株価チャート
株価
4/17
- 前日 (4/16)
- 1,348
- 始値
- 1,348
- 高値
- 1,348
- 安値
- 1,324
- 終値 -1.34%
- 1,330
- 出来高 +3.21%
- 109,400
乖離率
- 株価（5日）
移動平均値 - -3.06%
1,372 - 株価（25日）
移動平均値 - -9.83%
1,475 - 出来高（5日）
移動平均値 - +18.04%
92,680
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,348 | 1,348 | 1,324 | 1,330 | -1.34% | 109,400 | 256億8287万 | -9.83% | 9.43 | 0.55 |
| 04/16 | 1,386 | 1,386 | 1,346 | 1,348 | -2.88% | 106,000 | 260億3046万 | -9.23% | 9.56 | 0.55 |
| 04/15 | 1,380 | 1,391 | 1,365 | 1,388 | -0.29% | 80,000 | 268億288万 | -7.03% | 9.84 | 0.57 |
| 04/12 | 1,412 | 1,412 | 1,392 | 1,392 | -0.71% | 97,700 | 268億8012万 | -7.45% | 9.87 | 0.57 |
| 04/11 | 1,401 | 1,410 | 1,398 | 1,402 | -0.57% | 70,300 | 270億7323万 | -7.15% | 9.94 | 0.57 |
| 04/10 | 1,405 | 1,417 | 1,405 | 1,410 | -0.21% | 53,100 | 272億2771万 | -6.99% | 9.99 | 0.58 |
| 04/09 | 1,432 | 1,434 | 1,407 | 1,413 | -0.7% | 55,000 | 272億8564万 | -6.98% | 10.02 | 0.58 |
| 04/08 | 1,430 | 1,438 | 1,418 | 1,423 | +0.71% | 61,700 | 274億7875万 | -6.44% | 10.09 | 0.58 |
| 04/05 | 1,412 | 1,423 | 1,400 | 1,413 | -1.12% | 97,000 | 272億8564万 | -7.22% | 10.02 | 0.58 |
| 04/04 | 1,435 | 1,443 | 1,424 | 1,429 | +0.14% | 67,500 | 275億9461万 | -6.3% | 10.13 | 0.59 |
| 04/03 | 1,417 | 1,440 | 1,411 | 1,427 | +0.63% | 90,000 | 275億5599万 | -6.49% | 10.12 | 0.59 |
| 04/02 | 1,440 | 1,440 | 1,414 | 1,418 | -1.66% | 86,600 | 273億8219万 | -7.2% | 10.05 | 0.58 |
| 04/01 | 1,502 | 1,502 | 1,439 | 1,442 | -3.48% | 113,800 | 278億4564万 | -5.75% | 10.22 | 0.59 |
| 03/29 | 1,490 | 1,504 | 1,477 | 1,494 | +1.43% | 111,800 | 288億4979万 | -2.42% | 10.59 | 0.61 |
| 03/28 | 1,487 | 1,505 | 1,468 | 1,473 | -5.76% | 186,600 | 284億4427万 | -3.66% | 10.44 | 0.6 |
| 03/27 | 1,572 | 1,587 | 1,563 | 1,563 | -1.45% | 358,500 | 301億8221万 | +2.22% | 11.08 | 0.64 |
| 03/26 | 1,580 | 1,600 | 1,574 | 1,586 | +0.89% | 224,200 | 306億2635万 | +3.93% | 11.24 | 0.65 |
| 03/25 | 1,580 | 1,586 | 1,565 | 1,572 | -0.95% | 123,500 | 303億5600万 | +3.42% | 11.14 | 0.64 |
| 03/22 | 1,596 | 1,599 | 1,576 | 1,587 | +0.25% | 109,500 | 306億4566万 | +4.82% | 11.25 | 0.65 |
| 03/21 | 1,585 | 1,595 | 1,576 | 1,583 | +1.15% | 105,100 | 305億6842万 | +5.04% | 11.22 | 0.65 |
| 03/19 | 1,555 | 1,566 | 1,547 | 1,565 | +0.32% | 57,900 | 302億2083万 | +4.19% | 11.09 | 0.64 |
| 03/18 | 1,561 | 1,575 | 1,554 | 1,560 | -0.13% | 103,700 | 301億2428万 | +4.21% | 11.06 | 0.64 |
| 03/15 | 1,548 | 1,570 | 1,540 | 1,562 | +1.03% | 89,300 | 301億6290万 | +4.62% | 11.07 | 0.64 |
