株価チャート
株価
4/17
- 前日 (4/16)
- 1,110
- 始値
- 1,110
- 高値
- 1,110
- 安値
- 1,085
- 終値 -2.25%
- 1,085
- 出来高 +36.67%
- 41,000
乖離率
- 株価（5日）
移動平均値 - -2.6%
1,114 - 株価（25日）
移動平均値 - -4.24%
1,133 - 出来高（5日）
移動平均値 - +58.42%
25,880
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 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 41,000 | 312億9617万 | -4.24% | 43.69 | 0.45 |
| 04/16 | 1,120 | 1,120 | 1,103 | 1,110 | -0.89% | 30,000 | 320億1728万 | -2.2% | 44.7 | 0.46 |
| 04/15 | 1,120 | 1,123 | 1,114 | 1,120 | -0.27% | 15,000 | 323億572万 | -1.41% | 45.1 | 0.47 |
| 04/12 | 1,133 | 1,138 | 1,123 | 1,123 | -0.8% | 22,700 | 323億9226万 | -1.23% | 45.22 | 0.47 |
| 04/11 | 1,135 | 1,137 | 1,124 | 1,132 | 0% | 20,700 | 326億5186万 | -0.44% | 45.58 | 0.47 |
| 04/10 | 1,119 | 1,137 | 1,118 | 1,132 | +1.25% | 19,600 | 326億5186万 | -0.35% | 45.58 | 0.47 |
| 04/09 | 1,124 | 1,124 | 1,116 | 1,118 | +0.09% | 23,600 | 322億4803万 | -1.5% | 45.02 | 0.46 |
| 04/08 | 1,120 | 1,120 | 1,113 | 1,117 | +0.18% | 15,200 | 322億1919万 | -1.59% | 44.98 | 0.46 |
| 04/05 | 1,111 | 1,116 | 1,109 | 1,115 | -0.09% | 16,900 | 321億6150万 | -1.76% | 44.9 | 0.46 |
| 04/04 | 1,117 | 1,118 | 1,108 | 1,116 | +0.54% | 23,600 | 321億9035万 | -1.59% | 44.94 | 0.46 |
| 04/03 | 1,111 | 1,116 | 1,105 | 1,110 | -0.63% | 28,400 | 320億1728万 | -2.12% | 44.7 | 0.46 |
| 04/02 | 1,125 | 1,125 | 1,114 | 1,117 | -1.06% | 34,400 | 322億1919万 | -1.5% | 44.98 | 0.46 |
| 04/01 | 1,141 | 1,146 | 1,126 | 1,129 | -1.05% | 38,700 | 325億6532万 | -0.44% | 45.46 | 0.47 |
| 03/29 | 1,134 | 1,144 | 1,129 | 1,141 | +1.15% | 21,800 | 329億1146万 | +0.71% | 45.94 | 0.47 |
| 03/28 | 1,150 | 1,150 | 1,127 | 1,128 | -3.92% | 47,800 | 325億3648万 | -0.44% | 45.42 | 0.47 |
| 03/27 | 1,167 | 1,179 | 1,166 | 1,174 | +1.12% | 92,800 | 338億6332万 | +3.62% | 47.27 | 0.49 |
| 03/26 | 1,150 | 1,162 | 1,145 | 1,161 | +0.87% | 47,400 | 334億8834万 | +2.65% | 46.75 | 0.48 |
| 03/25 | 1,160 | 1,166 | 1,151 | 1,151 | -0.26% | 34,300 | 331億9990万 | +1.86% | 46.35 | 0.48 |
| 03/22 | 1,152 | 1,158 | 1,147 | 1,154 | -0.26% | 36,300 | 332億8643万 | +2.21% | 46.47 | 0.48 |
| 03/21 | 1,160 | 1,163 | 1,154 | 1,157 | -0.26% | 27,200 | 333億7297万 | +2.57% | 46.59 | 0.48 |
| 03/19 | 1,143 | 1,160 | 1,143 | 1,160 | +1.58% | 30,200 | 334億5950万 | +3.02% | 46.71 | 0.48 |
| 03/18 | 1,143 | 1,143 | 1,137 | 1,142 | -0.26% | 27,400 | 329億4030万 | +1.51% | 45.98 | 0.47 |
