株価チャート
株価
4/15
- 前日 (4/12)
- 1,491
- 始値
- 1,479
- 高値
- 1,491
- 安値
- 1,462
- 終値 -0.8%
- 1,479
- 出来高 -16.81%
- 141,500
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,476 - 株価（25日）
移動平均値 - -1.47%
1,501 - 出来高（5日）
移動平均値 - -17.94%
172,440
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,479 | 1,491 | 1,462 | 1,479 | -0.8% | 141,500 | 615億7431万 | -1.47% | 15.49 | 2.04 |
| 04/12 | 1,477 | 1,506 | 1,477 | 1,491 | +1.08% | 170,100 | 620億7390万 | -0.93% | 15.62 | 2.06 |
| 04/11 | 1,473 | 1,494 | 1,466 | 1,475 | -0.67% | 144,100 | 614億779万 | -2.25% | 15.45 | 2.03 |
| 04/10 | 1,466 | 1,500 | 1,461 | 1,485 | +2.34% | 262,000 | 618億2411万 | -1.92% | 15.55 | 2.05 |
| 04/09 | 1,452 | 1,465 | 1,445 | 1,451 | +0.14% | 144,500 | 604億861万 | -4.41% | 15.2 | 2 |
| 04/08 | 1,451 | 1,467 | 1,440 | 1,449 | -0.07% | 182,200 | 603億2534万 | -4.92% | 15.18 | 2 |
| 04/05 | 1,414 | 1,455 | 1,413 | 1,450 | +1.54% | 173,300 | 603億6698万 | -5.29% | 15.19 | 2 |
| 04/04 | 1,431 | 1,458 | 1,424 | 1,428 | -0.21% | 205,000 | 594億5106万 | -7.21% | 14.96 | 1.97 |
| 04/03 | 1,420 | 1,443 | 1,397 | 1,431 | 0% | 233,400 | 595億7596万 | -7.62% | 14.99 | 1.97 |
| 04/02 | 1,501 | 1,503 | 1,431 | 1,431 | -4.79% | 463,700 | 595億7596万 | -8.15% | 14.99 | 1.97 |
| 04/01 | 1,518 | 1,522 | 1,496 | 1,503 | -0.99% | 187,400 | 625億7349万 | -4.08% | 15.74 | 2.07 |
| 03/29 | 1,548 | 1,548 | 1,507 | 1,518 | -0.91% | 207,700 | 631億9798万 | -3.44% | 15.9 | 2.09 |
| 03/28 | 1,528 | 1,548 | 1,517 | 1,532 | -0.52% | 175,900 | 637億8083万 | -2.79% | 16.05 | 2.11 |
| 03/27 | 1,530 | 1,541 | 1,515 | 1,540 | +1.45% | 187,800 | 641億1389万 | -2.59% | 16.13 | 2.12 |
| 03/26 | 1,533 | 1,540 | 1,510 | 1,518 | -1.11% | 253,600 | 631億9798万 | -4.11% | 15.9 | 2.09 |
| 03/25 | 1,555 | 1,565 | 1,535 | 1,535 | -1.73% | 172,300 | 639億573万 | -3.28% | 16.08 | 2.12 |
| 03/22 | 1,566 | 1,574 | 1,547 | 1,562 | -0.26% | 209,600 | 650億2980万 | -1.76% | 16.36 | 2.15 |
| 03/21 | 1,550 | 1,575 | 1,549 | 1,566 | +2.22% | 280,200 | 651億9633万 | -1.57% | 16.4 | 2.16 |
| 03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -0.39% | 116,900 | 637億8083万 | -3.83% | 16.05 | 2.11 |
| 03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +1.12% | 175,300 | 640億3063万 | -3.51% | 16.11 | 2.12 |
| 03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +0.07% | 199,500 | 633億2288万 | -4.52% | 15.93 | 2.1 |
| 03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +1.06% | 239,400 | 632億8124万 | -4.7% | 15.92 | 2.1 |