| 03/14 | 1,546 | 1,553 | 1,531 | 1,546 | 0% | 81,100 | 298億5393万 | +3.69% | 10.96 | 0.63 |
| 03/13 | 1,589 | 1,592 | 1,546 | 1,546 | -1.72% | 93,200 | 298億5393万 | +3.83% | 10.96 | 0.63 |
| 03/12 | 1,550 | 1,575 | 1,540 | 1,573 | +0.51% | 123,300 | 303億7531万 | +5.78% | 11.15 | 0.64 |
| 03/11 | 1,642 | 1,642 | 1,553 | 1,565 | -5.15% | 262,500 | 302億2083万 | +5.46% | 11.09 | 0.64 |
| 03/08 | 1,545 | 1,650 | 1,545 | 1,650 | +6.25% | 305,100 | 318億6221万 | +11.41% | 11.7 | 0.68 |
| 03/07 | 1,568 | 1,568 | 1,526 | 1,553 | +0.71% | 177,800 | 299億8910万 | +5.22% | 11.01 | 0.64 |
| 03/06 | 1,529 | 1,563 | 1,512 | 1,542 | +2.8% | 387,100 | 297億7669万 | +4.61% | 10.93 | 0.63 |
| 03/05 | 1,464 | 1,503 | 1,459 | 1,500 | +3.23% | 175,000 | 289億6565万 | +1.9% | 10.63 | 0.61 |
| 03/04 | 1,465 | 1,465 | 1,441 | 1,453 | -0.75% | 155,400 | 280億5806万 | -1.16% | 10.3 | 0.6 |
| 03/01 | 1,450 | 1,464 | 1,445 | 1,464 | 0% | 153,100 | 282億7047万 | -0.48% | 10.38 | 0.6 |
| 02/29 | 1,473 | 1,478 | 1,445 | 1,464 | -0.68% | 139,400 | 282億7047万 | -0.48% | 10.38 | 0.6 |
| 02/28 | 1,463 | 1,482 | 1,463 | 1,474 | +0.89% | 80,800 | 284億6358万 | +0.2% | 10.45 | 0.6 |
| 02/27 | 1,465 | 1,478 | 1,461 | 1,461 | -0.34% | 69,500 | 282億1254万 | -0.75% | 10.36 | 0.6 |
| 02/26 | 1,485 | 1,485 | 1,455 | 1,466 | -0.34% | 97,200 | 283億909万 | -0.41% | 10.39 | 0.6 |
| 02/22 | 1,458 | 1,471 | 1,458 | 1,471 | +0.89% | 70,400 | 284億565万 | -0.07% | 10.43 | 0.6 |
| 02/21 | 1,468 | 1,478 | 1,454 | 1,458 | -0.82% | 69,200 | 281億5461万 | -1.02% | 10.34 | 0.6 |
| 02/20 | 1,486 | 1,487 | 1,470 | 1,470 | -0.81% | 66,800 | 283億8634万 | -0.27% | 10.42 | 0.6 |
| 02/19 | 1,450 | 1,482 | 1,444 | 1,482 | +2.77% | 88,500 | 286億1806万 | +0.47% | 10.51 | 0.61 |
| 02/16 | 1,430 | 1,445 | 1,424 | 1,442 | +1.55% | 96,500 | 278億4564万 | -2.1% | 10.22 | 0.59 |
| 02/15 | 1,422 | 1,425 | 1,389 | 1,420 | +0.35% | 140,400 | 274億2081万 | -3.66% | 10.07 | 0.58 |
| 02/14 | 1,448 | 1,448 | 1,410 | 1,415 | -1.53% | 181,700 | 273億2426万 | -4.13% | 10.03 | 0.58 |
| 02/13 | 1,449 | 1,449 | 1,423 | 1,437 | -0.28% | 103,900 | 277億4909万 | -2.71% | 10.19 | 0.59 |
| 02/09 | 1,451 | 1,462 | 1,441 | 1,441 | -1.97% | 126,700 | 278億2633万 | -2.37% | 10.21 | 0.59 |
| 02/08 | 1,505 | 1,507 | 1,466 | 1,470 | -2.71% | 138,300 | 283億8634万 | -0.27% | 10.42 | 0.6 |
| 02/07 | 1,490 | 1,515 | 1,489 | 1,511 | +1.07% | 195,700 | 291億7806万 | +2.93% | 10.71 | 0.62 |
