株価チャート
株価
4/17
- 前日 (4/16)
- 1,970
- 始値
- 1,930
- 高値
- 1,988
- 安値
- 1,919
- 終値 -0.61%
- 1,958
- 出来高 +96.18%
- 25,700
乖離率
- 株価（5日）
移動平均値 - -2.2%
2,002 - 株価（25日）
移動平均値 - -4.53%
2,051 - 出来高（5日）
移動平均値 - +74.12%
14,760
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 | 1,930 | 1,988 | 1,919 | 1,958 | -0.61% | 25,700 | 391億5096万 | -4.53% | 10.79 | 0.47 |
| 04/16 | 2,030 | 2,035 | 1,962 | 1,970 | -3.1% | 13,100 | 393億9091万 | -4.09% | 10.86 | 0.47 |
| 04/15 | 2,010 | 2,034 | 1,983 | 2,033 | +0.4% | 22,000 | 406億5062万 | -1.07% | 11.21 | 0.49 |
| 04/12 | 2,031 | 2,034 | 2,012 | 2,025 | -0.05% | 6,600 | 404億9065万 | -1.41% | 11.16 | 0.48 |
| 04/11 | 2,026 | 2,044 | 2,026 | 2,026 | -0.73% | 6,400 | 405億1065万 | -1.41% | 11.17 | 0.48 |
| 04/10 | 2,046 | 2,060 | 2,026 | 2,041 | -0.24% | 9,800 | 408億1058万 | -0.68% | 11.25 | 0.49 |
| 04/09 | 2,024 | 2,058 | 2,020 | 2,046 | +0.99% | 5,100 | 409億1056万 | -0.44% | 11.28 | 0.49 |
| 04/08 | 2,020 | 2,040 | 2,020 | 2,026 | +0.35% | 5,100 | 405億1065万 | -1.36% | 11.17 | 0.48 |
| 04/05 | 2,007 | 2,043 | 1,999 | 2,019 | -0.79% | 12,200 | 403億7068万 | -1.7% | 11.13 | 0.48 |
| 04/04 | 2,053 | 2,053 | 2,009 | 2,035 | -0.34% | 2,700 | 406億9061万 | -1.02% | 11.22 | 0.49 |
| 04/03 | 2,027 | 2,049 | 2,021 | 2,042 | +0.74% | 2,000 | 408億3058万 | -0.73% | 11.26 | 0.49 |
| 04/02 | 2,088 | 2,088 | 2,011 | 2,027 | -1.27% | 9,100 | 405億3064万 | -1.46% | 11.17 | 0.48 |
| 04/01 | 2,081 | 2,099 | 2,015 | 2,053 | -1.3% | 17,100 | 410億5052万 | -0.29% | 11.32 | 0.49 |
| 03/29 | 2,100 | 2,100 | 2,074 | 2,080 | -1.75% | 2,800 | 415億9040万 | +0.87% | 11.47 | 0.5 |
| 03/28 | 2,098 | 2,135 | 2,060 | 2,117 | -0.05% | 10,200 | 423億3023万 | +2.72% | 11.67 | 0.51 |
| 03/27 | 2,116 | 2,140 | 2,103 | 2,118 | -0.38% | 7,700 | 423億5022万 | +2.97% | 11.68 | 0.51 |
| 03/26 | 2,105 | 2,193 | 2,105 | 2,126 | +1.29% | 23,200 | 425億1019万 | +3.56% | 11.72 | 0.51 |
| 03/25 | 2,097 | 2,134 | 2,060 | 2,099 | +0.1% | 18,400 | 419億7031万 | +2.49% | 11.57 | 0.5 |
| 03/22 | 2,118 | 2,130 | 2,084 | 2,097 | -1.46% | 10,500 | 419億3032万 | +2.64% | 11.56 | 0.5 |
| 03/21 | 2,083 | 2,139 | 2,083 | 2,128 | +3.1% | 15,000 | 425億5018万 | +4.31% | 11.73 | 0.51 |
| 03/19 | 2,067 | 2,079 | 2,030 | 2,064 | +0.78% | 18,300 | 412億7047万 | +1.38% | 11.38 | 0.49 |
| 03/18 | 2,048 | 2,075 | 2,041 | 2,048 | +0.64% | 11,200 | 409億5055万 | +0.69% | 11.29 | 0.49 |
