株価チャート
株価
4/15
- 前日 (4/12)
- 1,851
- 始値
- 1,847
- 高値
- 1,925
- 安値
- 1,842
- 終値 +4%
- 1,925
- 出来高 +338.38%
- 599,700
乖離率
- 株価（5日）
移動平均値 - +3.11%
1,867 - 株価（25日）
移動平均値 - +5.65%
1,822 - 出来高（5日）
移動平均値 - +106.78%
290,020
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,847 | 1,925 | 1,842 | 1,925 | +4% | 599,700 | 1193億3796万 | +5.65% | 15.9 | 0.56 |
| 04/12 | 1,862 | 1,862 | 1,841 | 1,851 | -0.43% | 136,800 | 1147億5043万 | +1.87% | 15.29 | 0.54 |
| 04/11 | 1,834 | 1,867 | 1,827 | 1,859 | +0.32% | 176,800 | 1152億4638万 | +2.48% | 15.35 | 0.54 |
| 04/10 | 1,848 | 1,868 | 1,838 | 1,853 | +0.43% | 267,800 | 1148億7441万 | +2.32% | 15.3 | 0.54 |
| 04/09 | 1,838 | 1,848 | 1,834 | 1,845 | +1.04% | 269,000 | 1143億7846万 | +2.1% | 15.24 | 0.54 |
| 04/08 | 1,837 | 1,843 | 1,804 | 1,826 | -0.49% | 185,900 | 1132億58万 | +1.22% | 15.08 | 0.53 |
| 04/05 | 1,801 | 1,842 | 1,801 | 1,835 | +0.99% | 272,000 | 1137億5853万 | +1.89% | 15.16 | 0.53 |
| 04/04 | 1,815 | 1,828 | 1,792 | 1,817 | +1% | 356,200 | 1126億4264万 | +1.11% | 15.01 | 0.53 |
| 04/03 | 1,780 | 1,818 | 1,778 | 1,799 | +1.24% | 281,200 | 1115億2675万 | +0.22% | 14.86 | 0.52 |
| 04/02 | 1,781 | 1,792 | 1,767 | 1,777 | -0.56% | 186,300 | 1101億6289万 | -0.89% | 14.68 | 0.52 |
| 04/01 | 1,834 | 1,834 | 1,780 | 1,787 | -1.76% | 270,800 | 1107億8283万 | -0.22% | 14.76 | 0.52 |
| 03/29 | 1,785 | 1,828 | 1,785 | 1,819 | +1.62% | 125,100 | 1127億6663万 | +1.73% | 15.02 | 0.53 |
| 03/28 | 1,812 | 1,824 | 1,782 | 1,790 | -3.19% | 223,200 | 1109億6881万 | +0.39% | 14.78 | 0.52 |
| 03/27 | 1,855 | 1,862 | 1,843 | 1,849 | +0.16% | 262,500 | 1146億2644万 | +3.82% | 15.27 | 0.54 |
| 03/26 | 1,840 | 1,854 | 1,840 | 1,846 | +0.22% | 164,300 | 1144億4046万 | +3.94% | 15.25 | 0.54 |
| 03/25 | 1,841 | 1,855 | 1,837 | 1,842 | -0.27% | 237,000 | 1141億9248万 | +4.01% | 15.21 | 0.54 |
| 03/22 | 1,855 | 1,859 | 1,832 | 1,847 | -0.11% | 213,200 | 1145億245万 | +4.65% | 15.25 | 0.54 |
| 03/21 | 1,850 | 1,857 | 1,842 | 1,849 | +0.49% | 418,600 | 1146億2644万 | +5.06% | 15.27 | 0.54 |
| 03/19 | 1,810 | 1,844 | 1,810 | 1,840 | +1.43% | 224,200 | 1140億6850万 | +4.84% | 15.2 | 0.54 |
| 03/18 | 1,831 | 1,834 | 1,809 | 1,814 | +0.22% | 167,800 | 1124億5666万 | +3.72% | 14.98 | 0.53 |
| 03/15 | 1,792 | 1,834 | 1,779 | 1,810 | +1% | 692,000 | 1122億868万 | +3.72% | 14.95 | 0.53 |
| 03/14 | 1,777 | 1,794 | 1,772 | 1,792 | +1.7% | 196,400 | 1110億9280万 | +2.93% | 14.8 | 0.52 |
| 03/13 | 1,776 | 1,781 | 1,744 | 1,762 | +0.11% | 196,300 | 1092億3298万 | +1.38% | 14.55 | 0.51 |