| 03/15 | 1,138 | 1,145 | 1,133 | 1,145 | +0.26% | 17,700 | 330億2683万 | +1.78% | 46.1 | 0.48 |
| 03/14 | 1,143 | 1,147 | 1,140 | 1,142 | 0% | 23,100 | 329億4030万 | +1.51% | 45.98 | 0.47 |
| 03/13 | 1,145 | 1,151 | 1,140 | 1,142 | -0.09% | 34,700 | 329億4030万 | +1.42% | 45.98 | 0.47 |
| 03/12 | 1,140 | 1,143 | 1,125 | 1,143 | +0.7% | 21,900 | 329億6914万 | +1.51% | 46.02 | 0.47 |
| 03/11 | 1,138 | 1,138 | 1,126 | 1,135 | -0.26% | 35,300 | 327億3839万 | +0.71% | 45.7 | 0.47 |
| 03/08 | 1,127 | 1,144 | 1,127 | 1,138 | +1.16% | 43,200 | 328億2492万 | +0.89% | 45.82 | 0.47 |
| 03/07 | 1,122 | 1,133 | 1,122 | 1,125 | +0.63% | 35,200 | 324億4995万 | -0.18% | 45.3 | 0.47 |
| 03/06 | 1,107 | 1,123 | 1,105 | 1,118 | +0.99% | 35,300 | 322億4803万 | -0.8% | 45.02 | 0.46 |
| 03/05 | 1,119 | 1,119 | 1,101 | 1,107 | -0.54% | 38,900 | 319億3075万 | -1.86% | 44.57 | 0.46 |
| 03/04 | 1,119 | 1,124 | 1,112 | 1,113 | +0.63% | 47,300 | 321億381万 | -1.5% | 44.82 | 0.46 |
| 03/01 | 1,097 | 1,107 | 1,097 | 1,106 | +0.82% | 26,800 | 319億190万 | -2.21% | 44.53 | 0.46 |
| 02/29 | 1,110 | 1,110 | 1,096 | 1,097 | -1.44% | 34,900 | 316億4230万 | -3.09% | 44.17 | 0.46 |
| 02/28 | 1,105 | 1,119 | 1,105 | 1,113 | +0.63% | 35,200 | 321億381万 | -1.77% | 44.82 | 0.46 |
| 02/27 | 1,117 | 1,117 | 1,106 | 1,106 | -0.45% | 39,400 | 319億190万 | -2.38% | 44.53 | 0.46 |
| 02/26 | 1,126 | 1,128 | 1,111 | 1,111 | -1.07% | 36,200 | 320億4612万 | -2.03% | 44.74 | 0.46 |
| 02/22 | 1,130 | 1,130 | 1,120 | 1,123 | -0.35% | 23,200 | 323億9226万 | -0.97% | 45.22 | 0.47 |
| 02/21 | 1,133 | 1,136 | 1,127 | 1,127 | -0.53% | 15,800 | 325億763万 | -0.7% | 45.38 | 0.47 |
| 02/20 | 1,133 | 1,143 | 1,133 | 1,133 | -0.09% | 19,700 | 326億8070万 | -0.18% | 45.62 | 0.47 |
| 02/19 | 1,131 | 1,137 | 1,131 | 1,134 | +0.27% | 13,100 | 327億954万 | -0.09% | 45.66 | 0.47 |
| 02/16 | 1,123 | 1,137 | 1,123 | 1,131 | +0.71% | 38,200 | 326億2301万 | -0.26% | 45.54 | 0.47 |
| 02/15 | 1,115 | 1,125 | 1,115 | 1,123 | +0.36% | 30,400 | 323億9226万 | -1.06% | 45.22 | 0.47 |
| 02/14 | 1,128 | 1,128 | 1,118 | 1,119 | -0.62% | 25,500 | 322億7688万 | -1.41% | 45.06 | 0.46 |
| 02/13 | 1,132 | 1,136 | 1,125 | 1,126 | -0.44% | 35,900 | 324億7879万 | -0.71% | 45.34 | 0.47 |
| 02/09 | 1,136 | 1,136 | 1,126 | 1,131 | -0.26% | 25,000 | 326億2301万 | -0.18% | 45.54 | 0.47 |
| 02/08 | 1,160 | 1,160 | 1,130 | 1,134 | -2.24% | 41,900 | 327億954万 | +0.27% | 45.66 | 0.47 |