| 03/15 | 2,019 | 2,045 | 2,016 | 2,035 | +0.74% | 5,900 | 406億9061万 | +0.1% | 11.22 | 0.49 |
| 03/14 | 2,050 | 2,050 | 2,020 | 2,020 | -0.49% | 21,500 | 403億9068万 | -0.69% | 11.14 | 0.48 |
| 03/13 | 2,051 | 2,051 | 2,020 | 2,030 | -0.39% | 11,300 | 405億9063万 | -0.2% | 11.19 | 0.49 |
| 03/12 | 1,992 | 2,038 | 1,992 | 2,038 | +1.95% | 18,200 | 407億5059万 | +0.25% | 11.24 | 0.49 |
| 03/11 | 1,977 | 2,024 | 1,928 | 1,999 | -1.19% | 43,000 | 399億7077万 | -1.62% | 11.02 | 0.48 |
| 03/08 | 2,008 | 2,036 | 2,006 | 2,023 | -0.15% | 12,100 | 404億5066万 | -0.44% | 11.15 | 0.48 |
| 03/07 | 2,040 | 2,040 | 2,011 | 2,026 | -0.44% | 15,500 | 405億1065万 | -0.25% | 11.17 | 0.48 |
| 03/06 | 2,048 | 2,067 | 2,035 | 2,035 | -0.63% | 10,800 | 406億9061万 | +0.3% | 11.22 | 0.49 |
| 03/05 | 2,011 | 2,048 | 2,002 | 2,048 | +1.39% | 14,200 | 409億5055万 | +0.89% | 11.29 | 0.49 |
| 03/04 | 2,058 | 2,058 | 2,010 | 2,020 | -0.15% | 21,100 | 403億9068万 | -0.69% | 11.14 | 0.48 |
| 03/01 | 2,057 | 2,057 | 2,015 | 2,023 | -2.08% | 22,500 | 404億5066万 | -0.74% | 11.15 | 0.48 |
| 02/29 | 2,075 | 2,085 | 2,035 | 2,066 | -0.43% | 44,300 | 413億1046万 | +1.32% | 11.39 | 0.49 |
| 02/28 | 2,014 | 2,075 | 2,014 | 2,075 | +2.77% | 29,700 | 414億9042万 | +1.77% | 11.44 | 0.5 |
| 02/27 | 2,095 | 2,095 | 1,999 | 2,019 | -3.63% | 25,700 | 403億7068万 | -0.83% | 11.13 | 0.48 |
| 02/26 | 2,171 | 2,220 | 2,093 | 2,095 | -1.69% | 44,400 | 418億9033万 | +2.9% | 11.55 | 0.5 |
| 02/22 | 2,038 | 2,133 | 2,037 | 2,131 | +4.26% | 47,600 | 426億1016万 | +4.92% | 11.75 | 0.51 |
| 02/21 | 1,992 | 2,046 | 1,992 | 2,044 | +1.24% | 25,200 | 408億7057万 | +1.04% | 11.27 | 0.49 |
| 02/20 | 2,000 | 2,030 | 2,000 | 2,019 | -0.05% | 22,300 | 403億7068万 | +0.15% | 11.13 | 0.48 |
| 02/19 | 1,995 | 2,032 | 1,995 | 2,020 | +0.95% | 20,100 | 403億9068万 | +0.6% | 11.14 | 0.48 |
| 02/16 | 1,972 | 2,011 | 1,972 | 2,001 | +1.06% | 39,500 | 400億1076万 | +0.05% | 11.03 | 0.48 |
| 02/15 | 1,988 | 2,003 | 1,953 | 1,980 | -1.39% | 63,600 | 395億9086万 | -0.6% | 10.92 | 0.47 |
| 02/14 | 2,030 | 2,030 | 1,991 | 2,008 | -1.42% | 28,200 | 401億5073万 | +1.26% | 11.07 | 0.48 |
| 02/13 | 2,017 | 2,062 | 2,017 | 2,037 | +0.99% | 33,500 | 407億3060万 | +3.24% | 11.23 | 0.49 |
| 02/09 | 2,024 | 2,051 | 1,985 | 2,017 | -0.35% | 87,300 | 403億3069万 | +2.8% | 11.12 | 0.48 |
| 02/08 | 2,067 | 2,068 | 1,999 | 2,024 | -1.36% | 52,600 | 404億7066万 | +3.74% | 11.16 | 0.48 |
