株価チャート
株価
4/23
- 前日 (4/22)
- 1,535
- 始値
- 1,556
- 高値
- 1,558
- 安値
- 1,537
- 終値 +1.17%
- 1,553
- 出来高 -54.12%
- 25,600
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,537 - 株価（25日）
移動平均値 - -0.13%
1,555 - 出来高（5日）
移動平均値 - -50.83%
52,060
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 | 1,556 | 1,558 | 1,537 | 1,553 | +1.17% | 25,600 | 764億2545万 | -0.13% | 21.71 | 1.04 |
| 04/22 | 1,535 | 1,558 | 1,531 | 1,535 | +1.19% | 55,800 | 755億3964万 | -1.22% | 21.46 | 1.03 |
| 04/19 | 1,542 | 1,546 | 1,501 | 1,517 | -1.62% | 71,400 | 746億5384万 | -2.38% | 21.21 | 1.01 |
| 04/18 | 1,531 | 1,559 | 1,525 | 1,542 | +0.39% | 40,500 | 758億8412万 | -0.71% | 21.56 | 1.03 |
| 04/17 | 1,549 | 1,573 | 1,532 | 1,536 | -0.07% | 67,000 | 755億8886万 | -0.9% | 21.47 | 1.03 |
| 04/16 | 1,552 | 1,559 | 1,531 | 1,537 | -1.91% | 52,100 | 756億3807万 | -0.77% | 21.49 | 1.03 |
| 04/15 | 1,577 | 1,577 | 1,550 | 1,567 | -0.63% | 64,300 | 771億1441万 | +1.36% | 21.91 | 1.05 |
| 04/12 | 1,545 | 1,596 | 1,544 | 1,577 | +2.74% | 93,700 | 776億653万 | +2.07% | 22.05 | 1.05 |
| 04/11 | 1,530 | 1,558 | 1,511 | 1,535 | -0.39% | 66,200 | 755億3964万 | -0.32% | 21.46 | 1.03 |
| 04/10 | 1,560 | 1,572 | 1,541 | 1,541 | -1.28% | 67,300 | 758億3491万 | +0.2% | 21.54 | 1.03 |
| 04/09 | 1,556 | 1,574 | 1,534 | 1,561 | +1.36% | 66,900 | 768億1914万 | +1.69% | 21.82 | 1.04 |
| 04/08 | 1,548 | 1,557 | 1,534 | 1,540 | -1.66% | 128,800 | 757億8570万 | +0.59% | 21.53 | 1.03 |
| 04/05 | 1,549 | 1,574 | 1,531 | 1,566 | -0.25% | 61,600 | 770億6520万 | +2.29% | 21.89 | 1.05 |
| 04/04 | 1,591 | 1,600 | 1,562 | 1,570 | -0.38% | 68,900 | 772億6205万 | +2.75% | 21.95 | 1.05 |
| 04/03 | 1,556 | 1,588 | 1,556 | 1,576 | -0.13% | 59,500 | 775億5732万 | +3.14% | 22.03 | 1.05 |
| 04/02 | 1,603 | 1,607 | 1,552 | 1,578 | -1.5% | 111,900 | 776億5574万 | +3.2% | 22.06 | 1.05 |
| 04/01 | 1,655 | 1,659 | 1,593 | 1,602 | -2.02% | 90,700 | 788億3681万 | +4.71% | 22.4 | 1.07 |
| 03/29 | 1,562 | 1,643 | 1,562 | 1,635 | +6.51% | 140,800 | 804億6079万 | +6.72% | 22.86 | 1.09 |
| 03/28 | 1,540 | 1,566 | 1,521 | 1,535 | -2.29% | 83,100 | 755億3964万 | +0.33% | 21.46 | 1.03 |
| 03/27 | 1,531 | 1,578 | 1,531 | 1,571 | +4.52% | 105,400 | 773億1126万 | +2.55% | 21.96 | 1.05 |
| 03/26 | 1,529 | 1,529 | 1,500 | 1,503 | -1.18% | 55,100 | 739億6488万 | -1.96% | 21.01 | 1 |
| 03/25 | 1,542 | 1,564 | 1,519 | 1,521 | -2% | 63,600 | 748億5068万 | -0.98% | 21.26 | 1.02 |
