株価チャート
株価
4/24
- 前日 (4/23)
- 1,575
- 始値
- 1,599
- 高値
- 1,599
- 安値
- 1,545
- 終値 -0.57%
- 1,566
- 出来高 +79.25%
- 523,400
乖離率
- 株価（5日）
移動平均値 - +1.49%
1,543 - 株価（25日）
移動平均値 - +1.03%
1,550 - 出来高（5日）
移動平均値 - +46.41%
357,500
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 | 1,599 | 1,599 | 1,545 | 1,566 | -0.57% | 523,400 | 513億3191万 | +1.03% | 11.51 | 0.99 |
| 04/23 | 1,546 | 1,577 | 1,537 | 1,575 | +2.01% | 292,000 | 516億2692万 | +1.22% | 11.57 | 0.99 |
| 04/22 | 1,521 | 1,545 | 1,508 | 1,544 | +2.59% | 210,000 | 506億1077万 | -1.03% | 11.35 | 0.97 |
| 04/19 | 1,543 | 1,563 | 1,490 | 1,505 | -1.18% | 489,200 | 493億3239万 | -3.9% | 11.06 | 0.95 |
| 04/18 | 1,490 | 1,535 | 1,480 | 1,523 | +2.49% | 272,900 | 499億2241万 | -3.18% | 11.19 | 0.96 |
| 04/17 | 1,528 | 1,536 | 1,483 | 1,486 | -2.11% | 381,400 | 487億959万 | -5.23% | 10.92 | 0.94 |
| 04/16 | 1,515 | 1,539 | 1,504 | 1,518 | -0.65% | 433,800 | 497億5852万 | -2.19% | 11.16 | 0.96 |
| 04/15 | 1,477 | 1,529 | 1,456 | 1,528 | +2.69% | 410,000 | 500億8631万 | -0.46% | 11.23 | 0.96 |
| 04/12 | 1,465 | 1,544 | 1,450 | 1,488 | +2.48% | 670,500 | 487億7515万 | -1.98% | 10.94 | 0.94 |
| 04/11 | 1,430 | 1,455 | 1,430 | 1,452 | +0.83% | 206,600 | 475億9510万 | -3.26% | 10.67 | 0.92 |
| 04/10 | 1,440 | 1,450 | 1,415 | 1,440 | -0.21% | 394,300 | 472億176万 | -3.1% | 10.58 | 0.91 |
| 04/09 | 1,428 | 1,460 | 1,415 | 1,443 | +1.05% | 378,500 | 473億9万 | -1.97% | 10.6 | 0.91 |
| 04/08 | 1,429 | 1,457 | 1,415 | 1,428 | +0.35% | 335,100 | 468億841万 | -1.99% | 10.49 | 0.9 |
| 04/05 | 1,409 | 1,426 | 1,386 | 1,423 | +0.21% | 506,000 | 466億4451万 | -1.32% | 10.46 | 0.9 |
| 04/04 | 1,443 | 1,443 | 1,413 | 1,420 | -0.56% | 532,500 | 465億4618万 | -0.49% | 10.44 | 0.9 |
| 04/03 | 1,445 | 1,493 | 1,425 | 1,428 | -3.19% | 937,300 | 468億841万 | +1.13% | 10.49 | 0.9 |
| 04/02 | 1,526 | 1,531 | 1,462 | 1,475 | -1.99% | 551,400 | 483億4902万 | +5.58% | 10.84 | 0.93 |
| 04/01 | 1,577 | 1,583 | 1,505 | 1,505 | -3.83% | 653,900 | 493億3239万 | +9.22% | 11.06 | 0.95 |
| 03/29 | 1,589 | 1,628 | 1,557 | 1,565 | -1.51% | 578,500 | 512億9913万 | +15.16% | 11.5 | 0.99 |
| 03/28 | 1,626 | 1,655 | 1,583 | 1,589 | -8.99% | 1,275,200 | 520億8583万 | +18.85% | 11.68 | 1 |
| 03/27 | 1,766 | 1,784 | 1,746 | 1,746 | -0.8% | 1,551,800 | 572億3213万 | +32.88% | 12.83 | 1.1 |
| 03/26 | 1,808 | 1,808 | 1,752 | 1,760 | -2.65% | 1,103,700 | 576億9104万 | +36.86% | 12.93 | 1.11 |