| 02/07 | 1,153 | 1,164 | 1,147 | 1,160 | +0.78% | 51,000 | 334億5950万 | +2.84% | 46.71 | 0.48 |
| 02/06 | 1,157 | 1,161 | 1,148 | 1,151 | +0.09% | 45,800 | 331億9990万 | +2.4% | 46.35 | 0.48 |
| 02/05 | 1,164 | 1,165 | 1,149 | 1,150 | -1.2% | 43,100 | 331億7106万 | +2.77% | 46.31 | 0.48 |
| 02/02 | 1,145 | 1,181 | 1,142 | 1,164 | +1.13% | 81,400 | 335億7488万 | +4.49% | 46.87 | 0.48 |
| 02/01 | 1,129 | 1,155 | 1,129 | 1,151 | +2.13% | 73,300 | 331億9990万 | +3.79% | 46.35 | 0.48 |
| 01/31 | 1,130 | 1,138 | 1,111 | 1,127 | -0.44% | 100,600 | 325億763万 | +1.99% | 45.38 | 0.47 |
| 01/30 | 1,137 | 1,141 | 1,132 | 1,132 | -0.79% | 28,300 | 326億5186万 | +2.82% | 45.58 | 0.47 |
| 01/29 | 1,146 | 1,146 | 1,134 | 1,141 | +0.18% | 32,100 | 329億1146万 | +3.92% | 45.94 | 0.47 |
| 01/26 | 1,137 | 1,150 | 1,134 | 1,139 | +0.18% | 52,300 | 328億5377万 | +4.11% | 45.86 | 0.47 |
| 01/25 | 1,132 | 1,138 | 1,131 | 1,137 | +0.44% | 27,900 | 327億9608万 | +4.31% | 45.78 | 0.47 |
| 01/24 | 1,129 | 1,139 | 1,128 | 1,132 | +0.71% | 34,700 | 326億5186万 | +4.14% | 45.58 | 0.47 |
| 01/23 | 1,123 | 1,134 | 1,117 | 1,124 | +0.09% | 45,500 | 324億2110万 | +3.69% | 45.26 | 0.47 |
| 01/22 | 1,125 | 1,127 | 1,120 | 1,123 | +0.45% | 22,900 | 323億9226万 | +3.89% | 45.22 | 0.47 |
| 01/19 | 1,127 | 1,127 | 1,118 | 1,118 | -0.8% | 23,400 | 322億4803万 | +3.61% | 45.02 | 0.46 |
| 01/18 | 1,130 | 1,135 | 1,118 | 1,127 | -0.27% | 38,400 | 325億763万 | +4.64% | 45.38 | 0.47 |
| 01/17 | 1,134 | 1,141 | 1,130 | 1,130 | -0.35% | 29,800 | 325億9417万 | +5.21% | 45.5 | 0.47 |
| 01/16 | 1,130 | 1,138 | 1,129 | 1,134 | +0.62% | 28,300 | 327億954万 | +5.88% | 45.66 | 0.47 |
| 01/15 | 1,130 | 1,137 | 1,123 | 1,127 | -0.35% | 37,200 | 325億763万 | +5.43% | 45.38 | 0.47 |
| 01/12 | 1,132 | 1,140 | 1,124 | 1,131 | -0.09% | 39,100 | 326億2301万 | +6% | 45.54 | 0.47 |
| 01/11 | 1,130 | 1,139 | 1,122 | 1,132 | +0.53% | 52,600 | 326億5186万 | +6.29% | 45.58 | 0.47 |
| 01/10 | 1,110 | 1,127 | 1,107 | 1,126 | +1.44% | 53,000 | 324億7879万 | +5.93% | 45.34 | 0.47 |
| 01/09 | 1,089 | 1,113 | 1,089 | 1,110 | +2.4% | 71,800 | 320億1728万 | +4.52% | 44.7 | 0.46 |
| 01/05 | 1,085 | 1,087 | 1,077 | 1,084 | +0.18% | 29,300 | 312億6732万 | +2.17% | 43.65 | 0.45 |
| 01/04 | 1,068 | 1,082 | 1,054 | 1,082 | +1.31% | 69,900 | 312億964万 | +1.98% | 43.57 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 1,054 | 1,070 | 1,054 | 1,068 | +1.42% | 48,800 | 308億581万 | +0.66% | 43 | 0.44 |
