1,763 | 1,721 | 1,734 | -1.76% | 267,600 | 972億804万 | -0.91% | 2.33 | 0.72 |
| 03/08 | 1,744 | 1,783 | 1,730 | 1,765 | +0.68% | 333,500 | 989億4590万 | +0.86% | 2.37 | 0.74 |
| 03/07 | 1,793 | 1,794 | 1,745 | 1,753 | -1.96% | 394,500 | 982億7318万 | +0.17% | 2.35 | 0.73 |
| 03/06 | 1,739 | 1,788 | 1,736 | 1,788 | +3.29% | 456,300 | 1002億3528万 | +2.11% | 2.4 | 0.74 |
| 03/05 | 1,726 | 1,757 | 1,711 | 1,731 | +0.23% | 524,200 | 970億3986万 | -1.14% | 2.32 | 0.72 |
| 03/04 | 1,779 | 1,779 | 1,727 | 1,727 | -3.41% | 628,500 | 968億1562万 | -1.31% | 2.32 | 0.72 |
| 03/01 | 1,798 | 1,820 | 1,779 | 1,788 | -0.56% | 388,300 | 1002億3528万 | +2.23% | 2.4 | 0.74 |
| 02/29 | 1,840 | 1,849 | 1,791 | 1,798 | -1.26% | 581,400 | 1007億9588万 | +2.98% | 2.41 | 0.75 |
| 02/28 | 1,787 | 1,839 | 1,787 | 1,821 | +2.07% | 602,200 | 1020億8526万 | +4.54% | 2.45 | 0.76 |
| 02/27 | 1,777 | 1,786 | 1,772 | 1,784 | +0.45% | 295,100 | 1000億1104万 | +2.71% | 2.4 | 0.74 |
| 02/26 | 1,780 | 1,789 | 1,767 | 1,776 | +0.23% | 428,100 | 995億6256万 | +2.48% | 2.39 | 0.74 |
| 02/22 | 1,759 | 1,775 | 1,748 | 1,772 | +1.66% | 273,000 | 993億3832万 | +2.43% | 2.38 | 0.74 |
| 02/21 | 1,747 | 1,770 | 1,737 | 1,743 | -0.23% | 261,700 | 977億1258万 | +0.98% | 2.34 | 0.73 |
| 02/20 | 1,754 | 1,767 | 1,743 | 1,747 | 0% | 200,400 | 979億3682万 | +1.33% | 2.35 | 0.73 |
| 02/19 | 1,754 | 1,758 | 1,735 | 1,747 | -0.4% | 243,800 | 979億3682万 | +1.39% | 2.35 | 0.73 |
| 02/16 | 1,730 | 1,760 | 1,723 | 1,754 | +2.33% | 392,000 | 983億2924万 | +1.92% | 2.36 | 0.73 |
| 02/15 | 1,689 | 1,723 | 1,689 | 1,714 | +1.9% | 350,800 | 960億8684万 | -0.29% | 2.3 | 0.71 |
| 02/14 | 1,682 | 1,690 | 1,672 | 1,682 | -1.06% | 314,200 | 942億9292万 | -2.15% | 2.26 | 0.7 |
| 02/13 | 1,710 | 1,725 | 1,694 | 1,700 | -0.18% | 316,200 | 953億200万 | -1.11% | 2.28 | 0.71 |
| 02/09 | 1,715 | 1,721 | 1,697 | 1,703 | -0.47% | 281,400 | 954億7018万 | -0.87% | 2.29 | 0.71 |
| 02/08 | 1,732 | 1,736 | 1,710 | 1,711 | -1.21% | 247,200 | 959億1866万 | -0.35% | 2.3 | 0.71 |
| 02/07 | 1,740 | 1,743 | 1,723 | 1,732 | -1.03% | 369,200 | 970億9592万 | +0.99% | 2.33 | 0.72 |
| 02/06 | 1,758 | 1,760 | 1,740 | 1,750 | -0.96% | 266,100 | 981億500万 | +2.22% | 2.35 | 0.73 |
| 02/05 | 1,761 | 1,770 | 1,748 | 1,767 | +0.63% | 264,100 | 990億5802万 | +3.45% | 2.37 | 0.74 |
