株価チャート
株価
4/17
- 前日 (4/16)
- 1,280
- 始値
- 1,281
- 高値
- 1,298
- 安値
- 1,253
- 終値 -0.86%
- 1,269
- 出来高 +1.47%
- 214,400
乖離率
- 株価（5日）
移動平均値 - -2.98%
1,308 - 株価（25日）
移動平均値 - -2.83%
1,306 - 出来高（5日）
移動平均値 - +50.39%
142,560
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 | 1,281 | 1,298 | 1,253 | 1,269 | -0.86% | 214,400 | 1320億3032万 | -2.83% | 9.55 | 0.71 |
| 04/16 | 1,311 | 1,318 | 1,270 | 1,280 | -3.25% | 211,300 | 1331億7479万 | -1.77% | 9.63 | 0.72 |
| 04/15 | 1,308 | 1,333 | 1,297 | 1,323 | -0.23% | 73,600 | 1376億4863万 | +1.77% | 9.95 | 0.75 |
| 04/12 | 1,330 | 1,341 | 1,326 | 1,326 | -1.19% | 81,200 | 1379億6076万 | +2.31% | 9.98 | 0.75 |
| 04/11 | 1,316 | 1,343 | 1,306 | 1,342 | +0.07% | 132,300 | 1396億2544万 | +3.87% | 10.1 | 0.76 |
| 04/10 | 1,361 | 1,363 | 1,340 | 1,341 | -1.4% | 132,600 | 1395億2140万 | +4.03% | 10.09 | 0.76 |
| 04/09 | 1,342 | 1,362 | 1,329 | 1,360 | +3.5% | 190,400 | 1414億9821万 | +5.75% | 10.23 | 0.77 |
| 04/08 | 1,301 | 1,316 | 1,282 | 1,314 | +1% | 151,600 | 1367億1224万 | +2.66% | 9.89 | 0.74 |
| 04/05 | 1,274 | 1,301 | 1,272 | 1,301 | -0.23% | 154,500 | 1353億5969万 | +1.72% | 9.79 | 0.73 |
| 04/04 | 1,310 | 1,324 | 1,293 | 1,304 | +0.93% | 116,900 | 1356億7181万 | +2.11% | 9.81 | 0.73 |
| 04/03 | 1,285 | 1,306 | 1,274 | 1,292 | +0.54% | 206,000 | 1344億2330万 | +1.57% | 9.72 | 0.73 |
| 04/02 | 1,303 | 1,312 | 1,278 | 1,285 | -1.38% | 150,200 | 1336億9500万 | +1.5% | 9.67 | 0.72 |
| 04/01 | 1,348 | 1,348 | 1,303 | 1,303 | -2.25% | 199,200 | 1355億6777万 | +3.41% | 9.8 | 0.73 |
| 03/29 | 1,335 | 1,335 | 1,315 | 1,333 | -0.07% | 101,800 | 1386億8906万 | +6.47% | 10.03 | 0.75 |
| 03/28 | 1,338 | 1,348 | 1,327 | 1,334 | -1.19% | 117,000 | 1387億9310万 | +7.32% | 10.04 | 0.75 |
| 03/27 | 1,350 | 1,363 | 1,326 | 1,350 | -0.44% | 215,600 | 1404億5778万 | +9.4% | 10.16 | 0.76 |
| 03/26 | 1,321 | 1,367 | 1,320 | 1,356 | +1.8% | 203,700 | 1410億8204万 | +10.78% | 10.2 | 0.76 |
| 03/25 | 1,327 | 1,369 | 1,322 | 1,332 | +0.6% | 265,300 | 1385億8501万 | +9.72% | 10.02 | 0.75 |
| 03/22 | 1,330 | 1,332 | 1,305 | 1,324 | 0% | 140,800 | 1377億5267万 | +9.97% | 9.96 | 0.75 |
| 03/21 | 1,300 | 1,330 | 1,295 | 1,324 | +2.16% | 273,000 | 1377億5267万 | +10.7% | 9.96 | 0.75 |
| 03/19 | 1,298 | 1,308 | 1,274 | 1,296 | +1.65% | 254,500 | 1348億3947万 | +9% | 9.75 | 0.73 |
| 03/18 | 1,286 | 1,292 | 1,258 | 1,275 | +1.51% | 192,200 | 1326億5457万 | +7.78% | 9.59 | 0.72 |
