株価チャート
株価
4/22
- 前日 (4/19)
- 1,761
- 始値
- 1,782
- 高値
- 1,786
- 安値
- 1,763
- 終値 +1.25%
- 1,783
- 出来高 -48.57%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +1.02%
1,765 - 株価（25日）
移動平均値 - -3.2%
1,842 - 出来高（5日）
移動平均値 - -35.94%
5,620
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 | 1,782 | 1,786 | 1,763 | 1,783 | +1.25% | 3,600 | 34億4475万 | -3.2% | 4.53 | 0.5 |
| 04/19 | 1,758 | 1,761 | 1,733 | 1,761 | +0.34% | 7,000 | 34億225万 | -4.71% | 4.47 | 0.49 |
| 04/18 | 1,752 | 1,767 | 1,751 | 1,755 | +0.11% | 2,000 | 33億9066万 | -5.34% | 4.46 | 0.49 |
| 04/17 | 1,782 | 1,782 | 1,752 | 1,753 | -1.07% | 5,300 | 33億8679万 | -5.7% | 4.45 | 0.49 |
| 04/16 | 1,811 | 1,814 | 1,756 | 1,772 | -2.53% | 10,200 | 34億2350万 | -4.99% | 4.5 | 0.49 |
| 04/15 | 1,831 | 1,831 | 1,789 | 1,818 | +0.44% | 14,700 | 35億1237万 | -2.78% | 4.62 | 0.51 |
| 04/12 | 1,824 | 1,824 | 1,803 | 1,810 | +0.5% | 3,200 | 34億9692万 | -3.47% | 4.6 | 0.5 |
| 04/11 | 1,788 | 1,804 | 1,785 | 1,801 | +0.61% | 9,200 | 34億7953万 | -4.15% | 4.57 | 0.5 |
| 04/10 | 1,777 | 1,794 | 1,777 | 1,790 | +0.79% | 5,100 | 34億5828万 | -5.09% | 4.55 | 0.5 |
| 04/09 | 1,770 | 1,784 | 1,766 | 1,776 | +0.34% | 3,500 | 34億3123万 | -6.13% | 4.51 | 0.49 |
| 04/08 | 1,798 | 1,800 | 1,766 | 1,770 | -0.17% | 7,500 | 34億1964万 | -6.74% | 4.5 | 0.49 |
| 04/05 | 1,775 | 1,777 | 1,760 | 1,773 | -0.51% | 10,100 | 34億2543万 | -6.93% | 4.5 | 0.49 |
| 04/04 | 1,815 | 1,815 | 1,782 | 1,782 | -1.27% | 9,300 | 34億4282万 | -6.85% | 4.53 | 0.5 |
| 04/03 | 1,783 | 1,828 | 1,777 | 1,805 | +0.84% | 6,200 | 34億8726万 | -6.04% | 4.58 | 0.5 |
| 04/02 | 1,831 | 1,835 | 1,785 | 1,790 | -1.86% | 12,600 | 34億5828万 | -7.06% | 4.55 | 0.5 |
| 04/01 | 1,888 | 1,894 | 1,821 | 1,824 | -3.34% | 21,200 | 35億2396万 | -5.59% | 4.63 | 0.51 |
| 03/29 | 1,880 | 1,895 | 1,850 | 1,887 | +0.37% | 13,900 | 36億4568万 | -2.53% | 4.79 | 0.53 |
| 03/28 | 1,858 | 1,902 | 1,850 | 1,880 | -5.34% | 21,300 | 36億3216万 | -2.99% | 4.77 | 0.52 |
| 03/27 | 1,973 | 2,000 | 1,928 | 1,986 | +0.86% | 21,200 | 38億3695万 | +2.42% | 5.04 | 0.55 |
| 03/26 | 1,947 | 1,975 | 1,947 | 1,969 | +1.13% | 7,000 | 38億410万 | +1.6% | 5 | 0.55 |
| 03/25 | 1,951 | 1,962 | 1,938 | 1,947 | +0.05% | 4,600 | 37億6160万 | +0.62% | 4.95 | 0.54 |
| 03/22 | 1,962 | 1,965 | 1,930 | 1,946 | -0.66% | 9,000 | 37億5967万 | +0.72% | 4.94 | 0.54 |
| 03/21 | 1,968 | 1,975 | 1,955 | 1,959 | -0.46% | 6,400 | 37億8478万 | +1.5% | 4.98 | 0.55 |
| 03/19 | 1,967 | 1,968 | 1,946 | 1,968 | +1.34% | 9,000 | 38億217万 | +2.07% | 5 | 0.55 |