| 02/06 | 1,490 | 1,523 | 1,487 | 1,495 | +0.34% | 154,800 | 288億6910万 | +2.47% | 10.6 | 0.61 |
| 02/05 | 1,497 | 1,503 | 1,486 | 1,490 | -0.53% | 108,200 | 287億7254万 | +2.69% | 10.56 | 0.61 |
| 02/02 | 1,501 | 1,508 | 1,484 | 1,498 | -0.33% | 103,400 | 289億2703万 | +3.81% | 10.62 | 0.61 |
| 02/01 | 1,525 | 1,527 | 1,501 | 1,503 | -1.76% | 97,300 | 290億2358万 | +4.81% | 10.65 | 0.62 |
| 01/31 | 1,486 | 1,530 | 1,486 | 1,530 | +2.96% | 162,200 | 295億4496万 | +7.29% | 10.85 | 0.63 |
| 01/30 | 1,490 | 1,497 | 1,483 | 1,486 | -0.2% | 96,200 | 286億9530万 | +5.02% | 10.53 | 0.61 |
| 01/29 | 1,465 | 1,490 | 1,465 | 1,489 | +1.92% | 83,500 | 287億5323万 | +5.9% | 10.55 | 0.61 |
| 01/26 | 1,468 | 1,475 | 1,461 | 1,461 | -0.88% | 70,200 | 282億1254万 | +4.58% | 10.36 | 0.6 |
| 01/25 | 1,452 | 1,475 | 1,452 | 1,474 | +0.96% | 91,100 | 284億6358万 | +6.04% | 10.45 | 0.6 |
| 01/24 | 1,474 | 1,474 | 1,455 | 1,460 | -1.02% | 112,100 | 281億9323万 | +5.64% | 10.35 | 0.6 |
| 01/23 | 1,491 | 1,498 | 1,475 | 1,475 | -1.21% | 103,800 | 284億8289万 | +7.27% | 10.46 | 0.6 |
| 01/22 | 1,472 | 1,495 | 1,472 | 1,493 | +1.7% | 78,700 | 288億3048万 | +9.14% | 10.58 | 0.61 |
| 01/19 | 1,484 | 1,484 | 1,466 | 1,468 | -0.27% | 79,800 | 283億4772万 | +7.94% | 10.41 | 0.6 |
| 01/18 | 1,475 | 1,481 | 1,471 | 1,472 | -0.61% | 76,600 | 284億2496万 | +8.71% | 10.43 | 0.6 |
| 01/17 | 1,482 | 1,510 | 1,481 | 1,481 | -0.47% | 164,300 | 285億9875万 | +10.03% | 10.5 | 0.61 |
| 01/16 | 1,496 | 1,496 | 1,480 | 1,488 | +0.2% | 95,200 | 287億3392万 | +11.13% | 10.55 | 0.61 |
| 01/15 | 1,455 | 1,487 | 1,452 | 1,485 | +2.41% | 122,600 | 286億7599万 | +11.49% | 10.53 | 0.61 |
| 01/12 | 1,464 | 1,473 | 1,446 | 1,450 | -1.09% | 130,200 | 280億13万 | +9.6% | 10.28 | 0.59 |
| 01/11 | 1,469 | 1,475 | 1,457 | 1,466 | +0.41% | 146,800 | 283億909万 | +11.31% | 10.39 | 0.6 |
| 01/10 | 1,452 | 1,465 | 1,445 | 1,460 | +0.41% | 136,500 | 281億9323万 | +11.37% | 10.35 | 0.6 |
| 01/09 | 1,445 | 1,462 | 1,430 | 1,454 | +3.19% | 428,500 | 280億7737万 | +11.5% | 10.31 | 0.6 |
| 01/05 | 1,388 | 1,412 | 1,386 | 1,409 | +1.81% | 195,400 | 272億840万 | +8.55% | 9.99 | 0.58 |
| 01/04 | 1,400 | 1,405 | 1,372 | 1,384 | +5.65% | 351,600 | 267億2564万 | +6.96% | 9.81 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,300 | 1,312 | 1,300 | 1,310 | +0.46% | 66,000 | 252億9667万 | +1.47% | 9.29 | 0.54 |
| 12/28 | 1,291 | 1,308 | 1,291 | 1,304 | +0.54% | 42,700 | 251億8080万 | +1.01% | 9.24 | 0.53 |
| 12/27 | 1,282 | 1,298 | 1,282 | 1,297 | +1.17% | 61,400 | 250億4563万 | +0.46% | 9.19 | 0.53 |
