株価チャート
株価
4/17
- 前日 (4/12)
- 16,900
- 始値
- 16,900
- 高値
- 16,910
- 安値
- 16,900
- 終値 +0.06%
- 16,910
- 出来高 +85.71%
- 1,300
乖離率
- 株価(5日)
移動平均値 - +0.08%
16,896 - 株価(25日)
移動平均値 - -6.37%
18,060 - 出来高(5日)
移動平均値 - +18.18%
1,100
2023/09/21~2024/04/17
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 | 16,900 | 16,910 | 16,900 | 16,910 | +0.06% | 1,300 | 763億892万 | -6.37% | 10.01 | 0.69 |
04/12 | 16,660 | 16,900 | 16,660 | 16,900 | +1.75% | 700 | 762億6380万 | -6.85% | 10.01 | 0.69 |
04/11 | 16,730 | 16,770 | 16,510 | 16,610 | -3.04% | 1,000 | 749億5513万 | -8.93% | 9.84 | 0.68 |
04/08 | 17,000 | 17,130 | 17,000 | 17,130 | +1.18% | 200 | 773億171万 | -6.36% | 10.14 | 0.7 |
04/05 | 17,270 | 17,500 | 16,230 | 16,930 | -4.19% | 2,300 | 763億9918万 | -7.48% | 10.02 | 0.69 |
04/04 | 17,670 | 17,670 | 17,670 | 17,670 | 0% | 200 | 797億3854万 | -3.47% | 10.46 | 0.72 |
04/03 | 17,590 | 17,670 | 17,500 | 17,670 | -1.78% | 1,100 | 797億3854万 | -3.37% | 10.46 | 0.72 |
04/02 | 17,990 | 17,990 | 17,990 | 17,990 | +0.06% | 100 | 811億8259万 | -1.48% | 10.65 | 0.74 |
04/01 | 18,000 | 18,000 | 17,980 | 17,980 | +1.01% | 300 | 811億3746万 | -1.38% | 10.65 | 0.74 |
03/29 | 17,700 | 18,050 | 17,680 | 17,800 | +0.51% | 900 | 803億2518万 | -2.16% | 10.54 | 0.73 |
03/28 | 18,150 | 18,150 | 17,710 | 17,710 | -4.27% | 1,300 | 799億1904万 | -2.43% | 10.49 | 0.73 |
03/25 | 18,100 | 18,500 | 18,100 | 18,500 | 0% | 200 | 834億8404万 | +1.94% | 10.95 | 0.76 |
03/22 | 18,510 | 18,780 | 18,500 | 18,500 | +1.09% | 1,700 | 834億8404万 | +2.16% | 10.95 | 0.76 |
03/21 | 18,700 | 18,700 | 18,300 | 18,300 | 0% | 1,900 | 825億8151万 | +1.26% | 10.84 | 0.75 |
03/18 | 18,100 | 18,310 | 17,900 | 18,300 | +1.1% | 800 | 825億8151万 | +1.46% | 10.84 | 0.75 |
03/15 | 17,620 | 18,100 | 17,620 | 18,100 | +2.03% | 300 | 816億7898万 | +0.76% | 10.72 | 0.74 |
03/14 | 18,000 | 18,000 | 17,690 | 17,740 | -1.88% | 400 | 800億5442万 | -0.83% | 10.5 | 0.73 |
03/13 | 18,400 | 18,400 | 18,020 | 18,080 | -2.53% | 900 | 815億8873万 | +1.44% | 10.71 | 0.74 |
03/12 | 18,300 | 18,550 | 18,050 | 18,550 | -0.8% | 500 | 837億967万 | +4.55% | 10.98 | 0.76 |
03/11 | 18,720 | 18,720 | 18,700 | 18,700 | -0.43% | 800 | 843億8657万 | +6.06% | 11.07 | 0.77 |
03/08 | 19,000 | 19,170 | 18,780 | 18,780 | -1.16% | 400 | 847億4758万 | +7.23% | 11.12 | 0.77 |
03/07 | 19,010 | 19,200 | 19,000 | 19,000 | -1.04% | 300 | 857億4036万 | +9.34% | 11.25 | 0.78 |
03/06 | 19,010 | 19,670 | 19,010 | 19,200 | -0.1% | 500 | 866億4289万 | +11.43% | 11.37 | 0.79 |
03/05 | 19,220 | 19,220 | 19,220 | 19,220 | 0% | 200 | 867億3315万 | +12.49% | 11.38 | 0.79 |
