株価チャート
株価
4/17
- 前日 (4/16)
- 976
- 始値
- 980
- 高値
- 984
- 安値
- 954
- 終値 -1.43%
- 962
- 出来高 +9.01%
- 111,300
乖離率
- 株価（5日）
移動平均値 - -1.64%
978 - 株価（25日）
移動平均値 - -2.34%
985 - 出来高（5日）
移動平均値 - +16.59%
95,460
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 | 980 | 984 | 954 | 962 | -1.43% | 111,300 | 536億5565万 | -2.34% | 7.01 | 0.72 |
| 04/16 | 984 | 988 | 971 | 976 | -1.81% | 102,100 | 544億3650万 | -0.81% | 7.11 | 0.73 |
| 04/15 | 975 | 996 | 973 | 994 | +1.64% | 115,400 | 554億4045万 | +1.12% | 7.25 | 0.74 |
| 04/12 | 986 | 989 | 978 | 978 | -0.41% | 87,800 | 545億4805万 | -0.41% | 7.13 | 0.73 |
| 04/11 | 970 | 985 | 964 | 982 | +0.31% | 60,700 | 547億7115万 | +0.1% | 7.16 | 0.74 |
| 04/10 | 972 | 981 | 972 | 979 | +0.31% | 61,500 | 546億382万 | -0.1% | 7.14 | 0.73 |
| 04/09 | 972 | 977 | 965 | 976 | +0.72% | 54,700 | 544億3650万 | -0.31% | 7.11 | 0.73 |
| 04/08 | 974 | 978 | 962 | 969 | -0.41% | 115,600 | 540億4607万 | -0.92% | 7.06 | 0.73 |
| 04/05 | 968 | 976 | 958 | 973 | -1.22% | 116,600 | 542億6917万 | -0.51% | 7.09 | 0.73 |
| 04/04 | 983 | 992 | 976 | 985 | +0.61% | 91,100 | 549億3848万 | +0.61% | 7.18 | 0.74 |
| 04/03 | 966 | 986 | 961 | 979 | +0.31% | 124,300 | 546億382万 | +0.1% | 7.14 | 0.73 |
| 04/02 | 982 | 990 | 975 | 976 | -0.71% | 125,300 | 544億3650万 | -0.2% | 7.11 | 0.73 |
| 04/01 | 1,011 | 1,011 | 978 | 983 | -2.09% | 100,100 | 548億2693万 | +0.51% | 7.17 | 0.74 |
| 03/29 | 996 | 1,021 | 993 | 1,004 | +1.62% | 213,500 | 559億9820万 | +2.76% | 7.32 | 0.75 |
| 03/28 | 991 | 1,002 | 981 | 988 | -2.85% | 480,900 | 551億580万 | +1.33% | 7.2 | 0.74 |
| 03/27 | 1,003 | 1,024 | 1,003 | 1,017 | +1.4% | 168,000 | 567億2328万 | +4.41% | 7.41 | 0.76 |
| 03/26 | 975 | 1,005 | 975 | 1,003 | +2.14% | 140,300 | 559億4243万 | +3.19% | 7.31 | 0.75 |
| 03/25 | 994 | 998 | 982 | 982 | -1.21% | 107,200 | 547億7115万 | +1.24% | 7.16 | 0.74 |
| 03/22 | 1,007 | 1,010 | 989 | 994 | -1.19% | 99,500 | 554億4045万 | +2.58% | 7.25 | 0.74 |
| 03/21 | 1,020 | 1,022 | 1,006 | 1,006 | -0.2% | 142,300 | 561億975万 | +4.03% | 7.33 | 0.75 |
| 03/19 | 994 | 1,010 | 980 | 1,008 | +2.13% | 129,300 | 562億2130万 | +4.35% | 7.35 | 0.76 |
| 03/18 | 994 | 998 | 985 | 987 | +0.3% | 150,900 | 550億5003万 | +2.39% | 7.19 | 0.74 |
| 03/15 | 964 | 984 | 952 | 984 | +1.55% | 360,400 | 548億8270万 | +2.18% | 7.17 | 0.74 |
| 03/14 | 963 | 969 | 948 | 969 | +0.62% | 117,200 | 540億4607万 | +0.62% | 7.06 | 0.73 |
| 03/13 | 959 | 970 | 938 | 963 | +1.69% | 168,100 | 537億1142万 | 0% | 7.02 | 0.72 |
| 03/12 | 942 | 947 | 923 | 947 | +0.53% | 151,300 | 528億1902万 | -1.56% | 6.9 | 0.71 |
| 03/11 | 960 | 969 | 928 | 942 | -2.69% | 146,500 | 525億4015万 | -2.08% | 6.87 | 0.71 |
| 03/08 | 944 | 974 | 940 | 968 | +1.68% | 193,000 | 539億9030万 | +0.73% | 7.06 | 0.73 |