| 12/26 | 1,281 | 1,285 | 1,277 | 1,282 | +0.08% | 59,600 | 247億5597万 | -0.62% | 9.09 | 0.53 |
| 12/25 | 1,290 | 1,292 | 1,279 | 1,281 | -0.08% | 69,900 | 247億3666万 | -0.7% | 9.08 | 0.53 |
| 12/22 | 1,274 | 1,282 | 1,271 | 1,282 | +1.75% | 61,200 | 247億5597万 | -0.77% | 9.09 | 0.53 |
| 12/21 | 1,262 | 1,266 | 1,259 | 1,260 | -0.4% | 58,700 | 243億3114万 | -2.48% | 8.93 | 0.52 |
| 12/20 | 1,275 | 1,278 | 1,265 | 1,265 | -0.08% | 49,200 | 244億2770万 | -2.17% | 8.97 | 0.52 |
| 12/19 | 1,275 | 1,275 | 1,260 | 1,266 | -0.78% | 68,600 | 244億4701万 | -2.09% | 8.97 | 0.52 |
| 12/18 | 1,275 | 1,276 | 1,260 | 1,276 | -0.31% | 106,000 | 246億4011万 | -1.54% | 9.05 | 0.52 |
| 12/15 | 1,283 | 1,289 | 1,275 | 1,280 | -0.47% | 49,500 | 247億1735万 | -1.46% | 9.07 | 0.52 |
| 12/14 | 1,300 | 1,303 | 1,282 | 1,286 | -0.69% | 59,000 | 248億3322万 | -1.23% | 9.12 | 0.53 |
| 12/13 | 1,301 | 1,310 | 1,291 | 1,295 | -0.46% | 47,600 | 250億701万 | -0.61% | 9.18 | 0.53 |
| 12/12 | 1,305 | 1,312 | 1,300 | 1,301 | -0.46% | 44,000 | 251億2287万 | -0.38% | 9.22 | 0.53 |
| 12/11 | 1,299 | 1,307 | 1,288 | 1,307 | +2.19% | 63,300 | 252億3873万 | -0.15% | 9.26 | 0.54 |
| 12/08 | 1,293 | 1,295 | 1,275 | 1,279 | -1.39% | 88,300 | 246億9804万 | -2.52% | 9.07 | 0.52 |
| 12/07 | 1,299 | 1,310 | 1,293 | 1,297 | -1.14% | 58,100 | 250億4563万 | -1.52% | 9.19 | 0.53 |
| 12/06 | 1,284 | 1,315 | 1,284 | 1,312 | +2.26% | 96,500 | 253億3529万 | -0.61% | 9.3 | 0.54 |
| 12/05 | 1,294 | 1,303 | 1,283 | 1,283 | -1.23% | 65,900 | 247億7528万 | -2.88% | 9.09 | 0.53 |
| 12/04 | 1,296 | 1,305 | 1,289 | 1,299 | +0.08% | 62,600 | 250億8425万 | -1.96% | 9.21 | 0.53 |
| 12/01 | 1,300 | 1,310 | 1,296 | 1,298 | -0.08% | 61,400 | 250億6494万 | -2.19% | 9.2 | 0.53 |
| 11/30 | 1,290 | 1,303 | 1,284 | 1,299 | +0.62% | 53,300 | 250億8425万 | -2.11% | 9.21 | 0.53 |
| 11/29 | 1,304 | 1,310 | 1,291 | 1,291 | -1.15% | 48,900 | 249億2977万 | -2.71% | 9.15 | 0.53 |
| 11/28 | 1,303 | 1,313 | 1,303 | 1,306 | -0.15% | 43,300 | 252億1942万 | -1.58% | 9.26 | 0.54 |
| 11/27 | 1,317 | 1,317 | 1,303 | 1,308 | -0.3% | 34,700 | 252億5805万 | -1.28% | 9.27 | 0.54 |
| 11/24 | 1,317 | 1,317 | 1,302 | 1,312 | +0.77% | 51,300 | 253億3529万 | -0.83% | 9.3 | 0.54 |
| 11/22 | 1,283 | 1,303 | 1,280 | 1,302 | +1.48% | 40,800 | 251億4218万 | -1.44% | 9.23 | 0.53 |
| 11/21 | 1,291 | 1,296 | 1,280 | 1,283 | -0.39% | 43,900 | 247億7528万 | -2.73% | 9.09 | 0.53 |
| 11/20 | 1,330 | 1,330 | 1,287 | 1,288 | -2.42% | 74,800 | 248億7184万 | -2.28% | 9.13 | 0.53 |