03/04 | 19,000 | 19,220 | 19,000 | 19,220 | +1.16% | 300 | 867億3315万 | +13.57% | 11.38 | 0.79 |
02/27 | 19,000 | 19,550 | 18,990 | 19,000 | -1.45% | 2,200 | 857億4036万 | +13.38% | 11.25 | 0.78 |
02/26 | 17,860 | 19,280 | 17,860 | 19,280 | +7.05% | 1,100 | 870億391万 | +16.15% | 11.42 | 0.79 |
02/22 | 18,010 | 18,010 | 17,810 | 18,010 | +4.65% | 400 | 812億7284万 | +9.67% | 10.66 | 0.74 |
02/16 | 17,500 | 17,500 | 17,120 | 17,210 | +0.58% | 500 | 776億6272万 | +5.62% | 10.19 | 0.7 |
02/15 | 16,830 | 17,280 | 16,630 | 17,110 | -0.7% | 1,500 | 772億1145万 | +5.66% | 10.13 | 0.7 |
02/14 | 17,290 | 17,290 | 17,230 | 17,230 | +1.35% | 200 | 777億5297万 | +7.13% | 10.2 | 0.71 |
02/13 | 17,140 | 17,140 | 17,000 | 17,000 | -1.68% | 300 | 767億1506万 | +6.43% | 10.07 | 0.7 |
02/09 | 17,290 | 17,290 | 17,290 | 17,290 | +1.71% | 200 | 780億2373万 | +8.96% | 10.24 | 0.71 |
02/08 | 17,150 | 17,150 | 17,000 | 17,000 | +1.49% | 200 | 767億1506万 | +7.93% | 10.07 | 0.7 |
02/07 | 17,620 | 17,620 | 16,600 | 16,750 | -4.94% | 1,400 | 755億8690万 | +7.05% | 9.92 | 0.69 |
02/05 | 17,510 | 17,620 | 17,510 | 17,620 | +0.63% | 300 | 795億1291万 | +13.29% | 10.43 | 0.72 |
02/02 | 17,630 | 17,660 | 17,440 | 17,510 | -0.68% | 400 | 790億1651万 | +13.51% | 10.37 | 0.72 |
02/01 | 17,400 | 18,200 | 17,400 | 17,630 | +1.44% | 1,000 | 795億5803万 | +15.21% | 10.44 | 0.72 |
01/31 | 17,300 | 17,700 | 17,300 | 17,380 | +5.33% | 700 | 784億2987万 | +14.58% | 10.29 | 0.71 |
01/29 | 16,250 | 16,500 | 16,250 | 16,500 | +1.85% | 700 | 744億5874万 | +9.64% | 9.77 | 0.68 |
01/26 | 16,200 | 16,200 | 16,200 | 16,200 | +0.62% | 200 | 731億494万 | +8.25% | 9.59 | 0.66 |
01/24 | 16,080 | 16,130 | 16,080 | 16,100 | +0.12% | 500 | 726億5368万 | +8.08% | 9.53 | 0.66 |
01/23 | 15,940 | 16,080 | 15,940 | 16,080 | +1.97% | 700 | 725億6342万 | +8.41% | 9.52 | 0.66 |
01/22 | 15,620 | 15,770 | 15,620 | 15,770 | +0.13% | 400 | 711億6450万 | +6.77% | 9.34 | 0.65 |
01/19 | 15,410 | 15,750 | 15,410 | 15,750 | +2.47% | 200 | 710億7425万 | +6.95% | 9.33 | 0.65 |
01/17 | 15,370 | 15,370 | 15,370 | 15,370 | +0.2% | 100 | 693億5944万 | +4.72% | 9.1 | 0.63 |
01/15 | 15,570 | 15,570 | 15,130 | 15,340 | -1.48% | 700 | 692億2406万 | +4.77% | 9.08 | 0.63 |
01/12 | 15,050 | 15,570 | 15,050 | 15,570 | +2.77% | 900 | 702億6197万 | +6.61% | 9.22 | 0.64 |
01/11 | 15,150 | 15,150 | 15,150 | 15,150 | +0.33% | 200 | 683億6666万 | +4.12% | 8.97 | 0.62 |
01/10 | 15,030 | 15,100 | 15,000 | 15,100 | +0.47% | 400 | 681億4103万 | +4.06% | 8.94 | 0.62 |
01/09 | 14,850 | 15,030 | 14,850 | 15,030 | +1.21% | 400 | 678億2514万 | +3.85% | 8.9 | 0.62 |