| 03/25 | 1,796 | 1,824 | 1,782 | 1,808 | +1.74% | 973,900 | 592億6443万 | +44.06% | 13.29 | 1.14 |
| 03/22 | 1,759 | 1,799 | 1,750 | 1,777 | +1.25% | 769,000 | 582億4828万 | +45.42% | 13.06 | 1.12 |
| 03/21 | 1,746 | 1,804 | 1,733 | 1,755 | +2.33% | 1,171,300 | 575億2714万 | +47.48% | 12.9 | 1.11 |
| 03/19 | 1,674 | 1,718 | 1,672 | 1,715 | +1.84% | 706,100 | 562億1598万 | +47.97% | 12.6 | 1.08 |
| 03/18 | 1,706 | 1,706 | 1,663 | 1,684 | -0.24% | 1,130,600 | 551億9983万 | +49.16% | 12.38 | 1.06 |
| 03/15 | 1,750 | 1,792 | 1,658 | 1,688 | -0.12% | 3,646,000 | 553億3095万 | +53.32% | 12.4 | 1.07 |
| 03/14 | 1,690 | 1,690 | 1,690 | 1,690 | +21.58% | 175,900 | 553億9651万 | +57.5% | 12.42 | 1.07 |
| 03/13 | 1,104 | 1,390 | 1,077 | 1,390 | +27.52% | 150,500 | 455億6281万 | +33.01% | 10.21 | 0.88 |
| 03/12 | 1,080 | 1,090 | 1,064 | 1,090 | +0.65% | 78,400 | 357億2911万 | +5.93% | 8.01 | 0.69 |
| 03/11 | 1,080 | 1,105 | 1,068 | 1,083 | -1.46% | 199,800 | 354億9965万 | +5.66% | 7.96 | 0.68 |
| 03/08 | 1,065 | 1,115 | 1,064 | 1,099 | +1.57% | 132,000 | 360億2412万 | +7.64% | 8.08 | 0.69 |
| 03/07 | 1,089 | 1,119 | 1,073 | 1,082 | +0.28% | 142,100 | 354億6687万 | +6.29% | 7.95 | 0.68 |
| 03/06 | 1,087 | 1,087 | 1,072 | 1,079 | -0.83% | 76,000 | 353億6854万 | +6.2% | 7.93 | 0.68 |
| 03/05 | 1,056 | 1,096 | 1,047 | 1,088 | +3.03% | 166,600 | 356億6355万 | +7.3% | 8 | 0.69 |
| 03/04 | 1,073 | 1,079 | 1,051 | 1,056 | -0.75% | 138,200 | 346億1462万 | +4.35% | 7.76 | 0.67 |
| 03/01 | 1,047 | 1,065 | 1,039 | 1,064 | +1.72% | 82,700 | 348億7685万 | +5.14% | 7.82 | 0.67 |
| 02/29 | 1,043 | 1,050 | 1,035 | 1,046 | +0.29% | 66,400 | 342億8683万 | +3.56% | 7.69 | 0.66 |
| 02/28 | 1,035 | 1,058 | 1,035 | 1,043 | 0% | 61,900 | 341億8849万 | +3.17% | 7.66 | 0.66 |
| 02/27 | 1,013 | 1,069 | 1,013 | 1,043 | +2.96% | 218,800 | 341億8849万 | +3.17% | 7.66 | 0.66 |
| 02/26 | 1,025 | 1,035 | 1,012 | 1,013 | -1.07% | 68,700 | 332億512万 | +0.2% | 7.44 | 0.64 |
| 02/22 | 1,025 | 1,025 | 1,010 | 1,024 | +0.79% | 99,900 | 335億6569万 | +1.19% | 7.53 | 0.65 |
| 02/21 | 1,013 | 1,024 | 1,011 | 1,016 | -0.2% | 71,800 | 333億346万 | +0.3% | 7.47 | 0.64 |
| 02/20 | 1,034 | 1,034 | 1,012 | 1,018 | -1.26% | 90,800 | 333億6902万 | +0.3% | 7.48 | 0.64 |
| 02/19 | 1,007 | 1,035 | 991 | 1,031 | +3.2% | 229,900 | 337億9514万 | +1.38% | 7.58 | 0.65 |