| 03/12 | 1,771 | 1,772 | 1,740 | 1,760 | +0.23% | 219,300 | 1091億900万 | +1.32% | 14.54 | 0.51 |
| 03/11 | 1,780 | 1,786 | 1,743 | 1,756 | -2.12% | 181,200 | 1088億6102万 | +1.09% | 14.5 | 0.51 |
| 03/08 | 1,785 | 1,800 | 1,781 | 1,794 | +0.22% | 297,500 | 1112億1678万 | +3.34% | 14.82 | 0.52 |
| 03/07 | 1,790 | 1,809 | 1,775 | 1,790 | +0.45% | 291,100 | 1109億6881万 | +3.05% | 14.78 | 0.52 |
| 03/06 | 1,735 | 1,786 | 1,735 | 1,782 | +1.6% | 262,700 | 1104億7286万 | +2.53% | 14.72 | 0.52 |
| 03/05 | 1,760 | 1,760 | 1,732 | 1,754 | -0.34% | 152,000 | 1087億3703万 | +0.8% | 14.49 | 0.51 |
| 03/04 | 1,759 | 1,776 | 1,748 | 1,760 | +0.17% | 237,700 | 1091億900万 | +1.03% | 14.54 | 0.51 |
| 03/01 | 1,721 | 1,761 | 1,721 | 1,757 | +1.68% | 178,900 | 1089億2301万 | +0.63% | 14.51 | 0.51 |
| 02/29 | 1,760 | 1,764 | 1,719 | 1,728 | -2.26% | 269,100 | 1071億2520万 | -1.14% | 14.27 | 0.5 |
| 02/28 | 1,758 | 1,783 | 1,753 | 1,768 | +0.63% | 199,200 | 1096億495万 | +1.09% | 14.6 | 0.51 |
| 02/27 | 1,721 | 1,761 | 1,717 | 1,757 | +2.69% | 343,800 | 1089億2301万 | +0.46% | 14.51 | 0.51 |
| 02/26 | 1,722 | 1,723 | 1,707 | 1,711 | -0.18% | 191,400 | 1060億7130万 | -2.12% | 14.13 | 0.5 |
| 02/22 | 1,725 | 1,727 | 1,706 | 1,714 | +0.29% | 189,300 | 1062億5728万 | -2% | 14.16 | 0.5 |
| 02/21 | 1,728 | 1,734 | 1,705 | 1,709 | -1.1% | 261,400 | 1059億4731万 | -2.34% | 14.11 | 0.5 |
| 02/20 | 1,738 | 1,743 | 1,722 | 1,728 | -0.52% | 204,900 | 1071億2520万 | -1.31% | 14.27 | 0.5 |
| 02/19 | 1,708 | 1,738 | 1,708 | 1,737 | +1.7% | 213,700 | 1076億8314万 | -0.91% | 14.35 | 0.51 |
| 02/16 | 1,715 | 1,736 | 1,700 | 1,708 | +0.29% | 374,300 | 1058億8532万 | -2.62% | 14.11 | 0.5 |
| 02/15 | 1,720 | 1,724 | 1,697 | 1,703 | -0.7% | 194,300 | 1055億7535万 | -3.02% | 14.07 | 0.5 |
| 02/14 | 1,719 | 1,719 | 1,700 | 1,715 | -0.46% | 244,300 | 1063億1928万 | -2.5% | 14.16 | 0.5 |
| 02/13 | 1,705 | 1,724 | 1,695 | 1,723 | +1.89% | 275,900 | 1068億1523万 | -2.16% | 14.23 | 0.5 |
| 02/09 | 1,695 | 1,703 | 1,685 | 1,691 | -0.94% | 322,400 | 1048億3143万 | -4.08% | 13.97 | 0.49 |
| 02/08 | 1,711 | 1,713 | 1,686 | 1,707 | -0.87% | 342,900 | 1058億2333万 | -3.34% | 14.1 | 0.5 |
| 02/07 | 1,717 | 1,726 | 1,711 | 1,722 | +0.23% | 182,400 | 1067億5323万 | -2.6% | 14.22 | 0.5 |
| 02/06 | 1,730 | 1,730 | 1,704 | 1,718 | -1.38% | 347,100 | 1065億526万 | -2.88% | 14.19 | 0.5 |
| 02/05 | 1,739 | 1,748 | 1,719 | 1,742 | +0.17% | 353,400 | 1079億9311万 | -1.53% | 14.39 | 0.51 |
| 02/02 | 1,798 | 1,798 | 1,734 | 1,739 | -0.57% | 388,400 | 1078億713万 | -1.58% | 14.36 | 0.51 |