| 03/15 | 1,223 | 1,264 | 1,220 | 1,256 | +2.36% | 289,200 | 1306億7776万 | +6.53% | 9.45 | 0.71 |
| 03/14 | 1,200 | 1,227 | 1,192 | 1,227 | +1.91% | 156,400 | 1276億6052万 | +4.25% | 9.23 | 0.69 |
| 03/13 | 1,210 | 1,222 | 1,190 | 1,204 | +0.33% | 157,400 | 1252億6753万 | +2.29% | 9.06 | 0.68 |
| 03/12 | 1,190 | 1,204 | 1,171 | 1,200 | +0.84% | 140,200 | 1248億5136万 | +1.78% | 9.03 | 0.68 |
| 03/11 | 1,208 | 1,215 | 1,179 | 1,190 | -3.33% | 257,800 | 1238億1093万 | +0.85% | 8.95 | 0.67 |
| 03/08 | 1,225 | 1,255 | 1,216 | 1,231 | +0.16% | 269,000 | 1280億7669万 | +4.06% | 9.26 | 0.69 |
| 03/07 | 1,276 | 1,276 | 1,217 | 1,229 | -2.61% | 208,100 | 1278億6860万 | +3.71% | 9.25 | 0.69 |
| 03/06 | 1,233 | 1,269 | 1,226 | 1,262 | -0.08% | 221,400 | 1313億202万 | +6.86% | 9.49 | 0.71 |
| 03/05 | 1,220 | 1,264 | 1,217 | 1,263 | +2.93% | 172,900 | 1314億606万 | +7.22% | 9.5 | 0.71 |
| 03/04 | 1,280 | 1,280 | 1,218 | 1,227 | -3.31% | 262,000 | 1276億6052万 | +4.6% | 9.23 | 0.69 |
| 03/01 | 1,253 | 1,277 | 1,233 | 1,269 | +0.63% | 344,400 | 1320億3032万 | +8.46% | 9.55 | 0.71 |
| 02/29 | 1,181 | 1,266 | 1,176 | 1,261 | +7.87% | 624,000 | 1311億9797万 | +8.15% | 9.49 | 0.71 |
| 02/28 | 1,142 | 1,171 | 1,142 | 1,169 | +2.27% | 181,800 | 1216億2604万 | +0.52% | 8.8 | 0.66 |
| 02/27 | 1,157 | 1,179 | 1,138 | 1,143 | -0.17% | 264,100 | 1189億2092万 | -1.72% | 8.6 | 0.64 |
| 02/26 | 1,121 | 1,146 | 1,121 | 1,145 | +3.25% | 221,700 | 1191億2901万 | -1.63% | 8.61 | 0.65 |
| 02/22 | 1,118 | 1,123 | 1,102 | 1,109 | +0.27% | 136,500 | 1153億8347万 | -4.73% | 8.34 | 0.62 |
| 02/21 | 1,094 | 1,115 | 1,093 | 1,106 | +0.91% | 194,600 | 1150億7134万 | -5.06% | 8.32 | 0.62 |
| 02/20 | 1,110 | 1,121 | 1,096 | 1,096 | -1.7% | 231,700 | 1140億3091万 | -6.08% | 8.25 | 0.62 |
| 02/19 | 1,094 | 1,120 | 1,090 | 1,115 | +1.83% | 210,600 | 1160億772万 | -4.62% | 8.39 | 0.63 |
| 02/16 | 1,096 | 1,109 | 1,088 | 1,095 | +0.55% | 225,400 | 1139億2687万 | -6.33% | 8.24 | 0.62 |
| 02/15 | 1,119 | 1,119 | 1,087 | 1,089 | -2.07% | 249,300 | 1133億261万 | -6.92% | 8.19 | 0.61 |
| 02/14 | 1,134 | 1,134 | 1,086 | 1,112 | -3.47% | 333,400 | 1156億9560万 | -5.04% | 8.37 | 0.63 |
| 02/13 | 1,149 | 1,161 | 1,128 | 1,152 | +0.44% | 270,600 | 1198億5731万 | -1.62% | 8.67 | 0.65 |
| 02/09 | 1,167 | 1,171 | 1,144 | 1,147 | -2.63% | 258,000 | 1193億3709万 | -1.88% | 8.63 | 0.65 |
| 02/08 | 1,200 | 1,201 | 1,167 | 1,178 | -2% | 299,700 | 1225億6242万 | +1.03% | 8.86 | 0.66 |
