株価チャート
株価
4/19
- 前日 (4/18)
- 1,659
- 始値
- 1,634
- 高値
- 1,649
- 安値
- 1,605
- 終値 -2.71%
- 1,614
- 出来高 +36%
- 54,400
乖離率
- 株価（5日）
移動平均値 - -2.18%
1,650 - 株価（25日）
移動平均値 - -7.67%
1,748 - 出来高（5日）
移動平均値 - -4.93%
57,220
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,634 | 1,649 | 1,605 | 1,614 | -2.71% | 54,400 | 561億7734万 | -7.67% | 11.78 | 1.86 |
| 04/18 | 1,624 | 1,659 | 1,624 | 1,659 | +1.9% | 40,000 | 577億4362万 | -5.52% | 12.11 | 1.91 |
| 04/17 | 1,646 | 1,648 | 1,601 | 1,628 | -1.27% | 78,000 | 566億6463万 | -7.66% | 11.88 | 1.88 |
| 04/16 | 1,686 | 1,694 | 1,643 | 1,649 | -3% | 80,600 | 573億9556万 | -6.99% | 12.03 | 1.9 |
| 04/15 | 1,716 | 1,717 | 1,688 | 1,700 | -1.45% | 33,100 | 591億7068万 | -4.49% | 12.41 | 1.96 |
| 04/12 | 1,718 | 1,747 | 1,715 | 1,725 | +0.76% | 38,900 | 600億4084万 | -3.52% | 12.59 | 1.99 |
| 04/11 | 1,729 | 1,733 | 1,708 | 1,712 | -1.33% | 17,400 | 595億8836万 | -4.57% | 12.49 | 1.97 |
| 04/10 | 1,723 | 1,751 | 1,723 | 1,735 | +0.7% | 16,800 | 603億8890万 | -3.66% | 12.66 | 2 |
| 04/09 | 1,734 | 1,752 | 1,716 | 1,723 | +0.17% | 30,300 | 599億7123万 | -4.65% | 12.57 | 1.99 |
| 04/08 | 1,705 | 1,720 | 1,684 | 1,720 | +2.5% | 43,500 | 598億6681万 | -5.13% | 12.55 | 1.98 |
| 04/05 | 1,670 | 1,692 | 1,659 | 1,678 | -0.65% | 35,100 | 584億494万 | -7.8% | 12.25 | 1.93 |
| 04/04 | 1,699 | 1,708 | 1,675 | 1,689 | -0.47% | 53,800 | 587億8781万 | -7.7% | 12.33 | 1.95 |
| 04/03 | 1,715 | 1,715 | 1,693 | 1,697 | -1.28% | 29,900 | 590億6626万 | -7.77% | 12.38 | 1.96 |
| 04/02 | 1,774 | 1,774 | 1,715 | 1,719 | -3.1% | 43,700 | 598億3200万 | -7.03% | 12.54 | 1.98 |
| 04/01 | 1,828 | 1,829 | 1,774 | 1,774 | -2.15% | 24,800 | 617億4635万 | -4.52% | 12.95 | 2.04 |
| 03/29 | 1,790 | 1,815 | 1,790 | 1,813 | +1.45% | 24,200 | 631億379万 | -2.74% | 13.23 | 2.09 |
| 03/28 | 1,789 | 1,809 | 1,787 | 1,787 | -2.83% | 28,200 | 621億9883万 | -4.39% | 13.04 | 2.06 |
| 03/27 | 1,843 | 1,850 | 1,831 | 1,839 | +0.88% | 34,700 | 640億875万 | -2.02% | 13.42 | 2.12 |
| 03/26 | 1,812 | 1,826 | 1,804 | 1,823 | +1.11% | 28,400 | 634億5185万 | -3.13% | 13.3 | 2.1 |
| 03/25 | 1,827 | 1,827 | 1,801 | 1,803 | -1.74% | 36,300 | 627億5573万 | -4.55% | 13.16 | 2.08 |
| 03/22 | 1,860 | 1,861 | 1,831 | 1,835 | -0.76% | 22,000 | 638億6953万 | -3.22% | 13.39 | 2.11 |
| 03/21 | 1,853 | 1,865 | 1,841 | 1,849 | +0.65% | 34,600 | 643億5682万 | -2.84% | 13.49 | 2.13 |
