株価チャート
株価
4/16
- 前日 (4/15)
- 1,761
- 始値
- 1,753
- 高値
- 1,779
- 安値
- 1,750
- 終値 -0.62%
- 1,750
- 出来高 ±0%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -2.62%
1,797 - 株価（25日）
移動平均値 - -4.48%
1,832 - 出来高（5日）
移動平均値 - +0.52%
3,880
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,753 | 1,779 | 1,750 | 1,750 | -0.62% | 3,900 | 180億6453万 | -4.48% | 6.96 | 0.41 |
| 04/15 | 1,776 | 1,780 | 1,752 | 1,761 | -1.73% | 3,900 | 181億7808万 | -4.14% | 7 | 0.41 |
| 04/12 | 1,840 | 1,840 | 1,792 | 1,792 | -2.61% | 7,400 | 184億9808万 | -2.66% | 7.13 | 0.42 |
| 04/11 | 1,843 | 1,843 | 1,822 | 1,840 | -0.22% | 2,300 | 189億9356万 | -0.16% | 7.32 | 0.43 |
| 04/10 | 1,840 | 1,845 | 1,839 | 1,844 | +0.11% | 1,900 | 190億3485万 | 0% | 7.34 | 0.43 |
| 04/09 | 1,843 | 1,843 | 1,842 | 1,842 | +0.16% | 600 | 190億1421万 | -0.05% | 7.33 | 0.43 |
| 04/08 | 1,843 | 1,843 | 1,812 | 1,839 | +0.11% | 900 | 189億8324万 | -0.11% | 7.32 | 0.43 |
| 04/05 | 1,826 | 1,839 | 1,826 | 1,837 | -0.6% | 500 | 189億6259万 | 0% | 7.31 | 0.43 |
| 04/04 | 1,847 | 1,869 | 1,790 | 1,848 | +0.43% | 1,900 | 190億7614万 | +0.93% | 7.35 | 0.43 |
| 04/03 | 1,801 | 1,849 | 1,801 | 1,840 | +2.11% | 1,200 | 189億9356万 | +0.77% | 7.32 | 0.43 |
| 04/02 | 1,869 | 1,878 | 1,801 | 1,802 | -2.8% | 3,400 | 186億130万 | -0.99% | 7.17 | 0.42 |
| 04/01 | 1,859 | 1,878 | 1,822 | 1,854 | +1.76% | 6,400 | 191億3808万 | +2.09% | 7.37 | 0.43 |
| 03/29 | 1,840 | 1,855 | 1,821 | 1,822 | +0.16% | 3,000 | 188億776万 | +0.72% | 7.25 | 0.42 |
| 03/28 | 1,804 | 1,837 | 1,801 | 1,819 | +0.78% | 4,300 | 187億7679万 | +0.83% | 7.24 | 0.42 |
| 03/27 | 1,826 | 1,837 | 1,805 | 1,805 | -1.74% | 3,400 | 186億3227万 | +0.33% | 7.18 | 0.42 |
| 03/26 | 1,828 | 1,837 | 1,820 | 1,837 | +0.22% | 4,600 | 189億6259万 | +2.4% | 7.31 | 0.43 |
| 03/25 | 1,834 | 1,840 | 1,833 | 1,833 | -1.08% | 1,400 | 189億2130万 | +2.57% | 7.29 | 0.43 |
| 03/22 | 1,873 | 1,873 | 1,842 | 1,853 | -1.07% | 2,400 | 191億2776万 | +4.1% | 7.37 | 0.43 |
| 03/21 | 1,844 | 1,873 | 1,844 | 1,873 | +1.68% | 7,900 | 193億3421万 | +5.7% | 7.45 | 0.44 |
| 03/19 | 1,850 | 1,868 | 1,811 | 1,842 | -0.97% | 3,800 | 190億1421万 | +4.42% | 7.33 | 0.43 |
| 03/18 | 1,838 | 1,860 | 1,836 | 1,860 | +0.54% | 1,600 | 192億1万 | +5.92% | 7.4 | 0.43 |
| 03/15 | 1,851 | 1,867 | 1,850 | 1,850 | -0.27% | 1,100 | 190億9679万 | +5.9% | 7.36 | 0.43 |
| 03/14 | 1,851 | 1,860 | 1,849 | 1,855 | +0.05% | 1,400 | 191億4840万 | +6.79% | 7.38 | 0.43 |
| 03/13 | 1,856 | 1,876 | 1,853 | 1,854 | +0.05% | 2,200 | 191億3808万 | +7.42% | 7.37 | 0.43 |