| 03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -2.02% | 233,100 | 626億1512万 | -5.88% | 15.75 | 2.07 |
| 03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -0.52% | 289,100 | 639億573万 | -4.24% | 16.08 | 2.12 |
| 03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -2.22% | 296,200 | 642億3879万 | -4.28% | 16.16 | 2.13 |
| 03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -0.57% | 435,200 | 656億9592万 | -2.47% | 16.53 | 2.18 |
| 03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -1.06% | 232,600 | 660億7061万 | -2.28% | 16.62 | 2.19 |
| 03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +1.65% | 196,100 | 667億7836万 | -1.53% | 16.8 | 2.21 |
| 03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -1.38% | 328,600 | 656億9592万 | -3.55% | 16.53 | 2.18 |
| 03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -1.3% | 380,300 | 666億1184万 | -2.62% | 16.76 | 2.21 |
| 03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -1.16% | 242,400 | 674億8612万 | -1.7% | 16.98 | 2.24 |
| 02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -2.26% | 292,400 | 682億7713万 | -0.79% | 17.18 | 2.26 |
| 02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +0.06% | 362,500 | 698億5916万 | +1.39% | 17.57 | 2.31 |
| 02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +1.64% | 322,400 | 698億1753万 | +1.33% | 17.56 | 2.31 |
| 02/26 | 1,606 | 1,659 | 1,594 | 1,650 | +2.17% | 394,400 | 686億9346万 | -0.36% | 17.28 | 2.28 |
| 02/22 | 1,633 | 1,639 | 1,615 | 1,615 | -0.92% | 245,000 | 672億3632万 | -2.65% | 16.91 | 2.23 |
| 02/21 | 1,645 | 1,645 | 1,626 | 1,630 | -0.67% | 166,700 | 678億6081万 | -2.57% | 17.07 | 2.25 |
| 02/20 | 1,605 | 1,659 | 1,605 | 1,641 | +2.56% | 492,200 | 683億1876万 | -2.61% | 17.19 | 2.26 |
| 02/19 | 1,600 | 1,617 | 1,591 | 1,600 | -1.11% | 246,600 | 666億1184万 | -5.66% | 16.76 | 2.21 |
| 02/16 | 1,619 | 1,626 | 1,592 | 1,618 | +0.56% | 274,500 | 673億6122万 | -5.21% | 16.95 | 2.23 |
| 02/15 | 1,605 | 1,634 | 1,600 | 1,609 | +1.39% | 438,300 | 669億8653万 | -6.29% | 16.85 | 2.22 |
| 02/14 | 1,595 | 1,618 | 1,577 | 1,587 | -2.34% | 323,700 | 660億7061万 | -8.11% | 16.62 | 2.19 |
| 02/13 | 1,551 | 1,627 | 1,543 | 1,625 | +5.11% | 646,500 | 676億5265万 | -6.39% | 17.02 | 2.24 |
| 02/09 | 1,520 | 1,560 | 1,516 | 1,546 | +1.31% | 380,900 | 643億6369万 | -11.3% | 16.19 | 2.13 |