| 02/16 | 972 | 1,010 | 969 | 999 | +2.78% | 175,100 | 327億4622万 | -1.77% | 7.34 | 0.63 |
| 02/15 | 981 | 989 | 969 | 972 | 0% | 77,800 | 318億6118万 | -4.61% | 7.14 | 0.61 |
| 02/14 | 980 | 980 | 966 | 972 | -0.72% | 89,500 | 318億6118万 | -4.8% | 7.14 | 0.61 |
| 02/13 | 975 | 986 | 974 | 979 | +0.93% | 95,600 | 320億9064万 | -4.3% | 7.19 | 0.62 |
| 02/09 | 984 | 984 | 969 | 970 | -2.12% | 95,500 | 317億9563万 | -5.18% | 7.13 | 0.61 |
| 02/08 | 999 | 1,002 | 980 | 991 | -0.7% | 123,900 | 324億8398万 | -3.22% | 7.28 | 0.63 |
| 02/07 | 975 | 999 | 971 | 998 | +1.84% | 126,600 | 327億1344万 | -2.44% | 7.33 | 0.63 |
| 02/06 | 980 | 985 | 974 | 980 | -0.51% | 93,300 | 321億2342万 | -4.02% | 7.2 | 0.62 |
| 02/05 | 999 | 999 | 980 | 985 | -0.2% | 98,900 | 322億8731万 | -3.43% | 7.24 | 0.62 |
| 02/02 | 1,004 | 1,004 | 977 | 987 | -1.3% | 144,600 | 323億5287万 | -3.05% | 7.25 | 0.62 |
| 02/01 | 1,017 | 1,030 | 994 | 1,000 | -1.96% | 194,100 | 327億7900万 | -1.57% | 7.35 | 0.63 |
| 01/31 | 1,008 | 1,020 | 996 | 1,020 | -0.39% | 239,800 | 334億3458万 | +0.59% | 7.5 | 0.64 |
| 01/30 | 1,044 | 1,065 | 1,005 | 1,024 | -1.73% | 340,900 | 335億6569万 | +1.39% | 7.53 | 0.65 |
| 01/29 | 1,031 | 1,050 | 1,031 | 1,042 | +1.76% | 148,400 | 341億5571万 | +3.48% | 7.66 | 0.66 |
| 01/26 | 1,040 | 1,047 | 1,020 | 1,024 | -2.57% | 116,000 | 335億6569万 | +1.99% | 7.53 | 0.65 |
| 01/25 | 1,037 | 1,058 | 1,037 | 1,051 | +1.64% | 113,500 | 344億5072万 | +5% | 7.72 | 0.66 |
| 01/24 | 1,043 | 1,048 | 1,030 | 1,034 | -1.24% | 64,600 | 338億9348万 | +3.61% | 7.6 | 0.65 |
| 01/23 | 1,065 | 1,065 | 1,046 | 1,047 | -1.6% | 70,700 | 343億1961万 | +5.12% | 7.69 | 0.66 |
| 01/22 | 1,047 | 1,064 | 1,046 | 1,064 | +2.8% | 98,100 | 348億7685万 | +7.04% | 7.82 | 0.67 |
| 01/19 | 1,044 | 1,046 | 1,017 | 1,035 | -0.1% | 105,500 | 339億2626万 | +4.23% | 7.61 | 0.65 |
| 01/18 | 1,052 | 1,065 | 1,035 | 1,036 | -1.71% | 173,800 | 339億5904万 | +4.33% | 7.61 | 0.65 |
| 01/17 | 1,070 | 1,075 | 1,054 | 1,054 | -0.85% | 90,000 | 345億4906万 | +6.25% | 7.75 | 0.67 |
| 01/16 | 1,075 | 1,075 | 1,058 | 1,063 | -0.75% | 73,500 | 348億4407万 | +7.16% | 7.81 | 0.67 |
| 01/15 | 1,030 | 1,077 | 1,030 | 1,071 | +3.98% | 107,700 | 351億630万 | +8.07% | 7.87 | 0.68 |
| 01/12 | 1,044 | 1,045 | 1,021 | 1,030 | -1.53% | 88,500 | 337億6237万 | +4.25% | 7.57 | 0.65 |
| 01/11 | 1,038 | 1,054 | 1,033 | 1,046 | +2.55% | 116,600 | 342億8683万 | +5.87% | 7.69 | 0.66 |