| 03/12 | 1,880 | 1,880 | 1,811 | 1,853 | -1.44% | 31,400 | 191億2776万 | +8.05% | 7.37 | 0.43 |
| 03/11 | 1,850 | 1,880 | 1,825 | 1,880 | +1.35% | 8,000 | 194億647万 | +10.46% | 7.48 | 0.44 |
| 03/08 | 1,841 | 1,855 | 1,825 | 1,855 | +0.76% | 3,700 | 191億4840万 | +9.89% | 7.38 | 0.43 |
| 03/07 | 1,868 | 1,878 | 1,840 | 1,841 | -1.45% | 6,100 | 190億389万 | +9.91% | 7.32 | 0.43 |
| 03/06 | 1,817 | 1,868 | 1,817 | 1,868 | +2.36% | 4,900 | 192億8259万 | +12.39% | 7.43 | 0.43 |
| 03/05 | 1,769 | 1,828 | 1,763 | 1,825 | +2.64% | 13,000 | 188億3872万 | +10.74% | 7.26 | 0.42 |
| 03/04 | 1,745 | 1,787 | 1,739 | 1,778 | +2.48% | 6,400 | 183億5356万 | +8.75% | 7.07 | 0.41 |
| 03/01 | 1,706 | 1,735 | 1,706 | 1,735 | +2% | 5,300 | 179億969万 | +6.83% | 6.9 | 0.4 |
| 02/29 | 1,700 | 1,710 | 1,700 | 1,701 | -0.35% | 900 | 175億5872万 | +5.33% | 6.77 | 0.4 |
| 02/28 | 1,708 | 1,708 | 1,693 | 1,707 | -0.06% | 3,300 | 176億2066万 | +6.22% | 6.79 | 0.4 |
| 02/27 | 1,698 | 1,709 | 1,693 | 1,708 | +1.55% | 1,700 | 176億3098万 | +6.82% | 6.79 | 0.4 |
| 02/26 | 1,695 | 1,698 | 1,678 | 1,682 | -0.47% | 5,000 | 173億6259万 | +5.72% | 6.69 | 0.39 |
| 02/22 | 1,691 | 1,709 | 1,690 | 1,690 | -0.06% | 1,400 | 174億4517万 | +6.69% | 6.72 | 0.39 |
| 02/21 | 1,700 | 1,710 | 1,688 | 1,691 | -1.05% | 3,600 | 174億5550万 | +7.23% | 6.73 | 0.39 |
| 02/20 | 1,671 | 1,709 | 1,671 | 1,709 | +2.27% | 10,100 | 176億4130万 | +8.92% | 6.8 | 0.4 |
| 02/19 | 1,659 | 1,675 | 1,659 | 1,671 | +0.66% | 5,500 | 172億4904万 | +7.05% | 6.65 | 0.39 |
| 02/16 | 1,656 | 1,670 | 1,641 | 1,660 | 0% | 4,400 | 171億3550万 | +6.89% | 6.6 | 0.39 |
| 02/15 | 1,655 | 1,662 | 1,650 | 1,660 | +0.36% | 8,200 | 171億3550万 | +7.3% | 6.6 | 0.39 |
| 02/14 | 1,662 | 1,662 | 1,654 | 1,654 | -0.48% | 2,600 | 170億7356万 | +7.33% | 6.58 | 0.38 |
| 02/13 | 1,648 | 1,662 | 1,648 | 1,662 | +0.85% | 17,100 | 171億5614万 | +8.27% | 6.61 | 0.39 |
| 02/09 | 1,730 | 1,730 | 1,646 | 1,648 | +1.04% | 24,400 | 170億1162万 | +7.85% | 6.56 | 0.38 |
| 02/08 | 1,588 | 1,646 | 1,587 | 1,631 | +2.19% | 17,000 | 168億3614万 | +7.09% | 6.49 | 0.38 |
| 02/07 | 1,570 | 1,605 | 1,570 | 1,596 | +0.69% | 5,000 | 164億7485万 | +5.21% | 6.35 | 0.37 |
| 02/06 | 1,568 | 1,585 | 1,567 | 1,585 | +0.32% | 3,800 | 163億6130万 | +4.76% | 6.3 | 0.37 |
| 02/05 | 1,549 | 1,592 | 1,538 | 1,580 | +2.8% | 9,700 | 163億969万 | +4.5% | 6.28 | 0.37 |
| 02/02 | 1,538 | 1,540 | 1,530 | 1,537 | +0.33% | 3,400 | 158億6582万 | +1.72% | 6.11 | 0.36 |