| 03/19 | 1,830 | 1,847 | 1,803 | 1,837 | -0.05% | 31,400 | 639億3914万 | -3.82% | 13.41 | 2.12 |
| 03/18 | 1,842 | 1,857 | 1,815 | 1,838 | -0.22% | 34,800 | 639億7395万 | -4.02% | 13.41 | 2.12 |
| 03/15 | 1,835 | 1,851 | 1,829 | 1,842 | +0.27% | 23,000 | 641億1317万 | -4.11% | 13.44 | 2.12 |
| 03/14 | 1,827 | 1,842 | 1,805 | 1,837 | +0.33% | 29,100 | 639億3914万 | -4.62% | 13.41 | 2.12 |
| 03/13 | 1,867 | 1,870 | 1,818 | 1,831 | -1.77% | 27,900 | 637億3030万 | -5.13% | 13.36 | 2.11 |
| 03/12 | 1,823 | 1,864 | 1,820 | 1,864 | +1.41% | 18,400 | 648億7891万 | -3.57% | 13.6 | 2.15 |
| 03/11 | 1,846 | 1,856 | 1,824 | 1,838 | -2.44% | 53,400 | 639億7395万 | -4.91% | 13.41 | 2.12 |
| 03/08 | 1,880 | 1,915 | 1,880 | 1,884 | -0.37% | 48,200 | 655億7504万 | -2.53% | 13.75 | 2.17 |
| 03/07 | 1,920 | 1,928 | 1,871 | 1,891 | +0.59% | 46,900 | 658億1868万 | -2.07% | 13.8 | 2.18 |
| 03/06 | 1,882 | 1,917 | 1,857 | 1,880 | -0.42% | 32,800 | 654億3581万 | -2.54% | 13.72 | 2.17 |
| 03/05 | 1,870 | 1,894 | 1,853 | 1,888 | +0.75% | 23,500 | 657億1426万 | -2.07% | 13.78 | 2.18 |
| 03/04 | 1,898 | 1,910 | 1,867 | 1,874 | -1.47% | 52,900 | 652億2697万 | -2.65% | 13.68 | 2.16 |
| 03/01 | 1,920 | 1,927 | 1,889 | 1,902 | -0.94% | 32,400 | 662億155万 | -1.14% | 13.88 | 2.19 |
| 02/29 | 1,920 | 1,938 | 1,913 | 1,920 | -0.52% | 33,700 | 668億2806万 | -0.05% | 14.01 | 2.21 |
| 02/28 | 1,925 | 1,951 | 1,925 | 1,930 | -0.36% | 36,000 | 671億7613万 | +0.68% | 14.08 | 2.22 |
| 02/27 | 1,922 | 1,944 | 1,917 | 1,937 | +0.26% | 42,500 | 674億1977万 | +1.25% | 14.14 | 2.23 |
| 02/26 | 1,948 | 1,955 | 1,932 | 1,932 | +0.26% | 34,700 | 672億4574万 | +1.26% | 14.1 | 2.23 |
| 02/22 | 1,940 | 1,944 | 1,900 | 1,927 | +0.05% | 40,300 | 670億7171万 | +1.26% | 14.06 | 2.22 |
| 02/21 | 1,987 | 1,987 | 1,921 | 1,926 | -3.41% | 59,900 | 670億3690万 | +1.42% | 14.05 | 2.22 |
| 02/20 | 1,985 | 2,025 | 1,971 | 1,994 | +0.76% | 59,900 | 694億373万 | +5.28% | 14.55 | 2.3 |
| 02/19 | 1,988 | 1,998 | 1,965 | 1,979 | -0.45% | 42,900 | 688億8163万 | +4.82% | 14.44 | 2.28 |
| 02/16 | 1,979 | 2,010 | 1,978 | 1,988 | +0.61% | 47,800 | 691億9489万 | +5.74% | 14.51 | 2.29 |
| 02/15 | 2,009 | 2,010 | 1,975 | 1,976 | -1.15% | 53,000 | 687億7722万 | +5.5% | 14.42 | 2.28 |
| 02/14 | 2,041 | 2,043 | 1,985 | 1,999 | -1.38% | 60,700 | 695億7776万 | +7.13% | 14.59 | 2.3 |
| 02/13 | 1,981 | 2,028 | 1,980 | 2,027 | +2.27% | 100,600 | 705億5234万 | +9.1% | 14.79 | 2.34 |