01/05 | 14,800 | 14,850 | 14,800 | 14,850 | +0.34% | 400 | 670億1286万 | +2.89% | 8.79 | 0.61 |
01/04 | 14,800 | 14,850 | 14,730 | 14,800 | +0.54% | 800 | 667億8723万 | +2.72% | 8.76 | 0.61 |
2023 | ||||||||||
12/27 | 14,590 | 14,720 | 14,530 | 14,720 | +2.72% | 600 | 664億2622万 | +2.31% | 8.72 | 0.6 |
12/25 | 14,330 | 14,330 | 14,330 | 14,330 | -1.04% | 100 | 646億6628万 | -0.29% | 8.49 | 0.59 |
12/22 | 14,560 | 14,600 | 14,480 | 14,480 | +0.77% | 500 | 653億4318万 | +0.74% | 8.57 | 0.59 |
12/21 | 14,370 | 14,370 | 14,370 | 14,370 | 0% | 100 | 648億4679万 | +0.08% | 8.51 | 0.59 |
12/20 | 14,630 | 14,630 | 14,370 | 14,370 | -0.28% | 200 | 648億4679万 | +0.15% | 8.51 | 0.59 |
12/18 | 14,400 | 14,410 | 14,400 | 14,410 | +0.07% | 200 | 650億2730万 | +0.52% | 8.53 | 0.59 |
12/15 | 14,400 | 14,400 | 14,400 | 14,400 | -0.21% | 100 | 649億8217万 | +0.53% | 8.53 | 0.59 |
12/14 | 14,430 | 14,430 | 14,430 | 14,430 | +0.14% | 100 | 651億1755万 | +0.82% | 8.54 | 0.59 |
12/13 | 14,300 | 14,410 | 14,300 | 14,410 | +0.77% | 400 | 650億2730万 | +0.8% | 8.53 | 0.59 |
12/05 | 14,400 | 14,400 | 14,210 | 14,300 | -0.69% | 1,400 | 645億3090万 | +0.14% | 8.47 | 0.59 |
12/04 | 14,400 | 14,400 | 14,400 | 14,400 | 0% | 400 | 649億8217万 | +0.94% | 8.53 | 0.59 |
11/30 | 14,400 | 14,400 | 14,400 | 14,400 | -0.62% | 100 | 649億8217万 | +1.05% | 8.53 | 0.59 |
11/29 | 14,490 | 14,490 | 14,490 | 14,490 | -0.07% | 100 | 653億8831万 | +1.68% | 8.58 | 0.59 |
11/28 | 14,500 | 14,710 | 14,500 | 14,500 | 0% | 1,200 | 654億3343万 | +1.83% | 8.59 | 0.59 |
11/27 | 14,710 | 14,710 | 14,500 | 14,500 | -1.43% | 600 | 654億3343万 | +1.88% | 8.59 | 0.59 |
11/24 | 14,700 | 14,710 | 14,410 | 14,710 | +1.45% | 900 | 663億8109万 | +3.39% | 8.71 | 0.6 |
11/22 | 14,500 | 14,500 | 14,500 | 14,500 | 0% | 100 | 654億3343万 | +2% | 8.59 | 0.59 |
11/21 | 14,300 | 14,500 | 14,300 | 14,500 | +0.76% | 500 | 654億3343万 | +2% | 8.59 | 0.59 |
11/20 | 14,440 | 14,440 | 14,390 | 14,390 | +1.05% | 300 | 649億3704万 | +1.22% | 8.52 | 0.59 |
11/16 | 14,150 | 14,330 | 14,120 | 14,240 | +0.64% | 600 | 642億6015万 | +0.13% | 8.43 | 0.58 |
11/15 | 14,150 | 14,160 | 14,150 | 14,150 | 0% | 900 | 638億5401万 | -0.56% | 8.38 | 0.58 |
11/14 | 14,030 | 14,190 | 14,030 | 14,150 | +0.93% | 800 | 638億5401万 | -0.63% | 8.38 | 0.58 |
11/13 | 14,200 | 14,200 | 14,020 | 14,020 | -1.48% | 200 | 632億6736万 | -1.64% | 8.3 | 0.57 |
11/10 | 14,310 | 14,310 | 14,230 | 14,230 | -0.56% | 200 | 642億1502万 | -0.3% | 8.43 | 0.58 |
11/07 | 14,310 | 14,310 | 14,310 | 14,310 | 0% | 100 | 645億7603万 | +0.18% | 8.47 | 0.59 |
11/06 | 14,380 | 14,380 | 14,230 | 14,310 | -0.49% | 1,100 | 645億7603万 | +0.19% | 8.47 | 0.59 |