| 02/07 | 1,209 | 1,230 | 1,195 | 1,202 | -1.56% | 268,400 | 1250億5945万 | +3.53% | 9.04 | 0.68 |
| 02/06 | 1,249 | 1,251 | 1,218 | 1,221 | -2.94% | 272,200 | 1270億3626万 | +5.71% | 9.19 | 0.69 |
| 02/05 | 1,231 | 1,264 | 1,231 | 1,258 | +2.28% | 409,300 | 1308億8584万 | +9.68% | 9.46 | 0.71 |
| 02/02 | 1,266 | 1,276 | 1,230 | 1,230 | -2.38% | 360,300 | 1279億7265万 | +8.18% | 9.25 | 0.69 |
| 02/01 | 1,251 | 1,270 | 1,218 | 1,260 | -1.49% | 629,900 | 1310億9393万 | +11.6% | 9.48 | 0.71 |
| 01/31 | 1,156 | 1,330 | 1,155 | 1,279 | +11.31% | 1,627,600 | 1330億7074万 | +14.3% | 9.62 | 0.72 |
| 01/30 | 1,168 | 1,168 | 1,149 | 1,149 | -1.63% | 125,900 | 1195億4518万 | +3.61% | 8.64 | 0.65 |
| 01/29 | 1,148 | 1,168 | 1,148 | 1,168 | +2.64% | 102,900 | 1215億2199万 | +5.8% | 8.79 | 0.66 |
| 01/26 | 1,165 | 1,166 | 1,136 | 1,138 | -2.74% | 164,100 | 1184億71万 | +3.64% | 8.56 | 0.64 |
| 01/25 | 1,154 | 1,177 | 1,153 | 1,170 | +0.09% | 159,600 | 1217億3008万 | +7.14% | 8.8 | 0.66 |
| 01/24 | 1,169 | 1,173 | 1,155 | 1,169 | -0.6% | 141,400 | 1216億2604万 | +7.74% | 8.8 | 0.66 |
| 01/23 | 1,187 | 1,187 | 1,169 | 1,176 | -0.25% | 180,900 | 1223億5433万 | +9.09% | 8.85 | 0.66 |
| 01/22 | 1,153 | 1,183 | 1,153 | 1,179 | +2.7% | 173,800 | 1226億6646万 | +9.98% | 8.87 | 0.66 |
| 01/19 | 1,166 | 1,166 | 1,142 | 1,148 | -0.43% | 161,700 | 1194億4114万 | +7.89% | 8.64 | 0.65 |
| 01/18 | 1,130 | 1,162 | 1,129 | 1,153 | +1.59% | 176,400 | 1199億6135万 | +8.88% | 8.67 | 0.65 |
| 01/17 | 1,160 | 1,164 | 1,135 | 1,135 | -0.87% | 146,400 | 1180億8858万 | +7.89% | 8.54 | 0.64 |
| 01/16 | 1,153 | 1,153 | 1,137 | 1,145 | -0.78% | 150,200 | 1191億2901万 | +9.26% | 8.61 | 0.65 |
| 01/15 | 1,140 | 1,166 | 1,132 | 1,154 | +2.21% | 178,200 | 1200億6539万 | +10.54% | 8.68 | 0.65 |
| 01/12 | 1,130 | 1,134 | 1,107 | 1,129 | +0.71% | 181,900 | 1174億6432万 | +8.66% | 8.49 | 0.64 |
| 01/11 | 1,121 | 1,145 | 1,120 | 1,121 | +1.08% | 293,800 | 1166億3198万 | +8.2% | 8.43 | 0.63 |
| 01/10 | 1,100 | 1,116 | 1,100 | 1,109 | +1.09% | 137,300 | 1153億8347万 | +7.36% | 8.34 | 0.62 |
| 01/09 | 1,115 | 1,115 | 1,086 | 1,097 | -0.09% | 140,900 | 1141億3495万 | +6.5% | 8.25 | 0.62 |
| 01/05 | 1,094 | 1,112 | 1,090 | 1,098 | +0.55% | 132,000 | 1142億3900万 | +6.81% | 8.26 | 0.62 |
| 01/04 | 1,056 | 1,093 | 1,034 | 1,092 | +3.41% | 214,500 | 1136億1474万 | +6.43% | 8.22 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +2.62% | 176,900 | 1098億6920万 | +3.13% | 7.94 | 0.59 |