| 03/07 | 966 | 967 | 948 | 952 | -1.65% | 133,900 | 530億9790万 | -0.52% | 6.94 | 0.71 |
| 03/06 | 945 | 972 | 944 | 968 | +2% | 164,200 | 539億9030万 | +1.47% | 7.06 | 0.73 |
| 03/05 | 946 | 956 | 946 | 949 | -0.52% | 88,600 | 529億3057万 | -0.11% | 6.92 | 0.71 |
| 03/04 | 972 | 972 | 952 | 954 | -2.55% | 141,200 | 532億945万 | +0.85% | 6.95 | 0.71 |
| 03/01 | 977 | 983 | 971 | 979 | -0.1% | 90,700 | 546億382万 | +3.93% | 7.14 | 0.73 |
| 02/29 | 970 | 986 | 968 | 980 | +0.41% | 102,000 | 546億5960万 | +4.59% | 7.14 | 0.73 |
| 02/28 | 967 | 978 | 967 | 976 | +0.72% | 77,800 | 625億7508万 | +4.61% | 7.11 | 0.73 |
| 02/27 | 961 | 986 | 961 | 969 | +0.21% | 120,700 | 621億2629万 | +4.42% | 7.06 | 0.73 |
| 02/26 | 980 | 983 | 963 | 967 | -0.1% | 110,000 | 619億9806万 | +4.77% | 7.05 | 0.72 |
| 02/22 | 970 | 970 | 961 | 968 | +0.73% | 115,300 | 620億6217万 | +5.33% | 7.06 | 0.73 |
| 02/21 | 964 | 967 | 951 | 961 | -0.41% | 56,100 | 616億1338万 | +5.14% | 7.01 | 0.72 |
| 02/20 | 961 | 979 | 961 | 965 | +0.52% | 106,400 | 618億6983万 | +6.16% | 7.03 | 0.72 |
| 02/19 | 948 | 960 | 943 | 960 | -0.1% | 109,100 | 615億4926万 | +6.08% | 7 | 0.72 |
| 02/16 | 950 | 966 | 950 | 961 | +1.8% | 117,600 | 616億1338万 | +6.66% | 7.01 | 0.72 |
| 02/15 | 960 | 963 | 936 | 944 | -1.26% | 137,500 | 605億2344万 | +5.24% | 6.88 | 0.71 |
| 02/14 | 977 | 979 | 950 | 956 | -2.55% | 132,400 | 612億9281万 | +7.05% | 6.97 | 0.72 |
| 02/13 | 969 | 982 | 960 | 981 | +2.83% | 126,100 | 628億9565万 | +10.35% | 7.15 | 0.73 |
| 02/09 | 954 | 964 | 949 | 954 | -1.55% | 137,100 | 611億6458万 | +7.92% | 6.95 | 0.71 |
| 02/08 | 973 | 977 | 950 | 969 | -1.22% | 164,300 | 621億2629万 | +9.99% | 7.06 | 0.73 |
| 02/07 | 976 | 1,006 | 972 | 981 | +1.87% | 259,800 | 628億9565万 | +11.99% | 7.15 | 0.73 |
| 02/06 | 944 | 966 | 941 | 963 | +2.01% | 188,000 | 617億4160万 | +10.69% | 7.02 | 0.72 |
| 02/05 | 944 | 947 | 935 | 944 | +1.61% | 137,700 | 605億2344万 | +9.01% | 6.88 | 0.71 |
| 02/02 | 932 | 932 | 912 | 929 | -0.43% | 230,900 | 595億6173万 | +7.65% | 6.77 | 0.7 |
| 02/01 | 886 | 936 | 885 | 933 | +7.12% | 869,800 | 598億1819万 | +8.61% | 6.8 | 0.7 |
| 01/31 | 868 | 871 | 844 | 871 | +1.16% | 374,100 | 558億4313万 | +1.87% | 6.35 | 0.65 |
| 01/30 | 868 | 869 | 861 | 861 | -0.35% | 152,700 | 552億199万 | +0.94% | 6.28 | 0.65 |
| 01/29 | 857 | 868 | 856 | 864 | +1.53% | 81,600 | 553億9433万 | +1.41% | 6.3 | 0.65 |
| 01/26 | 864 | 868 | 850 | 851 | -1.5% | 110,300 | 545億6085万 | +0.12% | 6.2 | 0.64 |
| 01/25 | 866 | 867 | 854 | 864 | +0.12% | 134,400 | 553億9433万 | +2.01% | 6.3 | 0.65 |
| 01/24 | 869 | 875 | 860 | 863 | -0.23% | 82,600 | 553億3022万 | +2.25% | 6.29 | 0.65 |
| 01/23 | 865 | 876 | 861 | 865 | +0.12% | 103,700 | 554億5845万 | +2.85% | 6.31 | 0.65 |