| 02/08 | 1,551 | 1,555 | 1,507 | 1,526 | -1.99% | 633,800 | 635億3104万 | -12.9% | 15.98 | 2.1 |
| 02/07 | 1,595 | 1,603 | 1,531 | 1,557 | -2.81% | 876,300 | 648億2164万 | -11.48% | 16.31 | 2.15 |
| 02/06 | 1,612 | 1,623 | 1,574 | 1,602 | -1.29% | 880,700 | 666億9510万 | -9.29% | 16.78 | 2.21 |
| 02/05 | 1,780 | 1,838 | 1,612 | 1,623 | -7.47% | 2,087,400 | 675億6938万 | -8.25% | 17 | 2.24 |
| 02/02 | 1,692 | 1,814 | 1,616 | 1,754 | +2.99% | 2,336,200 | 730億2322万 | -0.79% | 18.37 | 2.42 |
| 02/01 | 1,706 | 1,719 | 1,660 | 1,703 | -1.1% | 456,700 | 708億9997万 | -3.46% | 17.84 | 2.35 |
| 01/31 | 1,733 | 1,738 | 1,699 | 1,722 | -0.46% | 298,200 | 716億9099万 | -2.33% | 18.04 | 2.38 |
| 01/30 | 1,771 | 1,771 | 1,726 | 1,730 | -2.37% | 330,500 | 720億2405万 | -1.82% | 18.12 | 2.39 |
| 01/29 | 1,752 | 1,796 | 1,747 | 1,772 | +1.37% | 361,000 | 737億7261万 | +0.62% | 18.56 | 2.44 |
| 01/26 | 1,755 | 1,783 | 1,734 | 1,748 | -0.63% | 405,600 | 727億7343万 | -0.63% | 18.31 | 2.41 |
| 01/25 | 1,701 | 1,765 | 1,676 | 1,759 | +2.63% | 713,200 | 732億3139万 | +0.23% | 18.42 | 2.43 |
| 01/24 | 1,690 | 1,755 | 1,690 | 1,714 | +1.18% | 522,400 | 713億5793万 | -2.17% | 17.95 | 2.36 |
| 01/23 | 1,676 | 1,716 | 1,661 | 1,694 | +1.62% | 735,000 | 705億2528万 | -3.09% | 17.74 | 2.34 |
| 01/22 | 1,697 | 1,713 | 1,660 | 1,667 | -2.4% | 900,400 | 694億121万 | -4.52% | 17.46 | 2.3 |
| 01/19 | 1,742 | 1,744 | 1,678 | 1,708 | -0.76% | 1,042,800 | 711億813万 | -2.12% | 17.89 | 2.36 |
| 01/18 | 1,931 | 1,946 | 1,560 | 1,721 | -12.19% | 4,578,500 | 716億4936万 | -1.21% | 18.02 | 2.37 |
| 01/17 | 1,952 | 1,996 | 1,926 | 1,960 | +1.34% | 610,700 | 815億9950万 | +12.84% | 20.53 | 2.7 |
| 01/16 | 1,913 | 1,953 | 1,890 | 1,934 | +1.1% | 452,600 | 805億1706万 | +11.99% | 20.26 | 2.67 |
| 01/15 | 1,900 | 1,917 | 1,869 | 1,913 | +1.59% | 310,500 | 796億4278万 | +11.35% | 20.04 | 2.64 |
| 01/12 | 1,873 | 1,908 | 1,841 | 1,883 | +0.7% | 442,000 | 783億9380万 | +10.12% | 19.72 | 2.6 |
| 01/11 | 1,877 | 1,878 | 1,851 | 1,870 | +0.86% | 322,100 | 778億5258万 | +9.74% | 19.59 | 2.58 |
| 01/10 | 1,835 | 1,867 | 1,809 | 1,854 | +1.81% | 413,700 | 771億8646万 | +9.38% | 19.42 | 2.56 |
| 01/09 | 1,808 | 1,825 | 1,788 | 1,821 | +1.79% | 318,700 | 758億1260万 | +7.94% | 19.07 | 2.51 |
| 01/05 | 1,796 | 1,805 | 1,765 | 1,789 | +0.45% | 344,700 | 744億8036万 | +6.55% | 18.74 | 2.47 |
| 01/04 | 1,681 | 1,791 | 1,657 | 1,781 | +4.89% | 382,500 | 741億4730万 | +6.46% | 18.65 | 2.46 |