| 02/01 | 1,519 | 1,532 | 1,519 | 1,532 | +0.66% | 2,400 | 158億1420万 | +1.39% | 6.09 | 0.36 |
| 01/31 | 1,522 | 1,525 | 1,516 | 1,522 | +0.13% | 1,000 | 157億1098万 | +0.73% | 6.05 | 0.35 |
| 01/30 | 1,520 | 1,520 | 1,513 | 1,520 | +0.13% | 2,000 | 156億9033万 | +0.6% | 6.05 | 0.35 |
| 01/29 | 1,501 | 1,518 | 1,501 | 1,518 | +1.27% | 4,200 | 156億6969万 | +0.4% | 6.04 | 0.35 |
| 01/26 | 1,506 | 1,506 | 1,498 | 1,499 | -0.2% | 2,600 | 154億7356万 | -0.86% | 5.96 | 0.35 |
| 01/25 | 1,513 | 1,513 | 1,497 | 1,502 | -0.73% | 3,600 | 155億453万 | -0.73% | 5.97 | 0.35 |
| 01/24 | 1,507 | 1,513 | 1,500 | 1,513 | +0.4% | 2,600 | 156億1808万 | -0.07% | 6.02 | 0.35 |
| 01/23 | 1,503 | 1,507 | 1,500 | 1,507 | -0.07% | 2,200 | 155億5614万 | -0.53% | 5.99 | 0.35 |
| 01/22 | 1,507 | 1,509 | 1,498 | 1,508 | +0.07% | 6,700 | 155億6646万 | -0.46% | 6 | 0.35 |
| 01/19 | 1,506 | 1,507 | 1,498 | 1,507 | +0.2% | 1,800 | 155億5614万 | -0.66% | 5.99 | 0.35 |
| 01/18 | 1,506 | 1,510 | 1,497 | 1,504 | +0.27% | 2,700 | 155億2517万 | -0.92% | 5.98 | 0.35 |
| 01/17 | 1,504 | 1,510 | 1,500 | 1,500 | -0.27% | 4,800 | 154億8388万 | -1.32% | 5.97 | 0.35 |
| 01/16 | 1,500 | 1,512 | 1,496 | 1,504 | +0.67% | 3,900 | 155億2517万 | -1.18% | 5.98 | 0.35 |
| 01/15 | 1,491 | 1,507 | 1,491 | 1,494 | +0.4% | 3,800 | 154億2195万 | -1.97% | 5.94 | 0.35 |
| 01/12 | 1,511 | 1,516 | 1,487 | 1,488 | -1.46% | 4,100 | 153億6001万 | -2.49% | 5.92 | 0.35 |
| 01/11 | 1,509 | 1,521 | 1,508 | 1,510 | +0.47% | 5,100 | 155億8711万 | -1.24% | 6.01 | 0.35 |
| 01/10 | 1,500 | 1,512 | 1,489 | 1,503 | +0.2% | 1,600 | 155億1485万 | -1.76% | 5.98 | 0.35 |
| 01/09 | 1,521 | 1,521 | 1,500 | 1,500 | 0% | 3,400 | 154億8388万 | -2.02% | 5.97 | 0.35 |
| 01/05 | 1,503 | 1,519 | 1,482 | 1,500 | -0.2% | 5,000 | 154億8388万 | -2.09% | 5.97 | 0.35 |
| 01/04 | 1,468 | 1,503 | 1,466 | 1,503 | +0.74% | 7,400 | 155億1485万 | -1.96% | 5.98 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 1,522 | 1,522 | 1,492 | 1,492 | 0% | 3,800 | 154億130万 | -2.74% | 9.23 | 0.35 |
| 12/28 | 1,549 | 1,553 | 1,473 | 1,492 | -3.99% | 12,900 | 154億130万 | -2.8% | 9.23 | 0.35 |
| 12/27 | 1,560 | 1,576 | 1,553 | 1,554 | -0.32% | 8,700 | 160億4130万 | +1.17% | 9.62 | 0.36 |
| 12/26 | 1,551 | 1,577 | 1,546 | 1,559 | +1.23% | 12,400 | 160億9291万 | +1.56% | 9.65 | 0.36 |
| 12/25 | 1,530 | 1,540 | 1,529 | 1,540 | +0.26% | 5,800 | 158億9679万 | +0.39% | 9.53 | 0.36 |
| 12/22 | 1,527 | 1,537 | 1,527 | 1,536 | +0.52% | 1,600 | 158億5549万 | +0.2% | 9.51 | 0.36 |