| 01/22 | 851 | 864 | 851 | 864 | +1.89% | 70,100 | 553億9433万 | +2.98% | 6.3 | 0.65 |
| 01/19 | 858 | 858 | 845 | 848 | -0.12% | 128,100 | 543億6851万 | +1.19% | 6.18 | 0.64 |
| 01/18 | 840 | 855 | 840 | 849 | +0.47% | 67,200 | 544億3263万 | +1.56% | 6.19 | 0.64 |
| 01/17 | 856 | 867 | 845 | 845 | -0.59% | 112,600 | 541億7617万 | +1.2% | 6.16 | 0.63 |
| 01/16 | 861 | 863 | 847 | 850 | -1.16% | 65,600 | 544億9674万 | +1.8% | 6.2 | 0.64 |
| 01/15 | 846 | 861 | 843 | 860 | +1.65% | 65,600 | 551億3788万 | +2.99% | 6.27 | 0.64 |
| 01/12 | 865 | 867 | 844 | 846 | -1.51% | 113,000 | 542億4029万 | +1.32% | 6.17 | 0.63 |
| 01/11 | 860 | 865 | 857 | 859 | +0.59% | 99,700 | 550億7377万 | +2.87% | 6.26 | 0.64 |
| 01/10 | 855 | 866 | 853 | 854 | -0.81% | 112,500 | 547億5320万 | +2.28% | 6.23 | 0.64 |
| 01/09 | 863 | 866 | 848 | 861 | -0.35% | 135,500 | 552億199万 | +2.99% | 6.28 | 0.65 |
| 01/05 | 865 | 869 | 858 | 864 | +0.23% | 110,800 | 553億9433万 | +3.35% | 6.3 | 0.65 |
| 01/04 | 846 | 864 | 829 | 862 | +1.89% | 108,000 | 552億6611万 | +3.11% | 6.28 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 842 | 856 | 840 | 846 | 0% | 99,100 | 542億4029万 | +1.32% | 6.17 | 0.86 |
| 12/28 | 854 | 860 | 845 | 846 | -1.51% | 83,900 | 542億4029万 | +1.44% | 6.17 | 0.86 |
| 12/27 | 865 | 865 | 851 | 859 | +0.82% | 102,600 | 550億7377万 | +3.12% | 6.26 | 0.87 |
| 12/26 | 862 | 862 | 841 | 852 | +2.16% | 183,700 | 546億2497万 | +2.4% | 6.21 | 0.87 |
| 12/25 | 850 | 852 | 831 | 834 | -0.83% | 120,700 | 534億7092万 | +0.48% | 6.08 | 0.85 |
| 12/22 | 822 | 843 | 820 | 841 | +2.31% | 139,500 | 539億1972万 | +1.2% | 6.13 | 0.85 |
| 12/21 | 823 | 833 | 821 | 822 | -0.12% | 111,500 | 527億155万 | -1.2% | 5.99 | 0.84 |
| 12/20 | 820 | 832 | 817 | 823 | +1.48% | 182,100 | 527億6567万 | -1.2% | 6 | 0.84 |
| 12/19 | 799 | 814 | 791 | 811 | +2.92% | 162,500 | 519億9630万 | -2.76% | 5.91 | 0.82 |
| 12/18 | 780 | 794 | 774 | 788 | +1.55% | 239,300 | 505億2168万 | -5.85% | 5.74 | 0.8 |
| 12/15 | 791 | 794 | 773 | 776 | -1.9% | 208,500 | 497億5232万 | -7.73% | 5.66 | 0.79 |
| 12/14 | 820 | 824 | 788 | 791 | -4.24% | 160,900 | 507億1403万 | -6.5% | 5.77 | 0.8 |
| 12/13 | 831 | 837 | 820 | 826 | -0.48% | 85,400 | 529億5801万 | -2.71% | 6.02 | 0.84 |
| 12/12 | 825 | 835 | 819 | 830 | +1.72% | 135,600 | 532億1446万 | -2.58% | 6.05 | 0.84 |
| 12/11 | 823 | 827 | 813 | 816 | +0.12% | 105,000 | 523億1687万 | -4.56% | 5.95 | 0.83 |
| 12/08 | 844 | 845 | 811 | 815 | -3.44% | 187,800 | 522億5276万 | -5.01% | 5.94 | 0.83 |
| 12/07 | 855 | 858 | 841 | 844 | -1.75% | 136,500 | 541億1206万 | -1.86% | 6.15 | 0.86 |
| 12/06 | 852 | 864 | 846 | 859 | +1.66% | 165,000 | 550億7377万 | -0.12% | 6.26 | 0.87 |
| 12/05 | 852 | 857 | 842 | 845 | -0.94% | 119,600 | 541億7617万 | -1.05% | 6.16 | 0.86 |