11/02 | 14,380 | 14,380 | 14,380 | 14,380 | +1.99% | 100 | 648億9192万 | +0.66% | 8.51 | 0.59 |
10/31 | 14,100 | 14,100 | 14,100 | 14,100 | 0% | 500 | 636億2837万 | -1.32% | 8.35 | 0.58 |
10/30 | 14,100 | 14,100 | 14,100 | 14,100 | +0.43% | 200 | 636億2837万 | -1.43% | 8.35 | 0.58 |
10/26 | 14,020 | 14,040 | 14,020 | 14,040 | -0.64% | 200 | 633億5762万 | -1.87% | 8.31 | 0.58 |
10/23 | 14,130 | 14,130 | 14,130 | 14,130 | 0% | 100 | 637億6375万 | -1.26% | 8.37 | 0.58 |
10/20 | 14,280 | 14,280 | 14,130 | 14,130 | +1.07% | 300 | 637億6375万 | -1.25% | 8.37 | 0.58 |
10/19 | 14,040 | 14,040 | 13,980 | 13,980 | -0.36% | 300 | 630億8686万 | -2.29% | 8.28 | 0.57 |
10/17 | 14,030 | 14,030 | 14,030 | 14,030 | +0.43% | 100 | 633億1249万 | -1.96% | 8.31 | 0.57 |
10/16 | 13,900 | 13,970 | 13,900 | 13,970 | -0.21% | 500 | 630億4173万 | -2.38% | 8.27 | 0.57 |
10/13 | 14,260 | 14,260 | 13,990 | 14,000 | -2.78% | 1,400 | 631億7711万 | -2.17% | 8.29 | 0.57 |
10/12 | 14,400 | 14,400 | 14,400 | 14,400 | +1.12% | 100 | 649億8217万 | +0.63% | 8.53 | 0.59 |
10/11 | 14,240 | 14,240 | 14,240 | 14,240 | -0.35% | 100 | 642億6015万 | -0.34% | 8.43 | 0.58 |
10/10 | 14,380 | 14,380 | 14,290 | 14,290 | -0.56% | 200 | 644億8578万 | +0.11% | 8.46 | 0.59 |
10/04 | 14,110 | 14,370 | 14,110 | 14,370 | -0.28% | 300 | 648億4679万 | +0.79% | 8.51 | 0.59 |
10/02 | 14,520 | 14,520 | 14,410 | 14,410 | -0.76% | 300 | 650億2730万 | +1.22% | 8.53 | 0.59 |
09/29 | 14,520 | 14,520 | 14,520 | 14,520 | 0% | 100 | 655億2369万 | +2.24% | 8.6 | 0.61 |
09/28 | 14,520 | 14,520 | 14,520 | 14,520 | 0% | 100 | 655億2369万 | +2.48% | 8.6 | 0.61 |
09/27 | 14,520 | 14,520 | 14,520 | 14,520 | +0.69% | 200 | 655億2369万 | +2.75% | 8.6 | 0.61 |
09/26 | 14,420 | 14,420 | 14,420 | 14,420 | 0% | 100 | 650億7242万 | +2.18% | 8.54 | 0.61 |
09/22 | 14,350 | 14,420 | 14,350 | 14,420 | -0.55% | 300 | 650億7242万 | +2.28% | 8.54 | 0.61 |
09/21 | 14,500 | 14,500 | 14,500 | 14,500 | 0% | 100 | 654億3343万 | +2.97% | 8.59 | 0.61 |
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 | 7,525 3,010 7/5 | 3,925 1,570 3/24 | 80,000 200,000 11/29 | - | - | +3.22% 5/30 | -23.98% 2/7 |
2009年 3月期 | 4,238 1,695 6/30 1,695 6/27 | 3,075 1,230 3/27 | 6,600 16,500 6/6 | - | - | +13.07% 5/28 | -10.61% 4/1 |
2010年 3月期 | 4,793 1,917 9/28 1,917 9/25 | 2,975 1,190 4/1 | 4,000 10,000 4/6 | - | - | +20.89% 7/10 | -12% 12/3 |
2011年 3月期 | 4,873 1,949 4/20 | 3,750 1,500 3/15 | 1,400 3,500 12/17 3,500 7/6 | 219億8666万 | 169億2150万 | +10.29% 12/30 | -5.33% 8/12 |