| 02/02 | 1,746 | 1,780 | 1,741 | 1,756 | +0.57% | 338,300 | 984億4136万 | +3.11% | 2.36 | 0.73 |
| 02/01 | 1,757 | 1,763 | 1,717 | 1,746 | -0.63% | 453,500 | 978億8076万 | +2.83% | 2.34 | 0.73 |
| 01/31 | 1,776 | 1,778 | 1,725 | 1,757 | -1.18% | 1,165,200 | 984億9742万 | +3.72% | 2.36 | 0.73 |
| 01/30 | 1,820 | 1,822 | 1,770 | 1,778 | -1.06% | 637,100 | 996億7468万 | +5.14% | 2.39 | 0.74 |
| 01/29 | 1,750 | 1,804 | 1,728 | 1,797 | +4.96% | 1,108,500 | 1007億3982万 | +6.52% | 2.41 | 0.75 |
| 01/26 | 1,700 | 1,765 | 1,679 | 1,712 | +0.71% | 1,068,800 | 959億7472万 | +1.78% | 2.3 | 0.71 |
| 01/25 | 1,700 | 1,713 | 1,689 | 1,700 | 0% | 316,000 | 953億200万 | +1.13% | 2.28 | 0.71 |
| 01/24 | 1,698 | 1,713 | 1,687 | 1,700 | +0.29% | 269,100 | 953億200万 | +1.19% | 2.28 | 0.71 |
| 01/23 | 1,725 | 1,727 | 1,694 | 1,695 | -0.88% | 283,400 | 950億2170万 | +0.95% | 2.28 | 0.71 |
| 01/22 | 1,704 | 1,713 | 1,692 | 1,710 | +1.54% | 308,900 | 958億6260万 | +1.91% | 2.3 | 0.71 |
| 01/19 | 1,690 | 1,702 | 1,676 | 1,684 | -0.06% | 319,500 | 944億504万 | +0.42% | 2.26 | 0.7 |
| 01/18 | 1,670 | 1,687 | 1,669 | 1,685 | +0.54% | 164,400 | 944億6110万 | +0.48% | 2.26 | 0.7 |
| 01/17 | 1,705 | 1,705 | 1,676 | 1,676 | -0.89% | 295,200 | 939億5656万 | 0% | 2.25 | 0.7 |
| 01/16 | 1,713 | 1,713 | 1,679 | 1,691 | -1.51% | 378,300 | 947億9746万 | +0.89% | 2.27 | 0.7 |
| 01/15 | 1,713 | 1,728 | 1,708 | 1,717 | +1.24% | 303,800 | 962億5502万 | +2.39% | 2.31 | 0.72 |
| 01/12 | 1,735 | 1,749 | 1,691 | 1,696 | -1.51% | 500,000 | 950億7776万 | +1.25% | 2.28 | 0.71 |
| 01/11 | 1,716 | 1,726 | 1,701 | 1,722 | +1.29% | 281,700 | 965億3532万 | +2.81% | 2.31 | 0.72 |
| 01/10 | 1,685 | 1,706 | 1,673 | 1,700 | +0.47% | 297,800 | 953億200万 | +1.55% | 2.28 | 0.71 |
| 01/09 | 1,687 | 1,717 | 1,673 | 1,692 | +1.32% | 421,800 | 948億5352万 | +1.08% | 2.27 | 0.7 |
| 01/05 | 1,682 | 1,684 | 1,667 | 1,670 | -0.83% | 252,400 | 936億2020万 | -0.12% | 2.24 | 0.7 |
| 01/04 | 1,650 | 1,687 | 1,620 | 1,684 | +2.06% | 396,600 | 944億504万 | +0.78% | 2.26 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,660 | 1,662 | 1,640 | 1,650 | -0.36% | 224,300 | 924億9900万 | -1.14% | 2.22 | 0.69 |
| 12/28 | 1,642 | 1,662 | 1,630 | 1,656 | +0.06% | 198,600 | 928億3536万 | -0.72% | 2.22 | 0.69 |