| 03/18 | 1,939 | 1,960 | 1,932 | 1,942 | +0.62% | 13,300 | 37億5194万 | +0.88% | 4.93 | 0.54 |
| 03/15 | 1,919 | 1,930 | 1,903 | 1,930 | +0.73% | 5,600 | 37億2876万 | +0.31% | 4.9 | 0.54 |
| 03/14 | 1,884 | 1,929 | 1,884 | 1,916 | +1.7% | 6,800 | 37億171万 | -0.52% | 4.87 | 0.53 |
| 03/13 | 1,910 | 1,917 | 1,877 | 1,884 | -1.05% | 6,400 | 36億3988万 | -2.33% | 4.79 | 0.52 |
| 03/12 | 1,870 | 1,904 | 1,860 | 1,904 | +0.74% | 5,900 | 36億7852万 | -1.5% | 4.84 | 0.53 |
| 03/11 | 1,931 | 1,948 | 1,875 | 1,890 | -2.68% | 21,300 | 36億5148万 | -2.38% | 4.8 | 0.53 |
| 03/08 | 1,933 | 1,963 | 1,929 | 1,942 | +0.99% | 10,000 | 37億5194万 | +0.1% | 4.93 | 0.54 |
| 03/07 | 1,975 | 1,975 | 1,918 | 1,923 | -2.29% | 15,800 | 37億1523万 | -1.03% | 4.88 | 0.54 |
| 03/06 | 1,928 | 1,973 | 1,928 | 1,968 | +2.07% | 10,800 | 38億217万 | +1.03% | 5 | 0.55 |
| 03/05 | 1,949 | 1,949 | 1,925 | 1,928 | -0.26% | 7,400 | 37億2489万 | -1.13% | 4.9 | 0.54 |
| 03/04 | 1,968 | 1,968 | 1,931 | 1,933 | -1.23% | 16,200 | 37億3455万 | -0.97% | 4.91 | 0.54 |
| 03/01 | 1,956 | 1,966 | 1,951 | 1,957 | -0.71% | 9,400 | 37億8092万 | -0.05% | 4.97 | 0.55 |
| 02/29 | 1,968 | 1,971 | 1,952 | 1,971 | +0.15% | 9,300 | 38億797万 | +0.51% | 5.01 | 0.55 |
| 02/28 | 1,944 | 1,968 | 1,941 | 1,968 | +1.34% | 9,400 | 38億217万 | +0.31% | 5 | 0.55 |
| 02/27 | 1,957 | 1,961 | 1,940 | 1,942 | +0.1% | 7,700 | 37億5194万 | -1.12% | 4.93 | 0.54 |
| 02/26 | 1,950 | 1,953 | 1,925 | 1,940 | +1.04% | 12,200 | 37億4808万 | -1.32% | 4.93 | 0.54 |
| 02/22 | 1,934 | 1,944 | 1,920 | 1,920 | -0.26% | 4,600 | 37億944万 | -2.44% | 4.88 | 0.54 |
| 02/21 | 1,931 | 1,947 | 1,919 | 1,925 | -0.16% | 5,200 | 37億1910万 | -2.28% | 4.89 | 0.54 |
| 02/20 | 1,958 | 1,981 | 1,921 | 1,928 | -0.92% | 10,300 | 37億2489万 | -2.23% | 4.9 | 0.54 |
| 02/19 | 1,899 | 1,946 | 1,883 | 1,946 | +2.47% | 8,400 | 37億5967万 | -1.52% | 4.94 | 0.54 |
| 02/16 | 1,858 | 1,922 | 1,858 | 1,899 | +1.77% | 10,700 | 36億6886万 | -3.85% | 4.82 | 0.53 |
| 02/15 | 1,895 | 1,895 | 1,830 | 1,866 | -1.63% | 17,500 | 36億511万 | -5.57% | 4.74 | 0.52 |
| 02/14 | 1,902 | 1,909 | 1,860 | 1,897 | -0.26% | 19,400 | 36億6500万 | -4.1% | 4.82 | 0.53 |
| 02/13 | 1,900 | 1,929 | 1,895 | 1,902 | +0.05% | 11,800 | 36億7466万 | -3.84% | 4.83 | 0.53 |
| 02/09 | 2,000 | 2,000 | 1,900 | 1,901 | -0.78% | 25,100 | 36億7273万 | -3.89% | 4.83 | 0.53 |
| 02/08 | 1,995 | 1,995 | 1,908 | 1,916 | -3.96% | 30,000 | 37億171万 | -2.94% | 4.87 | 0.53 |
| 02/07 | 1,956 | 1,995 | 1,956 | 1,995 | +0.91% | 6,200 | 38億5434万 | +1.42% | 5.07 | 0.56 |