| 02/09 | 1,975 | 2,009 | 1,970 | 1,982 | -0.05% | 76,800 | 689億8605万 | +7.37% | 14.46 | 2.28 |
| 02/08 | 1,937 | 1,990 | 1,924 | 1,983 | +1.59% | 72,600 | 690億2086万 | +7.89% | 14.47 | 2.28 |
| 02/07 | 1,945 | 1,968 | 1,916 | 1,952 | +0.15% | 57,900 | 679億4187万 | +6.72% | 14.24 | 2.25 |
| 02/06 | 1,883 | 1,996 | 1,883 | 1,949 | +2.69% | 176,400 | 678億3745万 | +7.09% | 14.22 | 2.25 |
| 02/05 | 1,902 | 1,914 | 1,885 | 1,898 | +1.06% | 103,000 | 660億6233万 | +4.92% | 13.85 | 2.19 |
| 02/02 | 1,859 | 1,891 | 1,839 | 1,878 | +2.57% | 83,100 | 653億6620万 | +4.33% | 13.7 | 2.16 |
| 02/01 | 1,826 | 1,853 | 1,824 | 1,831 | -0.22% | 46,900 | 637億3030万 | +2.29% | 13.36 | 2.11 |
| 01/31 | 1,829 | 1,847 | 1,816 | 1,835 | 0% | 42,200 | 638億6953万 | +2.92% | 13.39 | 2.11 |
| 01/30 | 1,854 | 1,868 | 1,829 | 1,835 | -1.24% | 51,600 | 638億6953万 | +3.38% | 13.39 | 2.11 |
| 01/29 | 1,822 | 1,860 | 1,822 | 1,858 | +1.98% | 39,900 | 646億7007万 | +5.09% | 13.56 | 2.14 |
| 01/26 | 1,839 | 1,839 | 1,818 | 1,822 | -1.35% | 35,700 | 634億1705万 | +3.52% | 13.3 | 2.1 |
| 01/25 | 1,818 | 1,851 | 1,809 | 1,847 | +1.48% | 28,700 | 642億8721万 | +5.3% | 13.48 | 2.13 |
| 01/24 | 1,824 | 1,843 | 1,811 | 1,820 | -0.16% | 38,600 | 633億4744万 | +4.24% | 13.28 | 2.1 |
| 01/23 | 1,845 | 1,857 | 1,823 | 1,823 | -0.82% | 47,000 | 634億5185万 | +4.77% | 13.3 | 2.1 |
| 01/22 | 1,811 | 1,844 | 1,811 | 1,838 | +1.77% | 44,600 | 639億7395万 | +6.12% | 13.41 | 2.12 |
| 01/19 | 1,801 | 1,814 | 1,791 | 1,806 | +0.39% | 40,700 | 628億6015万 | +4.82% | 13.18 | 2.08 |
| 01/18 | 1,829 | 1,829 | 1,791 | 1,799 | -1.53% | 72,200 | 626億1650万 | +4.78% | 13.13 | 2.07 |
| 01/17 | 1,827 | 1,849 | 1,817 | 1,827 | +0.66% | 47,500 | 635億9108万 | +6.84% | 13.33 | 2.1 |
| 01/16 | 1,826 | 1,838 | 1,815 | 1,815 | -0.98% | 34,300 | 631億7340万 | +6.39% | 13.24 | 2.09 |
| 01/15 | 1,792 | 1,843 | 1,792 | 1,833 | +2.35% | 44,500 | 637億9992万 | +7.7% | 13.38 | 2.11 |
| 01/12 | 1,811 | 1,816 | 1,787 | 1,791 | -1.1% | 50,300 | 623億3805万 | +5.54% | 13.07 | 2.06 |
| 01/11 | 1,811 | 1,825 | 1,806 | 1,811 | +0.61% | 55,800 | 630億3418万 | +6.91% | 13.22 | 2.09 |
| 01/10 | 1,778 | 1,805 | 1,778 | 1,800 | +1.24% | 74,600 | 626億5131万 | +6.45% | 13.14 | 2.07 |
| 01/09 | 1,737 | 1,791 | 1,732 | 1,778 | +2.07% | 69,500 | 618億8557万 | +5.27% | 12.97 | 2.05 |
| 01/05 | 1,780 | 1,790 | 1,741 | 1,742 | -1.69% | 48,100 | 606億3255万 | +3.26% | 12.71 | 2.01 |