| 01/10 | 1,016 | 1,027 | 1,009 | 1,020 | +0.69% | 71,300 | 334億3458万 | +3.34% | 7.5 | 0.64 |
| 01/09 | 1,006 | 1,016 | 1,006 | 1,013 | +1.3% | 83,600 | 332億512万 | +2.53% | 7.44 | 0.64 |
| 01/05 | 989 | 1,004 | 987 | 1,000 | +1.63% | 65,700 | 327億7900万 | +1.21% | 7.35 | 0.63 |
| 01/04 | 963 | 989 | 955 | 984 | +2.18% | 65,100 | 322億5453万 | -0.61% | 7.23 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 956 | 968 | 955 | 963 | +0.84% | 59,400 | 315億6617万 | -2.92% | 7.08 | 0.61 |
| 12/28 | 954 | 958 | 949 | 955 | +0.21% | 44,700 | 313億394万 | -4.02% | 7.02 | 0.6 |
| 12/27 | 937 | 960 | 936 | 953 | +1.28% | 91,000 | 312億3838万 | -4.51% | 7 | 0.6 |
| 12/26 | 934 | 943 | 930 | 941 | +0.64% | 75,800 | 308億4503万 | -6.09% | 6.92 | 0.59 |
| 12/25 | 950 | 956 | 927 | 935 | -0.43% | 73,400 | 306億4836万 | -7.15% | 6.87 | 0.59 |
| 12/22 | 924 | 946 | 924 | 939 | +1.29% | 91,100 | 307億7948万 | -7.21% | 6.9 | 0.59 |
| 12/21 | 940 | 940 | 927 | 927 | -2.83% | 86,000 | 303億8613万 | -8.76% | 6.81 | 0.59 |
| 12/20 | 954 | 964 | 950 | 954 | -0.42% | 99,700 | 312億7116万 | -6.56% | 7.01 | 0.6 |
| 12/19 | 960 | 965 | 947 | 958 | -0.62% | 98,700 | 314億228万 | -6.63% | 7.04 | 0.6 |
| 12/18 | 950 | 964 | 940 | 964 | -0.31% | 100,400 | 315億9895万 | -6.5% | 7.08 | 0.61 |
| 12/15 | 983 | 987 | 964 | 967 | -0.31% | 175,800 | 316億9729万 | -6.57% | 7.11 | 0.61 |
| 12/14 | 1,006 | 1,011 | 970 | 970 | -4.43% | 147,500 | 317億9563万 | -6.64% | 7.13 | 0.61 |
| 12/13 | 1,027 | 1,032 | 1,005 | 1,015 | -1.84% | 82,600 | 332億7068万 | -2.59% | 7.46 | 0.64 |
| 12/12 | 1,037 | 1,050 | 1,028 | 1,034 | -0.1% | 86,900 | 338億9348万 | -0.86% | 7.6 | 0.65 |
| 12/11 | 1,035 | 1,037 | 1,026 | 1,035 | +1.47% | 52,600 | 339億2626万 | -0.77% | 7.61 | 0.65 |
| 12/08 | 1,026 | 1,035 | 1,011 | 1,020 | -1.73% | 83,300 | 334億3458万 | -2.21% | 7.5 | 0.64 |
| 12/07 | 1,033 | 1,043 | 1,027 | 1,038 | -0.76% | 56,300 | 340億2460万 | -0.57% | 7.63 | 0.66 |
| 12/06 | 999 | 1,046 | 999 | 1,046 | +4.7% | 122,700 | 342億8683万 | +0.19% | 7.69 | 0.66 |
| 12/05 | 1,016 | 1,020 | 999 | 999 | -2.15% | 124,600 | 327億4622万 | -4.22% | 7.34 | 0.63 |
| 12/04 | 1,023 | 1,031 | 1,017 | 1,021 | -0.68% | 43,500 | 334億6735万 | -2.3% | 7.5 | 0.64 |
| 12/01 | 1,031 | 1,043 | 1,025 | 1,028 | -0.48% | 59,600 | 336億9681万 | -1.53% | 7.55 | 0.65 |