| 02/06 | 1,995 | 1,995 | 1,963 | 1,977 | -0.9% | 9,200 | 38億1956万 | +1.07% | 5.02 | 0.55 |
| 02/05 | 1,982 | 2,002 | 1,976 | 1,995 | +0.66% | 8,300 | 38億5434万 | +2.41% | 5.07 | 0.56 |
| 02/02 | 1,999 | 1,999 | 1,941 | 1,982 | -0.4% | 16,600 | 38億2922万 | +2.32% | 5.03 | 0.55 |
| 02/01 | 2,010 | 2,021 | 1,976 | 1,990 | -1.24% | 12,800 | 38億4468万 | +3.32% | 5.05 | 0.55 |
| 01/31 | 2,015 | 2,016 | 1,978 | 2,015 | -0.69% | 18,500 | 38億9298万 | +5.11% | 5.12 | 0.56 |
| 01/30 | 2,029 | 2,029 | 2,010 | 2,029 | +0.25% | 5,700 | 39億2002万 | +6.45% | 5.15 | 0.57 |
| 01/29 | 2,024 | 2,038 | 2,000 | 2,024 | +1.61% | 8,500 | 39億1036万 | +6.81% | 5.14 | 0.56 |
| 01/26 | 2,047 | 2,059 | 1,991 | 1,992 | -3.72% | 17,600 | 38億4854万 | +5.79% | 5.06 | 0.56 |
| 01/25 | 2,040 | 2,069 | 2,027 | 2,069 | +1.97% | 20,000 | 39億9730万 | +10.35% | 5.25 | 0.58 |
| 01/24 | 1,998 | 2,035 | 1,993 | 2,029 | +1.55% | 14,500 | 39億2002万 | +8.97% | 5.15 | 0.57 |
| 01/23 | 2,006 | 2,015 | 1,988 | 1,998 | -1.48% | 15,700 | 38億6013万 | +8% | 5.07 | 0.56 |
| 01/22 | 1,992 | 2,028 | 1,963 | 2,028 | +2.27% | 25,500 | 39億1809万 | +10.22% | 5.15 | 0.57 |
| 01/19 | 1,999 | 2,005 | 1,960 | 1,983 | -0.5% | 11,900 | 38億3115万 | +8.36% | 5.04 | 0.55 |
| 01/18 | 2,000 | 2,018 | 1,950 | 1,993 | +1.68% | 20,900 | 38億5047万 | +9.45% | 5.06 | 0.56 |
| 01/17 | 2,003 | 2,029 | 1,960 | 1,960 | -1.16% | 25,300 | 37億8672万 | +8.17% | 4.98 | 0.55 |
| 01/16 | 2,022 | 2,031 | 1,979 | 1,983 | -1.93% | 33,300 | 38億3115万 | +9.86% | 5.04 | 0.55 |
| 01/15 | 1,922 | 2,057 | 1,922 | 2,022 | +4.88% | 67,500 | 39億650万 | +12.46% | 5.14 | 0.56 |
| 01/12 | 1,900 | 1,956 | 1,900 | 1,928 | +0.68% | 24,500 | 37億2489万 | +7.71% | 4.9 | 0.54 |
| 01/11 | 1,930 | 1,930 | 1,885 | 1,915 | -0.93% | 22,200 | 36億9978万 | +7.16% | 4.86 | 0.53 |
| 01/10 | 1,906 | 1,952 | 1,893 | 1,933 | +2.17% | 29,800 | 37億3455万 | +8.47% | 4.91 | 0.54 |
| 01/09 | 1,936 | 1,936 | 1,880 | 1,892 | -0.21% | 27,300 | 36億5534万 | +6.47% | 4.81 | 0.53 |
| 01/05 | 1,825 | 1,950 | 1,825 | 1,896 | +4.35% | 71,000 | 36億6307万 | +7% | 4.82 | 0.53 |
| 01/04 | 1,745 | 1,830 | 1,727 | 1,817 | +5.21% | 38,400 | 35億1044万 | +2.71% | 4.61 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 1,727 | 1,740 | 1,703 | 1,727 | -0.4% | 22,700 | 33億3656万 | -2.26% | 4.39 | 0.48 |
| 12/28 | 1,764 | 1,764 | 1,702 | 1,734 | -1.98% | 10,900 | 33億5008万 | -1.92% | 4.4 | 0.48 |
| 12/27 | 1,712 | 1,772 | 1,712 | 1,769 | +3.63% | 23,000 | 34億1770万 | 0% | 4.49 | 0.49 |
| 12/26 | 1,737 | 1,739 | 1,702 | 1,707 | -1.1% | 12,400 | 32億9792万 | -3.4% | 4.34 | 0.48 |