| 12/21 | 1,538 | 1,539 | 1,523 | 1,528 | -0.71% | 4,800 | 157億7291万 | -0.26% | 9.46 | 0.35 |
| 12/20 | 1,527 | 1,539 | 1,527 | 1,539 | +0.79% | 9,600 | 158億8646万 | +0.52% | 9.52 | 0.36 |
| 12/19 | 1,517 | 1,527 | 1,516 | 1,527 | +0.46% | 1,800 | 157億6259万 | -0.2% | 9.45 | 0.35 |
| 12/18 | 1,520 | 1,520 | 1,506 | 1,520 | -0.39% | 3,800 | 156億9033万 | -0.59% | 9.41 | 0.35 |
| 12/15 | 1,533 | 1,533 | 1,526 | 1,526 | 0% | 1,500 | 157億5227万 | -0.2% | 9.44 | 0.35 |
| 12/14 | 1,528 | 1,530 | 1,525 | 1,526 | 0% | 1,800 | 157億5227万 | -0.13% | 9.44 | 0.35 |
| 12/13 | 1,541 | 1,541 | 1,521 | 1,526 | -0.91% | 5,400 | 157億5227万 | -0.07% | 9.44 | 0.35 |
| 12/12 | 1,535 | 1,540 | 1,528 | 1,540 | +0.39% | 1,800 | 158億9679万 | +0.92% | 9.53 | 0.36 |
| 12/11 | 1,550 | 1,550 | 1,526 | 1,534 | -1.03% | 13,100 | 158億3485万 | +0.59% | 9.49 | 0.36 |
| 12/08 | 1,559 | 1,559 | 1,533 | 1,550 | -0.96% | 9,300 | 160億1万 | +1.64% | 9.59 | 0.36 |
| 12/07 | 1,565 | 1,565 | 1,553 | 1,565 | +0.77% | 1,800 | 161億5485万 | +2.69% | 9.69 | 0.36 |
| 12/06 | 1,543 | 1,560 | 1,543 | 1,553 | +0.32% | 3,700 | 160億3098万 | +2.04% | 9.61 | 0.36 |
| 12/05 | 1,560 | 1,569 | 1,548 | 1,548 | +0.06% | 4,800 | 159億7937万 | +1.84% | 9.58 | 0.36 |
| 12/04 | 1,545 | 1,560 | 1,543 | 1,547 | +0.45% | 8,000 | 159億6904万 | +1.91% | 9.57 | 0.36 |
| 12/01 | 1,544 | 1,545 | 1,537 | 1,540 | +0.59% | 2,500 | 158億9679万 | +1.58% | 9.53 | 0.36 |
| 11/30 | 1,530 | 1,548 | 1,530 | 1,531 | +0.2% | 3,400 | 158億388万 | +1.12% | 9.47 | 0.36 |
| 11/29 | 1,530 | 1,530 | 1,520 | 1,528 | +0.13% | 2,600 | 157億7291万 | +0.99% | 9.46 | 0.35 |
| 11/28 | 1,522 | 1,529 | 1,522 | 1,526 | +0.2% | 1,300 | 157億5227万 | +0.93% | 9.44 | 0.35 |
| 11/27 | 1,523 | 1,527 | 1,521 | 1,523 | 0% | 6,500 | 157億2130万 | +0.79% | 9.43 | 0.35 |
| 11/24 | 1,522 | 1,538 | 1,522 | 1,523 | +0.13% | 1,600 | 157億2130万 | +0.79% | 9.43 | 0.35 |
| 11/22 | 1,533 | 1,540 | 1,516 | 1,521 | +0.07% | 3,900 | 157億66万 | +0.73% | 9.41 | 0.35 |
| 11/21 | 1,541 | 1,541 | 1,516 | 1,520 | -0.07% | 4,100 | 156億9033万 | +0.66% | 9.41 | 0.35 |
| 11/20 | 1,520 | 1,542 | 1,518 | 1,521 | +0.07% | 6,900 | 157億66万 | +0.73% | 9.41 | 0.35 |
| 11/17 | 1,515 | 1,530 | 1,515 | 1,520 | +0.33% | 2,700 | 156億9033万 | +0.66% | 9.41 | 0.35 |
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 12月期 | 2,050 410 6/20 410 3/24 | 1,560 312 12/22 | 12,600 63,000 3/17 | - | - | +11.35% 3/24 | -10.11% 12/15 |
| 2009年 12月期 | 1,730 346 1/28 | 1,375 275 12/30 275 12/29 他6件 | 16,200 81,000 3/12 | - | - | +11.05% 12/7 | -8.29% 4/22 |