| 02/07 | 2,026 | 2,069 | 2,026 | 2,052 | +1.28% | 21,500 | 410億3053万 | +5.77% | 11.31 | 0.49 |
| 02/06 | 1,998 | 2,039 | 1,991 | 2,026 | +0.95% | 23,700 | 405億1065万 | +5.14% | 11.17 | 0.48 |
| 02/05 | 1,999 | 2,024 | 1,998 | 2,007 | +0.4% | 32,500 | 401億3074万 | +4.75% | 11.06 | 0.48 |
| 02/02 | 1,985 | 2,005 | 1,981 | 1,999 | -0.2% | 23,000 | 399億7077万 | +4.99% | 11.02 | 0.48 |
| 02/01 | 1,995 | 2,013 | 1,994 | 2,003 | +0.4% | 12,800 | 400億5076万 | +5.81% | 11.04 | 0.48 |
| 01/31 | 1,988 | 2,037 | 1,986 | 1,995 | +0.35% | 26,700 | 398億9079万 | +5.89% | 11 | 0.48 |
| 01/30 | 2,032 | 2,032 | 1,969 | 1,988 | -2.6% | 61,500 | 397億5082万 | +6.08% | 10.96 | 0.48 |
| 01/29 | 2,158 | 2,161 | 2,007 | 2,041 | -5.29% | 89,900 | 408億1058万 | +9.44% | 11.25 | 0.49 |
| 01/26 | 2,120 | 2,174 | 2,107 | 2,155 | +1.51% | 46,800 | 430億9005万 | +16.24% | 11.88 | 0.52 |
| 01/25 | 2,059 | 2,130 | 2,027 | 2,123 | +3.06% | 37,800 | 424億5020万 | +15.51% | 11.7 | 0.51 |
| 01/24 | 2,050 | 2,060 | 2,015 | 2,060 | +0.49% | 38,200 | 411億9049万 | +13% | 11.36 | 0.49 |
| 01/23 | 2,000 | 2,060 | 2,000 | 2,050 | +1.79% | 42,000 | 409億9054万 | +13.32% | 11.3 | 0.49 |
| 01/22 | 2,050 | 2,056 | 1,980 | 2,014 | +0.05% | 32,100 | 402億7070万 | +12.2% | 11.1 | 0.48 |
| 01/19 | 2,000 | 2,020 | 1,931 | 2,013 | +1.67% | 94,400 | 402億5071万 | +13.03% | 11.1 | 0.48 |
| 01/18 | 1,931 | 1,986 | 1,929 | 1,980 | +2.8% | 37,200 | 395億9086万 | +12.12% | 10.92 | 0.47 |
| 01/17 | 1,880 | 1,937 | 1,880 | 1,926 | +3.16% | 48,400 | 385億1111万 | +9.99% | 10.62 | 0.46 |
| 01/16 | 1,825 | 1,901 | 1,825 | 1,867 | +2.3% | 67,900 | 373億3138万 | +7.3% | 10.29 | 0.45 |
| 01/15 | 1,803 | 1,831 | 1,803 | 1,825 | +1.22% | 28,800 | 364億9158万 | +5.37% | 10.06 | 0.44 |
| 01/12 | 1,812 | 1,820 | 1,799 | 1,803 | +0.17% | 26,300 | 360億5168万 | +4.46% | 9.94 | 0.43 |
| 01/11 | 1,782 | 1,810 | 1,770 | 1,800 | +1.93% | 33,500 | 359億9169万 | +4.65% | 9.92 | 0.43 |
| 01/10 | 1,760 | 1,788 | 1,760 | 1,766 | +0.46% | 24,100 | 353億1185万 | +3.03% | 9.74 | 0.42 |
| 01/09 | 1,752 | 1,765 | 1,750 | 1,758 | +0.06% | 21,200 | 351億5189万 | +2.81% | 9.69 | 0.42 |
| 01/05 | 1,742 | 1,760 | 1,738 | 1,757 | +0.86% | 15,800 | 351億3189万 | +3.11% | 9.69 | 0.42 |
| 01/04 | 1,723 | 1,754 | 1,719 | 1,742 | -0.06% | 11,000 | 348億3196万 | +2.65% | 9.6 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 1,733 | 1,746 | 1,729 | 1,743 | +0.35% | 9,200 | 348億5195万 | +3.2% | 9.61 | 0.42 |