| 03/22 | 1,572 | 1,584 | 1,546 | 1,552 | -0.45% | 37,100 | 763億7624万 | +1.17% | 21.7 | 1.04 |
| 03/21 | 1,588 | 1,598 | 1,553 | 1,559 | -0.13% | 91,800 | 767億2072万 | +1.76% | 21.79 | 1.04 |
| 03/19 | 1,538 | 1,566 | 1,529 | 1,561 | +1.23% | 49,000 | 768億1914万 | +2.09% | 21.82 | 1.04 |
| 03/18 | 1,545 | 1,548 | 1,518 | 1,542 | +1.72% | 43,200 | 758億8412万 | +1.18% | 21.56 | 1.03 |
| 03/15 | 1,483 | 1,528 | 1,483 | 1,516 | +1.47% | 77,200 | 746億463万 | -0.2% | 21.19 | 1.01 |
| 03/14 | 1,491 | 1,499 | 1,466 | 1,494 | +0.81% | 36,900 | 735億2197万 | -1.39% | 20.89 | 1 |
| 03/13 | 1,496 | 1,517 | 1,476 | 1,482 | -0.87% | 49,500 | 729億3144万 | -1.85% | 20.72 | 0.99 |
| 03/12 | 1,480 | 1,499 | 1,466 | 1,495 | +1.01% | 53,400 | 735億7118万 | -0.93% | 20.9 | 1 |
| 03/11 | 1,513 | 1,513 | 1,462 | 1,480 | -3.14% | 63,700 | 728億3301万 | -1.79% | 20.69 | 0.99 |
| 03/08 | 1,467 | 1,548 | 1,455 | 1,528 | +4.16% | 128,100 | 751億9516万 | +1.46% | 21.36 | 1.02 |
| 03/07 | 1,496 | 1,518 | 1,459 | 1,467 | -1.21% | 109,000 | 721億9326万 | -2.46% | 20.51 | 0.98 |
| 03/06 | 1,460 | 1,536 | 1,450 | 1,485 | +2.48% | 117,100 | 730億7907万 | -1.33% | 20.76 | 0.99 |
| 03/05 | 1,495 | 1,495 | 1,443 | 1,449 | -1.43% | 135,200 | 713億746万 | -3.66% | 20.26 | 0.97 |
| 03/04 | 1,517 | 1,538 | 1,463 | 1,470 | -3.73% | 120,300 | 723億4090万 | -2.26% | 20.55 | 0.98 |
| 03/01 | 1,525 | 1,555 | 1,516 | 1,527 | +1.8% | 141,700 | 751億4595万 | +1.6% | 21.35 | 1.02 |
| 02/29 | 1,575 | 1,575 | 1,489 | 1,500 | -4.76% | 335,100 | 738億1724万 | 0% | 20.97 | 1 |
| 02/28 | 1,593 | 1,601 | 1,550 | 1,575 | -1.13% | 136,600 | 775億810万 | +5.14% | 22.02 | 1.05 |
| 02/27 | 1,609 | 1,615 | 1,584 | 1,593 | -1.61% | 292,300 | 783億9391万 | +6.7% | 22.27 | 1.06 |
| 02/26 | 1,612 | 1,642 | 1,583 | 1,619 | -2% | 171,100 | 796億7341万 | +8.88% | 22.63 | 1.08 |
| 02/22 | 1,601 | 1,665 | 1,594 | 1,652 | +4.23% | 230,300 | 812億9739万 | +11.77% | 23.09 | 1.1 |
| 02/21 | 1,582 | 1,594 | 1,573 | 1,585 | +0.13% | 42,300 | 780億22万 | +7.97% | 22.16 | 1.06 |
| 02/20 | 1,585 | 1,598 | 1,566 | 1,583 | -0.06% | 79,300 | 779億180万 | +8.35% | 22.13 | 1.06 |
| 02/19 | 1,574 | 1,592 | 1,550 | 1,584 | -0.38% | 100,100 | 779億5101万 | +8.94% | 22.14 | 1.06 |
| 02/16 | 1,659 | 1,670 | 1,568 | 1,590 | +8.68% | 165,500 | 782億4628万 | +9.88% | 22.23 | 1.06 |
| 02/15 | 1,520 | 1,527 | 1,449 | 1,463 | -2.53% | 99,000 | 719億9642万 | +1.67% | 20.45 | 0.98 |