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 | |
| 2008年 3月期 | 4,350 87 4/4 | 1,500 30 3/18 30 1/16 | 719,110 35,955,500 6/6 | - | - | +12.23% 3/19 | -26.26% 1/16 |
| 2009年 3月期 | 2,050 41 5/20 | 500 10 1/22 10 10/10 | 766,610 38,330,500 5/20 | - | - | +118.2% 4/6 | -37.21% 10/8 |
| 2010年 3月期 | 3,100 62 6/18 62 6/16 | 850 17 4/2 17 4/1 | 1,817,860 90,893,000 6/16 | - | - | +45.97% 6/15 | -27.88% 7/13 |
| 2011年 3月期 | 2,450 49 3/14 | 950 19 11/4 19 11/2 他9件 | 2,693,820 134,691,000 3/14 | 327億2229万 | 126億8823万 | +78.57% 3/14 | -17.84% 5/20 |
| 2012年 3月期 | 1,850 37 4/15 37 4/14 他3件 | 690 69 11/28 69 11/25 他3件 | 11,157,970 111,579,700 1/18 | 247億867万 | 92億1566万 | +73.7% 1/19 | -33.92% 10/3 |
| 2013年 3月期 | 1,280 128 1/10 | 680 68 5/15 | 1,183,820 11,838,200 6/25 | 170億9573万 | 90億8210万 | +27.72% 6/25 | -18.59% 5/15 |
| 2014年 3月期 | 2,040 204 10/30 204 10/29 | 940 94 6/27 | 7,674,440 76,744,400 9/19 | 272億4632万 | 125億5467万 | +49.14% 9/19 | -16.95% 6/6 |
| 2015年 3月期 | 3,170 317 10/28 | 1,400 140 5/21 | 6,359,280 63,592,800 10/23 | 438億1709万 | 182億5531万 | +32.79% 9/8 | -7.5% 1/22 |
| 2016年 3月期 | 2,670 267 8/18 | 1,350 135 2/12 | 2,304,820 23,048,200 3/11 | 400億147万 | 246億4054万 | +20.95% 3/17 | -18.22% 2/12 |
| 2017年 3月期 | 2,030 203 12/14 | 1,490 149 6/24 | 1,089,940 10,899,400 4/18 | 392億18万 | 287億7254万 | +10.17% 7/21 | -10.73% 6/24 |
| 2018年 3月期 | 1,990 199 12/27 | 1,520 152 9/6 | 2,672,510 26,725,100 12/25 | 384億2776万 | 293億5186万 | +19.08% 12/27 | -8.48% 2/6 |
| 2019年 3月期 | 2,180 218 7/10 | 1,222 12/25 | 1,359,140 13,591,400 6/6 | 420億9675万 | 235億9735万 | +8.25% 7/10 | -16.36% 12/25 |
| 2020年 3月期 | 1,600 12/9 | 899 3/17 3/13 | 450,100 10/31 | 308億9669万 | 173億6008万 | +16.74% 10/31 | -25.66% 3/13 |
| 2021年 3月期 | 1,325 3/15 | 898 4/6 | 327,300 3/15 | 255億8632万 | 173億4077万 | +14.72% 3/15 | -7.6% 4/21 |
| 2022年 3月期 | 1,210 4/1 | 976 11/30 | 224,700 5/17 | 233億6562万 | 188億4698万 | +6.94% 2/16 | -6.3% 11/30 |
| 2023年 3月期 | 1,149 3/9 | 992 5/19 | 283,500 10/28 | 221億8769万 | 191億5595万 | +8.09% 5/9 | -5.26% 3/30 |
| 最新 | 1,330 2024/4/17 | 109,400 | 256億8287万 | -9.83% 1,475 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 156%（2.56倍）
- 1987/12/28 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/28
- -9%（0.91倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 118%（2.18倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
500円（2009/01/22） - 166%（2.66倍）
1,330円（4/17）