| 01/04 | 1,760 | 1,784 | 1,731 | 1,772 | +0.91% | 66,500 | 616億7673万 | +5.16% | 12.93 | 2.04 |
| 2023 | ||||||||||
| 12/29 | 1,736 | 1,756 | 1,734 | 1,756 | +1.15% | 86,900 | 611億1983万 | +4.52% | 12.81 | 2.02 |
| 12/28 | 1,684 | 1,737 | 1,684 | 1,736 | +3.03% | 81,400 | 604億2371万 | +3.64% | 12.67 | 2 |
| 12/27 | 1,660 | 1,689 | 1,656 | 1,685 | +2.12% | 62,900 | 586億4859万 | +0.9% | 12.3 | 1.94 |
| 12/26 | 1,650 | 1,666 | 1,640 | 1,650 | +0.43% | 36,500 | 574億3037万 | -1.02% | 12.04 | 1.9 |
| 12/25 | 1,650 | 1,658 | 1,635 | 1,643 | -0.73% | 23,200 | 571億8672万 | -1.26% | 11.99 | 1.89 |
| 12/22 | 1,639 | 1,659 | 1,639 | 1,655 | +1.35% | 29,100 | 576億440万 | -0.36% | 12.08 | 1.91 |
| 12/21 | 1,632 | 1,653 | 1,632 | 1,633 | -0.91% | 29,000 | 568億3866万 | -1.39% | 11.92 | 1.88 |
| 12/20 | 1,668 | 1,678 | 1,637 | 1,648 | -1.9% | 68,200 | 573億6075万 | -0.24% | 12.03 | 1.9 |
| 12/19 | 1,659 | 1,680 | 1,651 | 1,680 | +1.27% | 45,900 | 584億7456万 | +2% | 12.26 | 1.94 |
| 12/18 | 1,631 | 1,660 | 1,622 | 1,659 | +0.3% | 29,000 | 577億4362万 | +1.16% | 12.11 | 1.91 |
| 12/15 | 1,650 | 1,672 | 1,642 | 1,654 | -0.36% | 30,900 | 575億6959万 | +1.1% | 12.07 | 1.91 |
| 12/14 | 1,622 | 1,675 | 1,622 | 1,660 | +2.66% | 75,200 | 577億7843万 | +1.78% | 12.11 | 1.91 |
| 12/13 | 1,617 | 1,633 | 1,615 | 1,617 | 0% | 27,200 | 562億8176万 | -0.55% | 11.8 | 1.86 |
| 12/12 | 1,669 | 1,669 | 1,614 | 1,617 | -2.41% | 37,800 | 562億8176万 | -0.25% | 11.8 | 1.86 |
| 12/11 | 1,639 | 1,678 | 1,639 | 1,657 | +1.22% | 27,400 | 576億7401万 | +2.47% | 12.09 | 1.91 |
| 12/08 | 1,677 | 1,689 | 1,635 | 1,637 | -4.21% | 85,300 | 569億7789万 | +1.87% | 11.95 | 1.89 |
| 12/07 | 1,706 | 1,723 | 1,689 | 1,709 | -1.44% | 88,600 | 594億8394万 | +6.88% | 12.47 | 1.97 |
| 12/06 | 1,691 | 1,738 | 1,674 | 1,734 | +2.36% | 63,700 | 603億5409万 | +8.92% | 12.65 | 2 |
| 12/05 | 1,723 | 1,743 | 1,694 | 1,694 | -1.4% | 70,200 | 589億6184万 | +7.01% | 12.36 | 1.95 |
| 12/04 | 1,753 | 1,754 | 1,705 | 1,718 | -2% | 45,600 | 597億9719万 | +8.94% | 12.54 | 1.98 |
| 12/01 | 1,740 | 1,766 | 1,739 | 1,753 | +0.92% | 93,100 | 610億1541万 | +11.73% | 12.79 | 2.02 |
| 11/30 | 1,720 | 1,738 | 1,687 | 1,737 | +0.52% | 76,300 | 604億5851万 | +11.27% | 12.68 | 2 |
| 11/29 | 1,692 | 1,734 | 1,688 | 1,728 | +1.83% | 78,900 | 601億4526万 | +11.27% | 12.61 | 1.99 |
| 11/28 | 1,647 | 1,697 | 1,643 | 1,697 | +3.98% | 149,400 | 590億6626万 | +9.84% | 12.38 | 1.96 |