| 02/14 | 1,495 | 1,505 | 1,475 | 1,501 | +0.87% | 72,700 | 738億6645万 | +4.45% | 20.98 | 1 |
| 02/13 | 1,437 | 1,493 | 1,435 | 1,488 | +3.91% | 63,000 | 732億2670万 | +3.84% | 20.8 | 0.99 |
| 02/09 | 1,414 | 1,441 | 1,414 | 1,432 | +0.49% | 47,700 | 704億7086万 | +0.14% | 20.02 | 0.96 |
| 02/08 | 1,403 | 1,425 | 1,381 | 1,425 | +0.85% | 70,400 | 701億2638万 | -0.28% | 19.92 | 0.95 |
| 02/07 | 1,380 | 1,455 | 1,380 | 1,413 | +3.59% | 112,200 | 695億3584万 | -1.12% | 19.75 | 0.94 |
| 02/06 | 1,450 | 1,450 | 1,364 | 1,364 | -6.38% | 73,200 | 671億2448万 | -4.55% | 19.07 | 0.91 |
| 02/05 | 1,449 | 1,463 | 1,429 | 1,457 | +1.04% | 57,500 | 717億115万 | +1.82% | 20.37 | 0.97 |
| 02/02 | 1,450 | 1,458 | 1,440 | 1,442 | -0.41% | 44,600 | 709億6298万 | +0.91% | 20.16 | 0.96 |
| 02/01 | 1,497 | 1,497 | 1,439 | 1,448 | -3.27% | 74,700 | 712億5824万 | +1.47% | 20.24 | 0.97 |
| 01/31 | 1,485 | 1,497 | 1,482 | 1,497 | +1.29% | 43,200 | 736億6961万 | +5.05% | 20.93 | 1 |
| 01/30 | 1,453 | 1,482 | 1,453 | 1,478 | +1.16% | 35,200 | 727億3459万 | +4.01% | 20.66 | 0.99 |
| 01/29 | 1,453 | 1,467 | 1,451 | 1,461 | +0.76% | 24,800 | 718億9799万 | +3.03% | 20.42 | 0.98 |
| 01/26 | 1,455 | 1,458 | 1,449 | 1,450 | -0.34% | 41,400 | 713億5667万 | +2.4% | 20.27 | 0.97 |
| 01/25 | 1,440 | 1,457 | 1,440 | 1,455 | +0.34% | 45,900 | 716億272万 | +2.9% | 20.34 | 0.97 |
| 01/24 | 1,443 | 1,455 | 1,443 | 1,450 | -0.14% | 44,700 | 713億5667万 | +2.69% | 20.27 | 0.97 |
| 01/23 | 1,463 | 1,463 | 1,449 | 1,452 | -0.07% | 33,600 | 714億5509万 | +2.98% | 20.3 | 0.97 |
| 01/22 | 1,449 | 1,468 | 1,444 | 1,453 | +2.04% | 53,400 | 715億430万 | +3.12% | 20.31 | 0.97 |
| 01/19 | 1,411 | 1,448 | 1,407 | 1,424 | +0.99% | 93,400 | 700億7717万 | +1.21% | 19.91 | 0.95 |
| 01/18 | 1,408 | 1,420 | 1,400 | 1,410 | +0.79% | 69,900 | 693億8821万 | +0.28% | 19.71 | 0.94 |
| 01/17 | 1,410 | 1,413 | 1,399 | 1,399 | -0.07% | 48,100 | 688億4688万 | -0.5% | 19.56 | 0.93 |
| 01/16 | 1,416 | 1,416 | 1,398 | 1,400 | -1.13% | 39,100 | 688億9609万 | -0.5% | 19.57 | 0.94 |
| 01/15 | 1,400 | 1,425 | 1,398 | 1,416 | +1.07% | 45,800 | 696億8348万 | +0.5% | 19.79 | 0.95 |
| 01/12 | 1,398 | 1,408 | 1,393 | 1,401 | +0.07% | 57,700 | 689億4530万 | -0.5% | 19.59 | 0.94 |
| 01/11 | 1,406 | 1,425 | 1,400 | 1,400 | 0% | 95,500 | 688億9609万 | -0.64% | 19.57 | 0.94 |
| 01/10 | 1,400 | 1,406 | 1,396 | 1,400 | -0.64% | 65,500 | 688億9609万 | -0.71% | 19.57 | 0.94 |