| 11/30 | 1,021 | 1,033 | 1,004 | 1,033 | +1.18% | 96,600 | 338億6070万 | -0.96% | 7.59 | 0.65 |
| 11/29 | 1,043 | 1,050 | 1,021 | 1,021 | -3.04% | 98,700 | 334億6735万 | -2.02% | 7.5 | 0.64 |
| 11/28 | 1,036 | 1,055 | 1,031 | 1,053 | +1.84% | 119,200 | 345億1628万 | +1.15% | 7.74 | 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 | |
| 2007年 3月期 | 2,075 4/5 | 957 11/20 | 280,300 2/28 | - | - | +14.1% 8/25 | -20.45% 6/8 |
| 2008年 3月期 | 1,502 6/11 | 682 3/31 | 265,200 6/6 | - | - | +19.36% 4/30 | -22.74% 1/22 |
| 2009年 3月期 | 908 5/8 | 254 3/3 | 410,600 11/13 | - | - | +22.17% 12/18 | -36.91% 10/24 |
| 2010年 3月期 | 987 3/24 | 295 4/21 | 792,000 7/31 | - | - | +39.44% 8/4 | -14.28% 10/2 |
| 2011年 3月期 | 892 4/1 | 462 3/15 | 267,900 5/20 | 292億3886万 | 151億4389万 | +9.37% 12/6 | -28.67% 3/15 |
| 2012年 3月期 | 727 2/24 | 385 11/17 | 257,600 1/20 | 238億3033万 | 126億1991万 | +25.77% 2/24 | -19.48% 11/11 |
| 2013年 3月期 | 1,849 3/22 | 518 10/15 | 975,600 3/22 | 606億837万 | 169億7952万 | +32.67% 3/25 | -11.85% 6/4 |
| 2014年 3月期 | 2,225 5/15 | 1,314 4/2 | 1,401,900 9/24 | 729億3327万 | 430億7160万 | +19.47% 5/14 | -16.51% 6/26 |
| 2015年 3月期 | 2,079 3/24 | 1,442 5/21 | 823,200 3/24 | 681億4754万 | 472億6731万 | +12.84% 11/4 | -11.89% 10/16 |
| 2016年 3月期 | 1,874 7/30 5/20 他2件 | 1,129 2/12 | 552,700 10/19 | 614億2784万 | 370億749万 | +8.28% 3/7 | -17.34% 2/12 |
| 2017年 3月期 | 1,851 12/12 | 1,003 6/28 | 351,300 12/2 | 606億7392万 | 328億7733万 | +13.07% 12/8 | -13.96% 6/17 |
| 2018年 3月期 | 1,774 1/18 | 1,478 3/29 | 946,500 7/14 | 581億4994万 | 484億4736万 | +7.95% 5/10 | -11.46% 2/14 |
| 2019年 3月期 | 1,634 4/25 4/24 | 1,013 3/29 | 338,600 9/25 | 535億6088万 | 332億512万 | +5.81% 7/27 | -14.93% 12/25 |
| 2020年 3月期 | 1,110 4/4 | 500 3/13 | 262,100 4/26 | 363億8469万 | 163億8950万 | +9.24% 9/19 | -24.83% 3/13 |
| 2021年 3月期 | 991 3/22 | 472 5/18 5/15 | 599,400 5/29 | 324億8398万 | 154億7168万 | +17.87% 3/22 | -8.39% 7/10 |
| 2022年 3月期 | 920 9/16 9/14 | 721 3/9 3/8 | 192,800 4/30 | 301億5668万 | 236億3365万 | +13.16% 9/14 | -7.84% 10/14 |
| 2023年 3月期 | 748 4/5 | 560 12/29 | 187,800 10/28 | 245億1869万 | 183億5624万 | +7.43% 2/27 | -7.5% 11/2 |
| 最新 | 1,566 2024/4/24 | 523,400 | 513億3191万 | +1.03% 1,550 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 111%（2.11倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/04/24 vs 2023/12/29
- 63%（1.63倍）
- 過去安値
254円（2009/03/03） - 517%（6.17倍）
1,566円（4/24）