| 12/25 | 1,787 | 1,789 | 1,718 | 1,726 | -2.21% | 14,200 | 33億3463万 | -2.43% | 4.38 | 0.48 |
| 12/22 | 1,754 | 1,792 | 1,754 | 1,765 | +1.44% | 17,000 | 34億998万 | -0.17% | 4.48 | 0.49 |
| 12/21 | 1,747 | 1,764 | 1,728 | 1,740 | -0.4% | 11,000 | 33億6168万 | -1.47% | 4.42 | 0.48 |
| 12/20 | 1,748 | 1,767 | 1,731 | 1,747 | +0.92% | 16,900 | 33億7520万 | -0.96% | 4.44 | 0.49 |
| 12/19 | 1,777 | 1,777 | 1,727 | 1,731 | -3.35% | 14,500 | 33億4429万 | -1.76% | 4.4 | 0.48 |
| 12/18 | 1,757 | 1,791 | 1,724 | 1,791 | +2.46% | 26,300 | 34億6021万 | +1.82% | 4.55 | 0.5 |
| 12/15 | 1,746 | 1,759 | 1,740 | 1,748 | +1.81% | 5,800 | 33億7713万 | -0.4% | 4.44 | 0.49 |
| 12/14 | 1,743 | 1,749 | 1,710 | 1,717 | -1.72% | 9,500 | 33億1724万 | -2.05% | 4.36 | 0.48 |
| 12/13 | 1,771 | 1,771 | 1,729 | 1,747 | -1.3% | 10,800 | 33億7520万 | -0.23% | 4.44 | 0.49 |
| 12/12 | 1,785 | 1,807 | 1,769 | 1,770 | -0.51% | 6,400 | 34億1964万 | +1.14% | 4.5 | 0.49 |
| 12/11 | 1,747 | 1,782 | 1,747 | 1,779 | +1.83% | 7,500 | 34億3702万 | +1.77% | 4.52 | 0.5 |
| 12/08 | 1,771 | 1,771 | 1,730 | 1,747 | -2.46% | 18,100 | 33億7520万 | 0% | 4.44 | 0.49 |
| 12/07 | 1,818 | 1,818 | 1,770 | 1,791 | -1.21% | 12,800 | 34億6021万 | +2.52% | 4.55 | 0.5 |
| 12/06 | 1,827 | 1,835 | 1,813 | 1,813 | -0.38% | 6,800 | 35億271万 | +3.9% | 4.6 | 0.51 |
| 12/05 | 1,832 | 1,856 | 1,820 | 1,820 | -1.52% | 9,900 | 35億1624万 | +4.48% | 4.62 | 0.51 |
| 12/04 | 1,814 | 1,869 | 1,810 | 1,848 | +2.55% | 25,500 | 35億7033万 | +6.21% | 4.69 | 0.51 |
| 12/01 | 1,802 | 1,816 | 1,778 | 1,802 | +0.61% | 15,100 | 34億8146万 | +3.8% | 4.58 | 0.5 |
| 11/30 | 1,773 | 1,798 | 1,773 | 1,791 | +0.22% | 5,600 | 34億6021万 | +3.29% | 4.55 | 0.5 |
| 11/29 | 1,798 | 1,798 | 1,771 | 1,787 | -0.67% | 8,400 | 34億5248万 | +3.12% | 4.54 | 0.5 |
| 11/28 | 1,790 | 1,803 | 1,785 | 1,799 | +0.78% | 9,100 | 34億7566万 | +3.93% | 4.57 | 0.5 |
| 11/27 | 1,753 | 1,791 | 1,753 | 1,785 | +2% | 15,000 | 34億4862万 | +3.12% | 4.53 | 0.5 |
| 11/24 | 1,759 | 1,761 | 1,735 | 1,750 | +0.29% | 5,800 | 33億8100万 | +1.1% | 4.44 | 0.49 |
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 | 2,620 262 4/6 262 4/5 | 1,540 154 6/2 | 277,700 2,777,000 6/29 | - | - | +21.45% 6/23 | -22.89% 6/8 |
| 2008年 3月期 | 8,150 815 10/16 | 1,960 196 4/18 | 363,300 3,633,000 5/31 | - | - | +64.24% 10/15 | -33.28% 1/16 |
| 2009年 3月期 | 4,400 440 5/20 | 1,180 118 10/28 | 96,700 967,000 5/16 | - | - | +26.66% 5/20 | -39.68% 10/8 |
| 2010年 3月期 | 1,790 179 6/2 | 940 94 11/27 | 63,200 632,000 5/29 | - | - | +24.65% 1/14 | -17.74% 11/24 |