| 01/09 | 1,403 | 1,419 | 1,403 | 1,409 | +0.28% | 46,700 | 693億3900万 | -0.14% | 19.7 | 0.94 |
| 01/05 | 1,428 | 1,439 | 1,403 | 1,405 | -0.35% | 77,900 | 691億4215万 | -0.43% | 19.64 | 0.94 |
| 01/04 | 1,410 | 1,413 | 1,397 | 1,410 | -0.84% | 41,800 | 693億8821万 | -0.21% | 19.71 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,420 | 1,425 | 1,414 | 1,422 | +0.14% | 29,900 | 699億7875万 | +0.64% | 19.88 | 0.95 |
| 12/28 | 1,399 | 1,423 | 1,386 | 1,420 | +0.71% | 32,700 | 698億8032万 | +0.64% | 19.85 | 0.95 |
| 12/27 | 1,417 | 1,418 | 1,399 | 1,410 | +0.14% | 47,800 | 693億8821万 | 0% | 19.71 | 0.94 |
| 12/26 | 1,396 | 1,415 | 1,396 | 1,408 | +0.5% | 39,300 | 692億8978万 | -0.14% | 19.68 | 0.94 |
| 12/25 | 1,405 | 1,407 | 1,399 | 1,401 | 0% | 21,400 | 689億4530万 | -0.43% | 19.59 | 0.94 |
| 12/22 | 1,397 | 1,408 | 1,397 | 1,401 | 0% | 39,600 | 689億4530万 | -0.21% | 19.59 | 0.94 |
| 12/21 | 1,387 | 1,412 | 1,385 | 1,401 | +0.07% | 57,200 | 689億4530万 | 0% | 19.59 | 0.94 |
| 12/20 | 1,412 | 1,412 | 1,400 | 1,400 | -0.85% | 50,200 | 688億9609万 | +0.21% | 19.57 | 0.94 |
| 12/19 | 1,400 | 1,412 | 1,396 | 1,412 | +0.86% | 38,700 | 694億8663万 | +1.36% | 19.74 | 0.94 |
| 12/18 | 1,380 | 1,407 | 1,367 | 1,400 | 0% | 54,800 | 688億9609万 | +0.79% | 19.57 | 0.94 |
| 12/15 | 1,402 | 1,416 | 1,395 | 1,400 | -0.43% | 66,300 | 688億9609万 | +1.01% | 19.57 | 0.94 |
| 12/14 | 1,413 | 1,413 | 1,400 | 1,406 | 0% | 31,400 | 691億9136万 | +1.66% | 19.66 | 0.94 |
| 12/13 | 1,416 | 1,416 | 1,393 | 1,406 | -0.71% | 32,800 | 691億9136万 | +1.88% | 19.66 | 0.94 |
| 12/12 | 1,420 | 1,435 | 1,414 | 1,416 | +0.93% | 43,200 | 696億8348万 | +2.68% | 19.79 | 0.95 |
| 12/11 | 1,403 | 1,411 | 1,400 | 1,403 | -0.28% | 50,100 | 690億4373万 | +1.74% | 19.61 | 0.94 |
| 12/08 | 1,428 | 1,430 | 1,398 | 1,407 | -1.81% | 72,900 | 692億4057万 | +2.03% | 19.67 | 0.94 |
| 12/07 | 1,423 | 1,442 | 1,423 | 1,433 | -0.42% | 43,000 | 705億2007万 | +3.99% | 20.03 | 0.96 |
| 12/06 | 1,399 | 1,445 | 1,391 | 1,439 | +2.86% | 59,600 | 708億1534万 | +4.65% | 20.12 | 0.96 |
| 12/05 | 1,420 | 1,422 | 1,393 | 1,399 | -1.48% | 57,200 | 688億4688万 | +1.97% | 19.56 | 0.93 |
| 12/04 | 1,420 | 1,430 | 1,406 | 1,420 | -0.98% | 58,700 | 698億8032万 | +3.65% | 19.85 | 0.95 |
| 12/01 | 1,435 | 1,463 | 1,431 | 1,434 | +1.13% | 64,300 | 705億6928万 | +4.82% | 20.05 | 0.96 |
| 11/30 | 1,411 | 1,420 | 1,399 | 1,418 | +0.35% | 68,600 | 697億8190万 | +3.81% | 19.82 | 0.95 |