| 12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +0.49% | 59,600 | 1070億6004万 | +0.68% | 7.74 | 0.58 |
| 12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +0.59% | 138,200 | 1065億3983万 | +0.29% | 7.7 | 0.58 |
| 12/26 | 1,026 | 1,028 | 1,011 | 1,018 | 0% | 81,100 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -0.78% | 67,000 | 1059億1557万 | -0.2% | 7.66 | 0.57 |
| 12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +1.38% | 85,800 | 1067億4791万 | +0.59% | 7.72 | 0.58 |
| 12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -1.84% | 108,700 | 1052億9131万 | -0.78% | 7.61 | 0.57 |
| 12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +1.78% | 181,400 | 1072億6813万 | +0.88% | 7.76 | 0.58 |
| 12/19 | 1,002 | 1,019 | 990 | 1,013 | +1.1% | 130,600 | 1053億9536万 | -0.88% | 7.62 | 0.57 |
| 12/18 | 991 | 1,004 | 983 | 1,002 | +0.2% | 135,600 | 1042億5089万 | -2.05% | 7.54 | 0.56 |
| 12/15 | 998 | 1,006 | 996 | 1,000 | +1.32% | 222,000 | 1040億4280万 | -2.25% | 7.52 | 0.56 |
| 12/14 | 1,005 | 1,005 | 972 | 987 | -2.76% | 262,100 | 1026億9024万 | -3.52% | 7.43 | 0.56 |
| 12/13 | 998 | 1,030 | 998 | 1,015 | +2.11% | 292,500 | 1056億344万 | -0.68% | 7.64 | 0.57 |
| 12/12 | 1,020 | 1,020 | 988 | 994 | -1.29% | 92,500 | 1034億1854万 | -2.64% | 7.48 | 0.56 |
| 12/11 | 1,000 | 1,014 | 986 | 1,007 | +2.65% | 186,900 | 1047億7110万 | -1.37% | 7.58 | 0.57 |
| 12/08 | 1,015 | 1,018 | 979 | 981 | -4.76% | 277,900 | 1020億6599万 | -3.73% | 7.38 | 0.55 |
| 12/07 | 1,051 | 1,052 | 1,029 | 1,030 | -3.1% | 124,700 | 1071億6409万 | +0.98% | 7.75 | 0.58 |
| 12/06 | 1,028 | 1,063 | 1,028 | 1,063 | +3.3% | 166,400 | 1105億9750万 | +4.63% | 8 | 0.6 |
| 12/05 | 1,030 | 1,055 | 1,029 | 1,029 | -1.34% | 172,700 | 1070億6004万 | +1.58% | 7.74 | 0.58 |
| 12/04 | 1,049 | 1,049 | 1,027 | 1,043 | -1.23% | 156,900 | 1085億1664万 | +2.96% | 7.85 | 0.59 |
| 12/01 | 1,056 | 1,065 | 1,046 | 1,056 | +2.13% | 174,000 | 1098億6920万 | +4.45% | 7.94 | 0.59 |
| 11/30 | 1,023 | 1,038 | 1,017 | 1,034 | -0.77% | 198,900 | 1075億8026万 | +2.48% | 7.78 | 0.58 |
| 11/29 | 1,048 | 1,050 | 1,032 | 1,042 | -1.42% | 173,500 | 1084億1260万 | +3.37% | 7.84 | 0.59 |
| 11/28 | 1,027 | 1,060 | 1,027 | 1,057 | +2.52% | 307,400 | 1099億7324万 | +4.97% | 7.95 | 0.6 |
| 11/27 | 1,025 | 1,037 | 1,013 | 1,031 | +1.38% | 131,900 | 1072億6813万 | +2.59% | 7.76 | 0.58 |
| 11/24 | 1,022 | 1,022 | 1,006 | 1,017 | +2.42% | 131,600 | 1058億1153万 | +1.19% | 7.65 | 0.57 |