| 2023 | ||||||||||
| 12/29 | 1,716 | 1,716 | 1,685 | 1,698 | -1.68% | 229,200 | 706億9181万 | +1.86% | 17.78 | 2.34 |
| 12/28 | 1,685 | 1,731 | 1,675 | 1,727 | +2.92% | 224,200 | 718億9915万 | +3.66% | 18.09 | 2.38 |
| 12/27 | 1,614 | 1,692 | 1,614 | 1,678 | +4.29% | 485,900 | 698億5916万 | +1.02% | 17.57 | 2.31 |
| 12/26 | 1,647 | 1,670 | 1,609 | 1,609 | -2.6% | 265,400 | 669億8653万 | -2.96% | 16.85 | 2.22 |
| 12/25 | 1,674 | 1,687 | 1,652 | 1,652 | -1.31% | 131,200 | 687億7672万 | -0.42% | 17.3 | 2.28 |
| 12/22 | 1,688 | 1,707 | 1,665 | 1,674 | -0.83% | 167,600 | 696億9263万 | +1.03% | 17.53 | 2.31 |
| 12/21 | 1,700 | 1,704 | 1,677 | 1,688 | -1.97% | 189,600 | 702億7549万 | +2.12% | 17.68 | 2.33 |
| 12/20 | 1,730 | 1,757 | 1,715 | 1,722 | +1% | 287,700 | 716億9099万 | +4.43% | 18.04 | 2.38 |
| 12/19 | 1,648 | 1,713 | 1,629 | 1,705 | +2.83% | 372,500 | 709億8324万 | +3.84% | 17.86 | 2.35 |
| 12/18 | 1,666 | 1,674 | 1,642 | 1,658 | -1.01% | 225,300 | 690億2651万 | +1.28% | 17.36 | 2.29 |
| 12/15 | 1,646 | 1,706 | 1,634 | 1,675 | +3.27% | 376,500 | 697億3427万 | +2.57% | 17.54 | 2.31 |
| 12/14 | 1,645 | 1,669 | 1,613 | 1,622 | -1.34% | 146,400 | 675億2775万 | -0.67% | 16.99 | 2.24 |
| 12/13 | 1,625 | 1,658 | 1,612 | 1,644 | +0.74% | 176,000 | 684億4366万 | +0.49% | 17.22 | 2.27 |
| 12/12 | 1,638 | 1,658 | 1,624 | 1,632 | +0.18% | 216,500 | 679億4407万 | -0.79% | 17.09 | 2.25 |
| 12/11 | 1,639 | 1,648 | 1,608 | 1,629 | +0.87% | 225,800 | 678億1917万 | -1.51% | 17.06 | 2.25 |
| 12/08 | 1,676 | 1,680 | 1,611 | 1,615 | -4.55% | 316,000 | 672億3632万 | -2.53% | 16.91 | 2.23 |
| 12/07 | 1,714 | 1,723 | 1,688 | 1,692 | -1.97% | 209,800 | 704億4202万 | +1.93% | 17.72 | 2.33 |
| 12/06 | 1,703 | 1,732 | 1,679 | 1,726 | +1.35% | 270,400 | 718億5752万 | +3.98% | 18.08 | 2.38 |
| 12/05 | 1,723 | 1,746 | 1,702 | 1,703 | -2.13% | 303,400 | 708億9997万 | +2.78% | 17.84 | 2.35 |
| 12/04 | 1,667 | 1,742 | 1,656 | 1,740 | +5.97% | 486,300 | 724億4037万 | +5.07% | 18.22 | 2.4 |
| 12/01 | 1,648 | 1,668 | 1,628 | 1,642 | -0.3% | 217,400 | 683億6040万 | -0.48% | 17.2 | 2.26 |
| 11/30 | 1,623 | 1,664 | 1,613 | 1,647 | +1.86% | 323,000 | 685億6856万 | -0.18% | 17.25 | 2.27 |
| 11/29 | 1,632 | 1,650 | 1,613 | 1,617 | -1.4% | 182,500 | 673億1959万 | -2% | 16.94 | 2.23 |
| 11/28 | 1,622 | 1,653 | 1,616 | 1,640 | +0.68% | 171,100 | 682億7713万 | -0.73% | 17.18 | 2.26 |
| 11/27 | 1,688 | 1,688 | 1,616 | 1,629 | -3.04% | 351,800 | 678億1917万 | -1.51% | 17.06 | 2.25 |