| 11/29 | 1,433 | 1,443 | 1,407 | 1,413 | -2.55% | 56,100 | 695億3584万 | +3.52% | 19.75 | 0.94 |
| 11/28 | 1,414 | 1,450 | 1,400 | 1,450 | +3.57% | 111,600 | 713億5667万 | +6.38% | 20.27 | 0.97 |
| 11/27 | 1,385 | 1,409 | 1,383 | 1,400 | +1.67% | 94,500 | 688億9609万 | +2.94% | 19.57 | 0.94 |
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 | 1,090 4/4 | 697 11/24 | 468,000 9/11 | - | - | +11.31% 2/7 | -12.54% 6/14 |
| 2008年 3月期 | 1,065 6/5 | 361 3/18 | 236,000 1/25 | - | - | +18.4% 4/18 | -18.85% 1/16 |
| 2009年 3月期 | 545 5/7 4/30 | 236 10/10 | 249,000 2/27 | - | - | +16.49% 11/6 | -39.29% 10/10 |
| 2010年 3月期 | 500 8/28 | 324 4/23 4/22 他2件 | 196,000 4/8 | - | - | +11.46% 5/26 | -10.62% 11/19 |
| 2011年 3月期 | 479 4/26 | 290 3/15 | 124,400 3/24 | 219億8514万 | 133億1042万 | +9.15% 3/24 | -19.43% 3/15 |
| 2012年 3月期 | 449 4/21 | 328 11/28 | 167,600 1/20 | 206億820万 | 150億5454万 | +9.68% 2/23 | -9.8% 5/23 |
| 2013年 3月期 | 746 3/15 | 331 5/18 | 191,400 3/12 | 342億3990万 | 151億9223万 | +33.71% 3/12 | -7.96% 5/15 |
| 2014年 3月期 | 809 5/1 4/9 他2件 | 481 2/4 | 2,506,600 12/25 | 371億3148万 | 259億7342万 | +6.29% 5/8 | -15.88% 6/26 |
| 2015年 3月期 | 754 3/23 | 504 4/11 | 453,300 11/4 | 407億1509万 | 272億1539万 | +12.85% 11/4 | -6.07% 10/17 |
| 2016年 3月期 | 798 6/24 | 538 3/1 | 371,000 3/1 | 430億9104万 | 290億5135万 | +7.63% 6/17 | -12.19% 2/12 |
| 2017年 3月期 | 663 2/28 | 491 8/3 | 247,400 9/21 | 358億120万 | 265億1340万 | +8.16% 5/8 | -10.19% 6/16 |
| 2018年 3月期 | 995 1/24 | 581 4/6 | 388,700 2/6 | 537億2880万 | 313億7330万 | +9.03% 9/28 | -10.04% 2/14 |
| 2019年 3月期 | 1,095 3/29 | 760 10/26 | 390,400 10/30 | 591億2868万 | 410億3908万 | +13.2% 3/26 | -9.19% 7/4 |
| 2020年 3月期 | 1,589 2/14 | 964 4/11 | 698,000 5/28 | 840億2997万 | 520億5484万 | +15.61% 7/31 | -19.03% 3/16 |
| 2021年 3月期 | 2,200 11/11 11/6 | 1,183 4/6 | 1,346,000 2/25 | 1148億589万 | 625億5975万 | +17.85% 11/6 | -10.25% 2/1 |
| 2022年 3月期 | 1,630 12/8 | 1,284 5/25 | 431,700 5/13 | 820億448万 | 670億489万 | +12.88% 12/7 | -13.07% 1/28 |
| 2023年 3月期 | 1,549 4/4 | 1,163 3/28 | 429,400 10/28 | 779億2941万 | 572億3297万 | +9.34% 11/8 | -12.46% 5/16 |
| 最新 | 1,553 2024/4/23 | 25,600 | 764億2545万 | -0.13% 1,555 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 85%（1.85倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -16%（0.84倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/23 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
236円（2008/10/10） - 558%（6.58倍）
1,553円（4/23）