| 12/28 | 1,042 | 1,053 | 1,041 | 1,053 | +0.96% | 53,400 | 303億7315万 | -0.85% | 42.4 | 0.44 |
| 12/27 | 1,024 | 1,044 | 1,024 | 1,043 | +1.76% | 112,100 | 300億8470万 | -1.88% | 42 | 0.43 |
| 12/26 | 1,032 | 1,038 | 1,024 | 1,025 | -0.68% | 101,600 | 295億6551万 | -3.76% | 41.27 | 0.43 |
| 12/25 | 1,042 | 1,047 | 1,032 | 1,032 | -0.77% | 74,200 | 297億6742万 | -3.19% | 41.55 | 0.43 |
| 12/22 | 1,039 | 1,045 | 1,035 | 1,040 | +0.29% | 65,100 | 299億9817万 | -2.44% | 41.88 | 0.43 |
| 12/21 | 1,041 | 1,043 | 1,033 | 1,037 | -0.67% | 60,200 | 299億1164万 | -2.81% | 41.76 | 0.43 |
| 12/20 | 1,046 | 1,052 | 1,043 | 1,044 | -0.19% | 40,800 | 301億1355万 | -2.16% | 42.04 | 0.43 |
| 12/19 | 1,049 | 1,049 | 1,040 | 1,046 | -0.19% | 33,300 | 301億7124万 | -1.97% | 42.12 | 0.43 |
| 12/18 | 1,050 | 1,050 | 1,037 | 1,048 | -0.57% | 62,100 | 302億2893万 | -1.78% | 42.2 | 0.44 |
| 12/15 | 1,053 | 1,058 | 1,049 | 1,054 | 0% | 35,100 | 304億199万 | -1.31% | 42.44 | 0.44 |
| 12/14 | 1,064 | 1,067 | 1,051 | 1,054 | -0.94% | 38,900 | 304億199万 | -1.31% | 42.44 | 0.44 |
| 12/13 | 1,064 | 1,075 | 1,063 | 1,064 | 0% | 35,500 | 306億9044万 | -0.47% | 42.84 | 0.44 |
| 12/12 | 1,070 | 1,073 | 1,063 | 1,064 | -0.56% | 36,600 | 306億9044万 | -0.47% | 42.84 | 0.44 |
| 12/11 | 1,055 | 1,070 | 1,055 | 1,070 | +2.1% | 53,100 | 308億6350万 | +0.09% | 43.08 | 0.44 |
| 12/08 | 1,062 | 1,064 | 1,047 | 1,048 | -1.87% | 69,500 | 302億2893万 | -1.96% | 42.2 | 0.44 |
| 12/07 | 1,071 | 1,078 | 1,066 | 1,068 | -1.2% | 38,000 | 308億581万 | -0.19% | 43 | 0.44 |
| 12/06 | 1,070 | 1,083 | 1,070 | 1,081 | +0.93% | 30,100 | 311億8079万 | +1.03% | 43.53 | 0.45 |
| 12/05 | 1,080 | 1,088 | 1,071 | 1,071 | -1.47% | 25,000 | 308億9235万 | +0.09% | 43.13 | 0.45 |
| 12/04 | 1,080 | 1,087 | 1,075 | 1,087 | +0.65% | 40,800 | 313億5386万 | +1.49% | 43.77 | 0.45 |
| 12/01 | 1,089 | 1,094 | 1,080 | 1,080 | -0.83% | 37,200 | 311億5195万 | +0.84% | 43.49 | 0.45 |
| 11/30 | 1,087 | 1,093 | 1,083 | 1,089 | +0.09% | 28,500 | 314億1155万 | +1.68% | 43.85 | 0.45 |
| 11/29 | 1,084 | 1,095 | 1,084 | 1,088 | +0.28% | 22,600 | 313億8270万 | +1.59% | 43.81 | 0.45 |
| 11/28 | 1,088 | 1,089 | 1,079 | 1,085 | -0.28% | 25,100 | 312億9617万 | +1.4% | 43.69 | 0.45 |
| 11/27 | 1,100 | 1,102 | 1,087 | 1,088 | -1.09% | 35,200 | 313億8270万 | +1.59% | 43.81 | 0.45 |
| 11/24 | 1,083 | 1,102 | 1,083 | 1,100 | +1.76% | 47,700 | 317億2884万 | +2.71% | 44.29 | 0.46 |