| 11/24 | 1,624 | 1,684 | 1,609 | 1,680 | +4.22% | 359,000 | 699億4243万 | +1.39% | 17.6 | 2.32 |
| 11/22 | 1,579 | 1,619 | 1,570 | 1,612 | +0.44% | 184,700 | 671億1142万 | -2.83% | 16.88 | 2.22 |
| 11/21 | 1,628 | 1,635 | 1,585 | 1,605 | -0.86% | 177,600 | 668億2000万 | -3.55% | 16.81 | 2.21 |
| 11/20 | 1,606 | 1,636 | 1,602 | 1,619 | +1.06% | 249,900 | 674億285万 | -3.05% | 16.96 | 2.23 |
| 11/17 | 1,566 | 1,603 | 1,560 | 1,602 | +1.52% | 278,700 | 666億9510万 | -4.36% | 16.78 | 2.21 |
| 11/16 | 1,580 | 1,607 | 1,559 | 1,578 | -0.63% | 310,400 | 656億9592万 | -6.29% | 16.53 | 2.18 |
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 | 1,999 4/5 | 1,302 3/13 | 198,400 3/13 | - | - | +18.87% 4/14 | -19.51% 3/17 |
| 2009年 3月期 | 1,833 4/30 | 272 2/25 2/24 | 406,900 3/3 | - | - | +22.34% 4/10 | -35.67% 1/28 |
| 2010年 3月期 | 1,053 8/31 | 302 7/15 | 5,515,800 9/2 | - | - | +117.96% 8/28 | -25.62% 11/17 |
| 2011年 3月期 | 648 4/27 | 218 3/15 | 618,200 6/24 | 222億5491万 | 74億8699万 | +11.14% 9/7 | -37.8% 3/15 |
| 2012年 3月期 | 349 5/2 | 185 12/27 11/25 | 2,670,900 2/1 | 119億8605万 | 63億5364万 | +59.05% 1/31 | -17.7% 8/23 |
| 2013年 3月期 | 2,508 3/7 | 186 10/4 10/3 | 15,323,200 2/15 | 861億3475万 | 63億8798万 | +209.67% 3/6 | -14.26% 5/15 |
| 2014年 3月期 | 2,540 4/25 | 987 3/20 | 42,802,600 1/31 | 872億3376万 | 392億5891万 | +32.57% 1/31 | -32.27% 6/7 |
| 2015年 3月期 | 1,084 4/9 | 658 5/21 | 10,528,400 9/16 | 431億1718万 | 261億7260万 | +16.14% 6/9 | -20.02% 5/19 |
| 2016年 3月期 | 887 5/13 | 300 2/12 | 20,566,900 10/22 | 352億8131万 | 119億3280万 | +31.96% 10/20 | -28.75% 8/25 |
| 2017年 3月期 | 853 6/1 | 382 4/5 | 27,298,300 5/27 | 355億1243万 | 159億357万 | +66.98% 5/12 | -20.66% 6/24 |
| 2018年 3月期 | 742 7/3 | 489 2/16 | 1,596,600 4/21 | 308億9124万 | 203億5824万 | +11.48% 3/15 | -15.27% 2/14 |
| 2019年 3月期 | 918 3/29 | 442 7/5 | 1,676,100 11/13 | 382億1854万 | 184億152万 | +23.64% 12/4 | -13.49% 10/29 |
| 2020年 3月期 | 980 4/16 | 411 3/13 | 8,951,700 2/10 | 407億9975万 | 171億1091万 | +25.91% 5/7 | -28.66% 3/13 |
| 2021年 3月期 | 855 9/16 | 495 4/6 | 15,687,100 9/16 | 355億9570万 | 206億803万 | +20.78% 9/16 | -9.65% 7/10 |
| 2022年 3月期 | 1,870 11/22 | 681 4/7 | 7,259,900 10/22 | 778億5258万 | 283億5166万 | +44.67% 11/5 | -18.25% 1/27 |
| 2023年 3月期 | 3,225 3/6 | 1,200 5/9 | 4,524,200 9/9 | 1342億6449万 | 499億5888万 | +27.7% 6/6 | -16.07% 4/19 |
| 最新 | 1,479 2024/4/15 | 141,500 | 615億7431万 | -1.47% 1,501 | |||