| 2010年 12月期 | 1,430 286 1/19 | 1,050 210 9/13 210 7/22 他2件 | 26,200 131,000 3/16 | 147億6130万 | 108億3872万 | +9.87% 12/13 | -17.24% 3/1 |
| 2011年 12月期 | 1,225 245 2/21 245 2/18 他3件 | 1,000 200 10/20 | 27,200 136,000 3/15 | 126億4517万 | 103億2259万 | +6.02% 6/28 | -7.5% 3/15 |
| 2012年 12月期 | 1,275 255 3/13 | 1,020 204 1/12 | 29,600 148,000 3/13 | 131億6130万 | 105億2904万 | +14.71% 3/13 | -7.14% 7/31 |
| 2013年 12月期 | 1,475 295 3/12 | 1,120 224 1/17 224 1/4 | 28,000 140,000 3/12 | 152億2582万 | 115億6130万 | +14.73% 3/12 | -13.33% 6/7 |
| 2014年 12月期 | 1,435 287 11/26 | 1,205 241 3/24 | 31,000 155,000 3/11 | 148億1291万 | 124億3872万 | +7.99% 9/17 | -6.03% 5/13 |
| 2015年 12月期 | 1,550 310 7/21 310 3/20 | 1,255 251 8/25 | 24,800 124,000 3/10 | 160億1万 | 129億5485万 | +9.45% 3/18 | -9.32% 1/22 |
| 2016年 12月期 | 1,435 287 3/11 287 3/8 | 1,130 226 2/12 | 34,800 174,000 3/8 | 148億1291万 | 116億6452万 | +14.97% 3/11 | -8.8% 6/24 |
| 2017年 12月期 | 1,884 12/26 | 1,320 264 1/5 | 39,400 197,000 3/7 | 194億4776万 | 136億2582万 | +8.65% 6/21 | -7.84% 2/6 |
| 2018年 12月期 | 1,795 1/23 | 1,196 12/25 | 35,400 3/6 | 185億2905万 | 123億4581万 | +5.86% 1/11 | -13.57% 12/26 |
| 2019年 12月期 | 1,719 3/5 | 1,201 1/4 | 39,200 3/5 | 177億4453万 | 123億9743万 | +16.72% 3/5 | -5.8% 6/5 |
| 2020年 12月期 | 1,620 2/20 | 1,231 4/2 | 39,100 3/10 | 167億2259万 | 127億710万 | +9.23% 5/11 | -14.68% 3/13 |
| 2021年 12月期 | 1,560 3/9 | 1,300 1/4 | 43,200 3/9 | 161億324万 | 134億1936万 | +6.23% 3/9 | -4.35% 1/31 |
| 2022年 12月期 | 1,354 1/7 | 1,221 11/1 | 45,500 3/8 | 139億7678万 | 126億388万 | +2.65% 11/24 | -3.54% 1/4 |
| 2023年 12月期 | 1,577 12/26 | 1,225 2/7 | 61,600 3/14 | 162億7872万 | 126億4517万 | +8.28% 9/4 | -2.82% 12/28 |
| 最新 | 1,750 2024/4/16 | 3,900 | 180億6453万 | -4.48% 1,832 | |||
年間値上がり率
- 1994/12/27 vs 1993/12/24
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/27
- -15%（0.85倍）
- 1996/12/25 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/29 vs 1996/12/25
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/29
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/26 vs 1999/12/29
- 10%（1.1倍）
- 2001/12/26 vs 2000/12/26
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/26
- -21%（0.79倍）
- 2003/12/24 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/24
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/28
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/16 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
1,000円（2011/10/20） - 75%（1.75倍）
1,750円（4/16）