| 11/22 | 990 | 1,015 | 984 | 993 | -0.7% | 124,300 | 1033億1450万 | -1.29% | 7.47 | 0.56 |
| 11/21 | 1,005 | 1,009 | 987 | 1,000 | -0.89% | 156,700 | 1040億4280万 | -0.7% | 7.52 | 0.56 |
| 11/20 | 1,040 | 1,049 | 1,008 | 1,009 | -2.61% | 210,400 | 1049億7919万 | +0.1% | 7.59 | 0.57 |
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 | 2,455 9/25 | 1,328 3/18 | 946,200 8/9 | - | - | +14.94% 9/25 | -18.46% 11/21 |
| 2009年 3月期 | 1,613 5/7 | 547 2/19 | 741,800 3/17 | - | - | +27.21% 3/24 | -29.26% 10/10 |
| 2010年 3月期 | 1,301 3/31 | 756 4/1 | 1,066,900 1/29 | 1353億5864万 | - | +19.06% 7/29 | -14.62% 10/5 |
| 2011年 3月期 | 1,340 4/6 | 821 3/15 | 995,100 8/19 | 1394億1628万 | 854億1848万 | +10.85% 12/7 | -22.18% 3/15 |
| 2012年 3月期 | 1,143 10/28 8/4 | 817 1/17 | 574,300 10/28 | 1189億2000万 | 850億231万 | +10.21% 2/23 | -11.84% 8/22 |
| 2013年 3月期 | 1,154 3/11 | 671 10/10 | 505,900 10/2 | 1200億6446万 | 698億1218万 | +14.67% 2/7 | -15.16% 10/3 |
| 2014年 3月期 | 1,170 5/8 | 798 6/7 | 692,900 5/24 | 1217億2914万 | 830億2551万 | +10.31% 1/20 | -17.95% 6/3 |
| 2015年 3月期 | 1,187 6/26 6/23 | 851 1/16 | 1,217,200 3/20 | 1234億9881万 | 885億4042万 | +12.01% 6/23 | -9.37% 5/8 |
| 2016年 3月期 | 1,168 4/16 | 863 1/21 | 1,015,300 4/24 | 1215億2199万 | 897億8894万 | +17.83% 2/1 | -10.91% 1/21 |
| 2017年 3月期 | 1,235 3/13 | 770 6/24 | 608,700 10/28 | 1284億9286万 | 801億1296万 | +11.35% 12/9 | -11.11% 6/24 |
| 2018年 3月期 | 1,321 1/10 | 1,001 3/26 | 743,700 10/30 | 1374億4054万 | 1041億4684万 | +10.58% 5/12 | -15.47% 2/14 |
| 2019年 3月期 | 1,283 5/15 | 829 12/26 12/25 | 348,000 11/5 | 1334億8692万 | 862億5148万 | +11.39% 1/25 | -18.77% 12/25 |
| 2020年 3月期 | 1,088 12/13 | 505 3/24 | 493,600 3/24 | 1131億9857万 | 525億4161万 | +15.44% 9/13 | -27.39% 3/23 |
| 2021年 3月期 | 754 3/29 | 477 8/3 | 866,000 2/2 | 784億4827万 | 496億2841万 | +15.81% 2/5 | -17.99% 8/3 |
| 2022年 3月期 | 828 8/2 | 540 3/8 | 664,200 7/26 | 861億4744万 | 561億8311万 | +10.48% 7/28 | -15.27% 11/9 |
| 2023年 3月期 | 719 2/21 2/20 他2件 | 533 5/19 | 1,396,900 2/1 | 748億677万 | 554億5481万 | +11.78% 2/1 | -9.34% 3/16 |
| 最新 | 1,269 2024/4/17 | 214,400 | 1320億3032万 | -2.83% 1,306 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/27
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 60%（1.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/04/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
477円（2020/08/03） - 166%（2.66倍）
1,269円（4/17）