2012年 3月期 | 5,250 2,100 2/21 | 4,200 1,680 9/27 1,680 9/26 | 2,000 5,000 7/8 | 236億9010万 | 189億5208万 | +9.89% 1/6 | -8.77% 9/26 |
2013年 3月期 | 5,250 2,100 2/20 | 3,925 1,570 11/7 1,570 9/18 他3件 | 4,400 11,000 1/18 | 236億9010万 | 177億1117万 | +25.32% 5/13 | -11.12% 9/5 |
2014年 3月期 | 9,000 3,600 1/21 | 4,925 1,970 4/15 | 4,600 11,500 1/14 | 406億1386万 | 222億2357万 | +21.37% 1/9 | -13.9% 5/19 |
2015年 3月期 | 9,300 2/24 | 6,500 2,600 5/19 | 4,200 3/4 | 419億6765万 | 293億3223万 | +10.02% 4/16 | -7.98% 10/21 |
2016年 3月期 | 11,440 8/12 | 8,600 4/1 | 8,300 8/12 | 516億2472万 | 388億879万 | +9.34% 6/8 | -8.09% 2/12 |
2017年 3月期 | 10,700 3/28 3/22 他2件 | 8,410 12/28 | 6,500 12/28 | 482億8536万 | 379億5139万 | +7.38% 3/7 | -6.82% 6/16 |
2018年 3月期 | 14,560 12/5 | 9,970 8/30 | 5,800 9/12 | 657億419万 | 449億9113万 | +13.83% 11/30 | -7.53% 12/29 |
2019年 3月期 | 12,490 10/19 | 9,900 12/12 | 3,800 6/5 | 563億6301万 | 446億7524万 | +13.4% 3/4 | -9.7% 12/11 |
2020年 3月期 | 13,200 2/14 | 8,960 3/13 | 10,700 6/19 | 595億6699万 | 404億3335万 | +10.72% 2/13 | -22.52% 3/13 |
2021年 3月期 | 11,700 3/29 | 8,920 4/7 | 4,400 2/4 | 527億9801万 | 402億5284万 | +8.98% 3/29 | -6.4% 11/18 |
2022年 3月期 | 11,500 1/5 | 10,160 7/26 | 2,900 12/22 | 518億9548万 | 458億4853万 | +5.7% 12/28 | -3.18% 3/8 |
2023年 3月期 | 15,280 2/14 | 10,440 6/20 | 4,700 2/10 | 689億5330万 | 471億1207万 | +17.89% 2/14 | -5.62% 9/29 |
最新 | 16,910 2024/4/17 | 1,300 | 763億892万 | -6.37% 18,060 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -55%(0.45倍)
- 1993/12/27 vs 1992/12/25
- 16%(1.16倍)
- 1994/12/29 vs 1993/12/27
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/29
- -43%(0.57倍)
- 1996/12/26 vs 1995/12/29
- 32%(1.32倍)
- 1997/12/30 vs 1996/12/26
- -22%(0.78倍)
- 1998/12/25 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/27 vs 1998/12/25
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/27
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 20%(1.2倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/29 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/29
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/29 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/27 vs 2011/12/29
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/27
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/27 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/27 vs 2018/12/27
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/27
- -11%(0.89倍)
- 2021/12/29 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/29
- 11%(1.11倍)
- 2023/12/27 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/17 vs 2023/12/27
- 15%(1.15倍)
- 過去安値
2,975円(2009/04/01) - 468%(5.68倍)
16,910円(4/17)