| 11/27 | 1,636 | 1,643 | 1,620 | 1,632 | 0% | 57,000 | 568億385万 | +5.97% | 11.91 | 1.88 |
| 11/24 | 1,624 | 1,635 | 1,617 | 1,632 | +0.99% | 31,700 | 568億385万 | +6.18% | 11.91 | 1.88 |
| 11/22 | 1,605 | 1,623 | 1,603 | 1,616 | +0.75% | 37,700 | 562億4695万 | +5.41% | 11.79 | 1.86 |
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 | 412 4/3 | 311 6/8 | 339,500 4/10 | - | - | +7.33% 2/15 | -15.4% 6/8 |
| 2008年 3月期 | 340 4/6 4/2 | 247 1/23 1/22 他2件 | 203,500 3/4 | - | - | +6.9% 6/7 | -9.26% 1/17 |
| 2009年 3月期 | 280 7/18 | 160 10/9 10/7 | 200,000 9/4 | - | - | +10.51% 3/24 | -26.83% 10/8 |
| 2010年 3月期 | 250 3/26 | 190 5/13 | 69,000 12/11 | - | - | +10.39% 3/1 | -6.24% 3/31 |
| 2011年 3月期 | 260 2/22 | 188 3/15 | 82,500 3/15 | 90億2207万 | 65億2365万 | +5% 2/22 | -18.03% 3/15 |
| 2012年 3月期 | 300 3/19 | 211 4/14 | 108,000 2/22 | 104億1008万 | 73億2176万 | +11.47% 2/23 | -9.44% 4/11 |
| 2013年 3月期 | 383 3/25 | 235 6/6 | 748,500 11/29 | 132億9020万 | 81億5456万 | +24.86% 10/29 | -6.32% 5/15 |
| 2014年 3月期 | 469 9/30 | 312 6/10 | 606,500 2/21 | 162億7443万 | 108億2648万 | +20.23% 9/27 | -12.75% 6/7 |
| 2015年 3月期 | 710 1/27 | 390 4/14 4/11 | 340,500 8/1 | 247億1246万 | 135億7445万 | +13.84% 1/28 | -5.67% 11/13 |
| 2016年 3月期 | 1,092 3/29 | 655 5/1 | 391,400 2/4 | 380億846万 | 227億9811万 | +21.75% 4/12 | -16.53% 8/25 |
| 2017年 3月期 | 2,230 11/1 | 1,018 4/6 | 1,252,300 8/1 | 776億1801万 | 354億3279万 | +19.72% 8/2 | -13.69% 12/8 |
| 2018年 3月期 | 3,590 2/2 | 1,846 4/3 | 558,700 4/27 | 1249億5456万 | 642億5240万 | +13.88% 1/19 | -8.21% 2/15 |
| 2019年 3月期 | 3,480 4/10 | 1,903 10/30 | 1,698,800 11/29 | 1211億2587万 | 662億3636万 | +16.61% 11/19 | -15.25% 10/29 |
| 2020年 3月期 | 3,525 7/2 | 1,991 3/17 | 505,200 8/1 | 1226億9215万 | 692億9931万 | +13.36% 12/4 | -19.85% 3/16 |
| 2021年 3月期 | 2,764 4/30 | 1,953 12/7 | 589,000 5/14 | 962億457万 | 679億7667万 | +7.45% 2/4 | -11.75% 5/15 |
| 2022年 3月期 | 2,091 4/5 | 1,121 1/27 | 594,600 7/12 | 727億7994万 | 390億1784万 | +16.49% 2/25 | -16.27% 12/2 |
| 2023年 3月期 | 1,881 2/9 | 1,022 6/20 | 699,700 5/31 | 654億7062万 | 355億7202万 | +19.4% 2/6 | -12.13% 6/20 |
| 最新 | 1,614 2024/4/19 | 54,400 | 561億7734万 | -7.67% 1,748 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 111%（2.11倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 91%（1.91倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/19 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
160円（2008/10/09） - 909%（10.09倍）
1,614円（4/19）