| 12/27 | 1,647 | 1,659 | 1,647 | 1,655 | +0.85% | 328,600 | 927億7930万 | -0.66% | 2.22 | 0.69 |
| 12/26 | 1,632 | 1,644 | 1,619 | 1,641 | +0.55% | 356,600 | 919億9446万 | -1.38% | 2.2 | 0.68 |
| 12/25 | 1,637 | 1,646 | 1,619 | 1,632 | -0.49% | 251,200 | 914億8992万 | -2.04% | 2.19 | 0.68 |
| 12/22 | 1,681 | 1,681 | 1,638 | 1,640 | -2.73% | 418,300 | 919億3840万 | -1.68% | 2.2 | 0.68 |
| 12/21 | 1,678 | 1,700 | 1,677 | 1,686 | +0.42% | 270,000 | 945億1716万 | +1.02% | 2.26 | 0.7 |
| 12/20 | 1,681 | 1,694 | 1,678 | 1,679 | +0.42% | 279,600 | 941億2474万 | +0.66% | 2.25 | 0.7 |
| 12/19 | 1,681 | 1,685 | 1,665 | 1,672 | -0.54% | 191,600 | 937億3232万 | +0.3% | 2.25 | 0.7 |
| 12/18 | 1,691 | 1,693 | 1,667 | 1,681 | -0.94% | 270,400 | 942億3686万 | +0.96% | 2.26 | 0.7 |
| 12/15 | 1,673 | 1,702 | 1,668 | 1,697 | +2.23% | 508,100 | 951億3382万 | +2.04% | 2.28 | 0.71 |
| 12/14 | 1,668 | 1,690 | 1,653 | 1,660 | -0.78% | 311,000 | 930億5960万 | -0.06% | 2.23 | 0.69 |
| 12/13 | 1,674 | 1,687 | 1,668 | 1,673 | -0.12% | 279,400 | 937億8838万 | +0.84% | 2.25 | 0.7 |
| 12/12 | 1,700 | 1,700 | 1,673 | 1,675 | -0.59% | 209,400 | 939億50万 | +1.09% | 2.25 | 0.7 |
| 12/11 | 1,668 | 1,686 | 1,666 | 1,685 | +1.32% | 206,000 | 944億6110万 | +1.75% | 2.26 | 0.7 |
| 12/08 | 1,696 | 1,701 | 1,655 | 1,663 | -1.89% | 522,400 | 932億2778万 | +0.6% | 2.23 | 0.69 |
| 12/07 | 1,698 | 1,709 | 1,688 | 1,695 | -0.41% | 332,100 | 950億2170万 | +2.67% | 2.28 | 0.71 |
| 12/06 | 1,676 | 1,707 | 1,676 | 1,702 | +1.92% | 462,000 | 954億1412万 | +3.28% | 2.29 | 0.71 |
| 12/05 | 1,681 | 1,694 | 1,669 | 1,670 | -1.24% | 314,600 | 936億2020万 | +1.64% | 2.24 | 0.7 |
| 12/04 | 1,690 | 1,709 | 1,684 | 1,691 | -0.12% | 434,600 | 947億9746万 | +3.11% | 2.27 | 0.7 |
| 12/01 | 1,710 | 1,718 | 1,688 | 1,693 | -0.59% | 465,000 | 949億958万 | +3.55% | 2.27 | 0.71 |
| 11/30 | 1,668 | 1,708 | 1,668 | 1,703 | +3.15% | 1,703,100 | 954億7018万 | +4.61% | 2.29 | 0.71 |
| 11/29 | 1,665 | 1,683 | 1,643 | 1,651 | +0.36% | 746,900 | 925億5506万 | +1.79% | 2.22 | 0.69 |
| 11/28 | 1,646 | 1,675 | 1,633 | 1,645 | +0.18% | 1,019,200 | 922億1870万 | +1.73% | 2.21 | 0.69 |
| 11/27 | 1,615 | 1,649 | 1,612 | 1,642 | +1.86% | 497,900 | 920億5052万 | +1.8% | 2.21 | 0.68 |
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 | 3,077 9,230 4/4 | 1,567 4,700 11/21 | 4,873,500 1,624,500 1/17 | - | - | +15.62% 2/23 | -17.73% 11/21 |