| 12/28 | 1,743 | 1,774 | 1,737 | 1,737 | -0.29% | 18,300 | 347億3198万 | +3.39% | 9.58 | 0.42 |
| 12/27 | 1,726 | 1,742 | 1,703 | 1,742 | +0.99% | 9,100 | 348億3196万 | +4.25% | 9.6 | 0.42 |
| 12/26 | 1,720 | 1,748 | 1,719 | 1,725 | +0.29% | 6,900 | 344億9204万 | +3.85% | 9.51 | 0.41 |
| 12/25 | 1,780 | 1,780 | 1,694 | 1,720 | -2.82% | 19,700 | 343億9206万 | +4.12% | 9.48 | 0.41 |
| 12/22 | 1,736 | 1,770 | 1,736 | 1,770 | +1.43% | 41,700 | 353億9183万 | +7.66% | 9.76 | 0.42 |
| 12/21 | 1,732 | 1,760 | 1,714 | 1,745 | -1.3% | 27,500 | 348億9195万 | +6.79% | 9.62 | 0.42 |
| 12/20 | 1,749 | 1,776 | 1,736 | 1,768 | +1.03% | 44,200 | 353億5184万 | +8.87% | 9.75 | 0.42 |
| 12/19 | 1,742 | 1,760 | 1,721 | 1,750 | -0.68% | 36,400 | 349億9192万 | +8.49% | 9.65 | 0.42 |
| 12/18 | 1,780 | 1,782 | 1,729 | 1,762 | +0.4% | 55,700 | 352億3187万 | +9.99% | 9.71 | 0.42 |
| 12/15 | 1,717 | 1,756 | 1,717 | 1,755 | +2.75% | 37,500 | 350億9190万 | +10.24% | 9.67 | 0.42 |
| 12/14 | 1,696 | 1,727 | 1,682 | 1,708 | -0.06% | 49,600 | 341億5212万 | +7.96% | 9.42 | 0.41 |
| 12/13 | 1,648 | 1,711 | 1,643 | 1,709 | +3.7% | 48,300 | 341億7211万 | +8.92% | 9.42 | 0.41 |
| 12/12 | 1,641 | 1,660 | 1,639 | 1,648 | +0.12% | 19,300 | 329億5239万 | +5.84% | 9.09 | 0.39 |
| 12/11 | 1,632 | 1,656 | 1,614 | 1,646 | +2.11% | 30,400 | 329億1240万 | +6.47% | 9.07 | 0.39 |
| 12/08 | 1,635 | 1,663 | 1,589 | 1,612 | -1.95% | 58,500 | 322億3256万 | +5.02% | 8.89 | 0.39 |
| 12/07 | 1,670 | 1,671 | 1,632 | 1,644 | -1.97% | 27,200 | 328億7241万 | +7.8% | 9.06 | 0.39 |
| 12/06 | 1,660 | 1,683 | 1,653 | 1,677 | +1.02% | 24,100 | 335億3226万 | +10.91% | 9.24 | 0.4 |
| 12/05 | 1,652 | 1,670 | 1,644 | 1,660 | +0.48% | 14,100 | 331億9234万 | +10.81% | 9.15 | 0.4 |
| 12/04 | 1,634 | 1,665 | 1,604 | 1,652 | +0.12% | 44,800 | 330億3237万 | +11.17% | 9.11 | 0.39 |
| 12/01 | 1,655 | 1,673 | 1,633 | 1,650 | -0.54% | 35,600 | 329億9238万 | +11.94% | 9.1 | 0.39 |
| 11/30 | 1,655 | 1,670 | 1,616 | 1,659 | +2.34% | 43,500 | 331億7234万 | +13.55% | 9.15 | 0.4 |
| 11/29 | 1,579 | 1,635 | 1,570 | 1,621 | +3.31% | 28,100 | 324億1252万 | +11.95% | 8.94 | 0.39 |
| 11/28 | 1,554 | 1,575 | 1,554 | 1,569 | +0.97% | 20,400 | 313億7276万 | +9.26% | 8.65 | 0.38 |
| 11/27 | 1,525 | 1,565 | 1,525 | 1,554 | +1.97% | 15,100 | 310億7283万 | +8.98% | 8.57 | 0.37 |
| 11/24 | 1,515 | 1,545 | 1,503 | 1,524 | +0.59% | 23,900 | 304億7296万 | +7.48% | 8.4 | 0.36 |
| 11/22 | 1,480 | 1,518 | 1,480 | 1,515 | +2.36% | 9,400 | 302億9301万 | +7.45% | 8.35 | 0.36 |