| 12/04 | 864 | 865 | 851 | 853 | -1.61% | 88,700 | 546億8908万 | +0.59% | 6.22 | 0.87 |
| 12/01 | 869 | 871 | 862 | 867 | -0.12% | 134,000 | 555億8668万 | +2.97% | 6.32 | 0.88 |
| 11/30 | 858 | 868 | 851 | 868 | +0.46% | 127,300 | 556億5079万 | +3.83% | 6.33 | 0.88 |
| 11/29 | 860 | 867 | 852 | 864 | +0.7% | 160,200 | 553億9433万 | +4.22% | 6.3 | 0.88 |
| 11/28 | 842 | 858 | 840 | 858 | +2.14% | 166,700 | 550億965万 | +4.25% | 6.25 | 0.87 |
| 11/27 | 840 | 847 | 834 | 840 | +1.2% | 143,300 | 538億5560万 | +2.82% | 6.12 | 0.85 |
| 11/24 | 834 | 834 | 822 | 830 | +1.1% | 107,600 | 532億1446万 | +2.22% | 6.05 | 0.84 |
| 11/22 | 808 | 830 | 808 | 821 | +0.86% | 72,500 | 526億3744万 | +1.61% | 5.98 | 0.83 |
| 11/21 | 811 | 824 | 807 | 814 | -1.45% | 206,800 | 521億8864万 | +1.24% | 5.93 | 0.83 |
| 11/20 | 851 | 851 | 826 | 826 | -3.73% | 166,800 | 529億5801万 | +3.25% | 6.02 | 0.84 |
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 | 441 4/5 4/4 | 230 3/18 3/17 他2件 | 144,000 4/4 | - | - | +7.31% 2/4 | -15.94% 1/22 |
| 2009年 3月期 | 275 6/18 | 142 2/12 | 86,000 6/12 | - | - | +13.52% 2/25 | -29.97% 10/10 |
| 2010年 3月期 | 307 3/31 3/30 | 151 4/1 | 1,724,000 7/10 | 202億9694万 | - | +14.37% 3/30 | -9.4% 10/5 |
| 2011年 3月期 | 331 2/8 | 179 3/15 | 199,000 3/15 | 218億8367万 | 118億3437万 | +13.31% 1/12 | -34.25% 3/15 |
| 2012年 3月期 | 311 7/19 | 202 11/16 | 1,435,000 4/25 | 205億6139万 | 133億5499万 | +11.89% 5/16 | -12.81% 11/16 |
| 2013年 3月期 | 275 4/2 | 195 10/15 | 188,000 3/25 | 181億8130万 | 128億9219万 | +16.91% 11/27 | -11.47% 5/21 |
| 2014年 3月期 | 691 1/16 | 242 4/2 | 7,477,000 9/5 | 456億8464万 | 159億9954万 | +41.72% 9/5 | -10.71% 2/26 |
| 2015年 3月期 | 602 4/2 | 416 5/16 | 479,000 6/26 | 398億51万 | 275億334万 | +10.3% 6/13 | -18.48% 5/16 |
| 2016年 3月期 | 536 8/7 | 313 2/10 | 470,800 5/11 | 354億3700万 | 206億9362万 | +13.13% 3/4 | -18.21% 8/25 |
| 2017年 3月期 | 579 10/25 | 363 4/7 | 795,000 10/25 | 382億7990万 | 239億9931万 | +12.14% 5/12 | -6.42% 6/16 |
| 2018年 3月期 | 719 11/6 | 486 3/26 | 437,500 12/18 | 475億3583万 | 321億3131万 | +11.91% 5/2 | -15.31% 2/14 |
| 2019年 3月期 | 624 10/5 | 403 12/25 | 756,500 5/2 | 412億5502万 | 266億4386万 | +10.32% 4/19 | -16.33% 12/25 |
| 2020年 3月期 | 557 7/3 | 311 3/13 | 310,600 5/8 | 368億2539万 | 205億6139万 | +24.12% 4/20 | -25.23% 3/13 |
| 2021年 3月期 | 576 3/18 | 346 4/3 | 2,255,600 4/20 | 369億2955万 | 228億7538万 | +12.9% 3/17 | -9.04% 8/3 |
| 2022年 3月期 | 633 6/30 | 406 3/9 | 1,125,500 5/6 | 405億8404万 | 260億3021万 | +11.47% 5/24 | -10.18% 3/9 |
| 2023年 3月期 | 636 3/9 | 409 4/27 | 630,700 8/24 | 407億7638万 | 262億2255万 | +11.66% 3/8 | -4.85% 5/12 |
| 最新 | 962 2024/4/17 | 111,300 | 536億5565万 | -2.34% 985 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/04/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
142円（2009/02/12） - 577%（6.77倍）
962円（4/17）