| 2011年 3月期 | 1,760 176 4/15 | 750 75 3/15 | 86,200 862,000 4/15 | 34億32万 | 14億4900万 | +11.3% 12/10 | -31.97% 3/15 |
| 2012年 3月期 | 1,440 144 1/25 | 890 89 11/11 | 181,100 1,811,000 1/25 | 27億8208万 | 17億1948万 | +21.88% 1/25 | -11.44% 9/26 |
| 2013年 3月期 | 1,400 140 3/21 | 680 68 10/12 68 10/11 他2件 | 286,400 2,864,000 3/15 | 27億480万 | 13億1376万 | +33.95% 3/21 | -14.12% 5/15 |
| 2014年 3月期 | 2,100 210 1/20 | 900 90 6/27 90 6/26 他2件 | 367,400 3,674,000 9/26 | 40億5720万 | 17億3880万 | +34.33% 9/30 | -20.73% 2/4 |
| 2015年 3月期 | 2,030 203 3/13 | 1,100 110 5/21 | 58,400 584,000 2/5 | 39億2196万 | 21億2520万 | +23.16% 12/1 | -16.04% 5/21 |
| 2016年 3月期 | 1,870 187 4/15 | 820 82 2/12 82 1/26 他2件 | 65,500 655,000 5/8 | 36億1284万 | 15億8424万 | +12.19% 3/7 | -21.28% 8/25 |
| 2017年 3月期 | 1,330 133 9/21 | 760 76 8/4 76 7/6 | 1,623,800 16,238,000 9/20 | 25億6956万 | 14億6832万 | +42.82% 9/20 | -8.19% 4/14 |
| 2018年 3月期 | 2,040 204 10/16 | 900 90 4/13 | 2,859,700 28,597,000 10/16 | 39億4128万 | 17億3880万 | +59.87% 10/16 | -14.77% 2/6 |
| 2019年 3月期 | 1,530 153 8/8 | 721 12/26 | 534,000 5,340,000 8/8 | 29億5596万 | 13億9297万 | +24.3% 2/7 | -24.81% 12/26 |
| 2020年 3月期 | 977 4/8 | 430 3/17 | 20,200 3/13 | 18億8756万 | 8億3076万 | +31.96% 4/22 | -36.29% 3/16 |
| 2021年 3月期 | 925 3/17 | 445 4/6 | 107,800 3/17 | 17億8710万 | 8億5974万 | +18.22% 3/17 | -4.83% 8/12 |
| 2022年 3月期 | 3,330 8/18 | 729 5/21 | 3,641,500 8/18 | 64億3356万 | 14億842万 | +167.68% 8/17 | -16.66% 1/27 |
| 2023年 3月期 | 2,240 8/10 | 1,327 10/3 | 913,400 8/10 | 43億2768万 | 25億6376万 | +33.47% 8/10 | -14.42% 9/30 |
| 最新 | 1,783 2024/4/22 | 3,600 | 34億4475万 | -3.2% 1,842 | |||
年間値上がり率
- 1984/12/17 vs 1983/12/26
- 27%（1.27倍）
- 1985/12/26 vs 1984/12/17
- 46%（1.46倍）
- 1986/12/24 vs 1985/12/26
- 22%（1.22倍）
- 1987/12/23 vs 1986/12/24
- 36%（1.36倍）
- 1988/12/27 vs 1987/12/23
- 86%（1.86倍）
- 1989/12/28 vs 1988/12/27
- 96%（1.96倍）
- 1990/12/13 vs 1989/12/28
- -49%（0.51倍）
- 1991/12/25 vs 1990/12/13
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/25
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/29 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/27 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/27
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 198%（2.98倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- 94%（1.94倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 182%（2.82倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/22 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
260円（2000/05/02） - 586%（6.86倍）
1,783円（4/22）