| 11/21 | 1,507 | 1,507 | 1,480 | 1,480 | -1.33% | 9,000 | 295億9317万 | +5.49% | 8.16 | 0.35 |
| 11/20 | 1,520 | 1,527 | 1,500 | 1,500 | -1.77% | 11,100 | 299億9308万 | +7.37% | 8.27 | 0.36 |
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 | 1,600 7/13 7/11 他12件 | 960 3/14 3/12 | 23,000 3/10 | - | - | +26.95% 5/15 | -19% 3/4 |
| 2009年 3月期 | 1,298 5/16 | 412 3/26 | 104,000 5/20 | - | - | +22.54% 5/26 | -27.99% 10/27 |
| 2010年 3月期 | 800 3/15 3/12 他4件 | 444 4/1 | 30,000 12/10 11/12 | - | - | +27.23% 7/9 | -15.05% 12/15 |
| 2011年 3月期 | 1,160 3/9 | 591 5/21 | 63,000 12/24 | 231億9420万 | 118億1704万 | +29.53% 2/10 | -26.11% 3/15 |
| 2012年 3月期 | 1,050 4/4 | 619 11/21 | 35,200 12/12 7/11 | 209億9475万 | 123億7690万 | +14.42% 2/13 | -12.17% 8/11 |
| 2013年 3月期 | 1,680 3/25 | 702 10/22 | 54,100 2/13 | 335億9160万 | 140億3649万 | +27.23% 5/7 | -8.46% 8/3 |
| 2014年 3月期 | 2,130 5/7 | 1,312 6/21 | 79,400 5/13 | 425億8935万 | 262億3344万 | +25.2% 5/8 | -21.88% 6/7 |
| 2015年 3月期 | 2,049 1/16 1/8 | 1,417 5/12 | 67,300 11/12 | 409億7054万 | 283億3346万 | +10.22% 6/12 | -14.54% 5/12 |
| 2016年 3月期 | 2,360 7/16 | 1,665 10/2 | 34,200 10/2 | 471億8911万 | 332億9231万 | +15.65% 7/16 | -14.88% 8/25 |
| 2017年 3月期 | 1,899 4/21 | 1,333 8/4 | 32,700 10/12 | 379億7123万 | 266億5385万 | +16.29% 12/20 | -15.91% 8/5 |
| 2018年 3月期 | 2,723 2/19 | 1,700 4/25 | 28,900 11/13 | 544億4743万 | 339億9215万 | +20.06% 5/24 | -5.07% 4/25 |
| 2019年 3月期 | 2,501 4/2 | 1,834 12/26 | 86,100 10/24 | 500億846万 | 366億7153万 | +7.23% 11/6 | -7.82% 5/13 |
| 2020年 3月期 | 1,915 12/10 | 1,130 3/25 | 95,600 3/25 | 382億9116万 | 225億9478万 | +5.78% 11/18 | -21.15% 3/24 |
| 2021年 3月期 | 1,786 12/15 | 1,071 4/30 | 43,600 9/4 | 357億1176万 | 214億1505万 | +14.69% 6/22 | -12.89% 8/3 |
| 2022年 3月期 | 1,832 9/16 | 1,329 3/31 | 140,800 10/20 | 366億3154万 | 265億7386万 | +10.99% 12/10 | -11.77% 3/8 |
| 2023年 3月期 | 1,395 4/7 | 1,060 1/17 | 38,600 7/11 | 278億9356万 | 211億9511万 | +7.74% 3/6 | -7.51% 5/19 |
| 最新 | 1,958 2024/4/17 | 25,700 | 391億5096万 | -4.53% 2,051 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/25
- -3%（0.97倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/25
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/25
- -61%（0.39倍）
- 2009/12/28 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/04/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
412円（2009/03/26） - 375%（4.75倍）
1,958円（4/17）