| 11/22 | 1,065 | 1,086 | 1,064 | 1,081 | +0.93% | 43,100 | 311億8079万 | +1.03% | 43.53 | 0.45 |
| 11/21 | 1,048 | 1,076 | 1,046 | 1,071 | +2.19% | 69,900 | 308億9235万 | 0% | 43.13 | 0.45 |
| 11/20 | 1,058 | 1,060 | 1,048 | 1,048 | -0.66% | 39,100 | 302億2893万 | -2.15% | 42.2 | 0.44 |
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 | 1,965 393,000 4/10 | 505 101,000 3/19 | 778,600 3,893 2/1 | - | - | +31.62% 5/7 | -37.57% 2/13 |
| 2009年 3月期 | 970 194,000 5/26 | 412 82,400 10/8 | 420,400 2,102 5/1 | - | - | +28.98% 5/8 | -40.95% 10/8 |
| 2010年 3月期 | 1,200 240,000 8/12 | 579 115,800 4/6 | 159,000 795 4/6 | - | - | +25.08% 8/10 | -12.54% 11/13 |
| 2011年 3月期 | 1,093 218,500 4/30 | 553 110,500 3/14 | 256,600 1,283 3/23 | 315億1250万 | 159億3653万 | +18.78% 4/15 | -18.23% 8/25 |
| 2012年 3月期 | 1,060 212,000 1/6 | 678 135,500 6/6 | 403,600 2,018 4/27 | 305億7506万 | 195億4208万 | +10.36% 9/15 | -11.68% 6/6 |
| 2013年 3月期 | 1,300 260,000 3/28 | 796 159,100 5/15 | 307,400 1,537 9/25 | 374億9772万 | 229億4572万 | +22.94% 3/28 | -8.02% 5/21 |
| 2014年 3月期 | 1,975 3,950 10/23 | 1,060 212,000 4/2 | 225,600 1,128 5/16 | 569億6769万 | 305億7506万 | +15.94% 7/1 | -14.89% 6/7 |
| 2015年 3月期 | 4,225 8,450 3/24 | 1,635 3,270 4/11 | 906,200 453,100 9/8 | 1218億6759万 | 471億6059万 | +20.42% 3/3 | -7.85% 10/17 |
| 2016年 3月期 | 4,225 4/13 | 2,182 2/12 | 198,000 5/15 | 1218億6759万 | 629億3848万 | +5.5% 3/3 | -18.27% 8/25 |
| 2017年 3月期 | 4,125 3/14 | 2,266 4/8 | 97,800 9/27 | 1189億8315万 | 653億6141万 | +12.89% 8/2 | -7.44% 4/10 |
| 2018年 3月期 | 3,850 4/7 | 3,015 7/3 | 229,600 7/31 | 1110億5094万 | 869億6586万 | +10.04% 7/28 | -10.43% 5/26 |
| 2019年 3月期 | 3,695 9/25 | 2,730 12/25 | 137,100 6/15 | 1065億8005万 | 787億4521万 | +7.23% 9/25 | -12.84% 12/25 |
| 2020年 3月期 | 3,040 4/1 | 2,099 3/13 | 141,300 9/26 | 876億8697万 | 605億4439万 | +6.39% 11/11 | -13.97% 3/13 |
| 2021年 3月期 | 3,035 10/20 | 2,205 4/3 | 182,600 9/28 | 875億4275万 | 636億190万 | +6.95% 9/11 | -5.24% 4/30 |
| 2022年 3月期 | 2,871 4/7 | 1,598 3/30 | 239,600 11/30 | 828億1227万 | 460億9335万 | +5.53% 9/14 | -13.32% 12/27 |
| 2023年 3月期 | 1,689 4/5 | 1,176 12/8 | 278,400 10/28 | 487億1819万 | 339億2101万 | +4.48% 4/28 | -7.83% 11/4 |
| 最新 | 1,085 2024/4/17 | 41,000 | 312億9617万 | -4.24% 1,133 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/27
- -38%（0.62倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
345円（2003/04/21） - 214%（3.14倍）
1,085円（4/17）