| 2008年 3月期 | 2,180 6,540 4/2 | 942 2,825 3/17 | 3,735,000 1,245,000 9/27 | - | - | +22.2% 4/7 | -20.72% 9/20 |
| 2009年 3月期 | 1,640 4,920 6/6 | 410 1,230 3/9 | 3,448,800 1,149,600 1/26 | - | - | +29.89% 5/7 | -32.46% 10/27 |
| 2010年 3月期 | 1,210 3,630 6/5 | 601 1,802 4/1 | 2,312,700 770,900 10/26 | - | - | +35.03% 5/11 | -21.25% 7/13 |
| 2011年 3月期 | 991 2,974 4/26 | 544 1,632 11/2 | 5,725,800 1,908,600 11/30 | 1436億2635万 | 788億1580万 | +16.73% 2/17 | -26.47% 3/15 |
| 2012年 3月期 | 735 2,205 4/1 | 411 1,233 12/19 | 2,674,500 891,500 8/19 | 1064億8827万 | 595億4650万 | +14.66% 10/28 | -22.47% 8/22 |
| 2013年 3月期 | 1,153 3,460 3/28 | 431 1,293 7/23 | 3,545,100 1,181,700 1/24 | 1670億9724万 | 624億4414万 | +32.15% 4/8 | -16.95% 6/4 |
| 2014年 3月期 | 1,967 5,900 1/27 | 980 2,941 4/2 | 4,487,100 1,495,700 4/5 | 2849億3658万 | 1420億3265万 | +20.11% 9/19 | -24.57% 6/3 |
| 2015年 3月期 | 1,640 4,920 4/2 | 1,175 3,525 5/21 | 4,534,800 1,511,600 11/4 | 2376億813万 | 1702億3753万 | +20.7% 11/4 | -12.37% 8/8 |
| 2016年 3月期 | 2,180 6,540 8/13 | 896 2,689 2/12 | 2,886,300 962,100 2/15 | 3158億4495万 | 1298億6346万 | +13.68% 8/13 | -26.22% 2/12 |
| 2017年 3月期 | 1,428 4,285 3/10 | 770 2,310 6/28 | 3,960,300 1,320,100 12/9 | 2069億4122万 | 1115億5991万 | +13.89% 11/14 | -16.64% 6/28 |
| 2018年 3月期 | 2,393 7,180 1/23 | 1,163 3,490 4/13 | 4,583,100 1,527,700 7/28 | 2337億900万 | 1685億4723万 | +15.24% 7/28 | -17.32% 2/14 |
| 2019年 3月期 | 1,747 5,240 4/24 | 1,078 3,235 12/25 | 2,733,300 911,100 7/30 | 1705億6200万 | 1052億9925万 | +9.66% 9/26 | -17.15% 12/25 |
| 2020年 3月期 | 1,713 5,140 2/6 | 840 2,521 3/19 | 1,726,200 575,400 1/27 | 1673億700万 | 820億5855万 | +15.29% 2/6 | -34.93% 3/19 |
| 2021年 3月期 | 2,357 7,070 2/16 | 883 2,650 4/2 | 1,368,000 456,000 1/29 | 2301億2850万 | 862億5750万 | +19.62% 2/16 | -5.22% 11/19 |
| 2022年 3月期 | 2,753 8,260 5/28 | 1,650 2/18 | 1,740,900 580,300 6/9 | 2688億6300万 | 1335億150万 | +11.82% 3/23 | -16.48% 4/25 |
| 2023年 3月期 | 2,580 11/28 | 1,450 5/17 | 3,230,200 11/28 | 1890億6240万 | 1173億1950万 | +25.87% 8/16 | -12.37% 5/12 |
| 最新 | 1,737 2024/4/23 | 290,600 | 973億7622万 | -5.03% 1,829 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/23 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
410円（2009/03/09） - 324%（4.24倍）
1,737円（4/23）