| 02/01 | 1,800 | 1,804 | 1,747 | 1,749 | -4.11% | 609,800 | 1084億2706万 | -0.91% | 14.45 | 0.51 |
| 01/31 | 1,801 | 1,868 | 1,775 | 1,824 | +0.55% | 690,300 | 1130億7660万 | +3.46% | 15.06 | 0.53 |
| 01/30 | 1,818 | 1,821 | 1,807 | 1,814 | -0.38% | 208,700 | 1124億5666万 | +3.24% | 14.98 | 0.53 |
| 01/29 | 1,816 | 1,832 | 1,815 | 1,821 | +0.28% | 149,700 | 1128億9061万 | +3.94% | 15.04 | 0.53 |
| 01/26 | 1,853 | 1,858 | 1,811 | 1,816 | -1.63% | 441,000 | 1125億8065万 | +3.95% | 15 | 0.53 |
| 01/25 | 1,807 | 1,848 | 1,803 | 1,846 | +2.61% | 599,600 | 1144億4046万 | +6.03% | 15.25 | 0.54 |
| 01/24 | 1,778 | 1,824 | 1,771 | 1,799 | +1.81% | 615,700 | 1115億2675万 | +3.75% | 14.86 | 0.52 |
| 01/23 | 1,764 | 1,777 | 1,759 | 1,767 | 0% | 192,900 | 1095億4295万 | +2.26% | 14.59 | 0.51 |
| 01/22 | 1,737 | 1,767 | 1,737 | 1,767 | +1.84% | 229,600 | 1095億4295万 | +2.55% | 14.59 | 0.51 |
| 01/19 | 1,749 | 1,758 | 1,734 | 1,735 | -0.06% | 185,500 | 1075億5915万 | +1.05% | 14.33 | 0.51 |
| 01/18 | 1,722 | 1,747 | 1,721 | 1,736 | +0.64% | 184,700 | 1076億2115万 | +1.34% | 14.34 | 0.51 |
| 01/17 | 1,735 | 1,756 | 1,725 | 1,725 | -1.32% | 203,700 | 1069億3921万 | +0.94% | 14.25 | 0.5 |
| 01/16 | 1,775 | 1,775 | 1,742 | 1,748 | -1.35% | 212,700 | 1083億6507万 | +2.46% | 14.44 | 0.51 |
| 01/15 | 1,755 | 1,782 | 1,750 | 1,772 | +0.45% | 164,700 | 1098億5292万 | +4.05% | 14.64 | 0.52 |
| 01/12 | 1,770 | 1,778 | 1,758 | 1,764 | 0% | 178,700 | 1093億5697万 | +3.89% | 14.57 | 0.51 |
| 01/11 | 1,769 | 1,787 | 1,764 | 1,764 | +0.11% | 259,400 | 1093億5697万 | +4.07% | 14.57 | 0.51 |
| 01/10 | 1,778 | 1,778 | 1,762 | 1,762 | -0.68% | 220,400 | 1092億3298万 | +4.08% | 14.55 | 0.51 |
| 01/09 | 1,770 | 1,780 | 1,752 | 1,774 | +0.23% | 250,000 | 1099億7691万 | +4.97% | 14.65 | 0.52 |
| 01/05 | 1,775 | 1,777 | 1,759 | 1,770 | +0.34% | 226,700 | 1097億2893万 | +4.98% | 14.62 | 0.52 |
| 01/04 | 1,750 | 1,773 | 1,729 | 1,764 | +0.63% | 241,100 | 1093億5697万 | +4.81% | 14.57 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 1,756 | 1,761 | 1,740 | 1,753 | -0.28% | 179,300 | 1086億7504万 | +4.35% | 14.48 | 0.51 |
| 12/28 | 1,728 | 1,758 | 1,722 | 1,758 | +1.8% | 274,800 | 1089億8501万 | +4.77% | 14.52 | 0.51 |
| 12/27 | 1,704 | 1,727 | 1,697 | 1,727 | +2.55% | 350,300 | 1070億6320万 | +3.04% | 14.26 | 0.5 |
| 12/26 | 1,687 | 1,693 | 1,680 | 1,684 | -0.12% | 136,300 | 1043億9747万 | +0.6% | 13.91 | 0.49 |
| 12/25 | 1,709 | 1,713 | 1,683 | 1,686 | -0.59% | 112,500 | 1045億2146万 | +0.78% | 13.92 | 0.49 |
| 12/22 | 1,690 | 1,706 | 1,690 | 1,696 | +0.53% | 232,900 | 1051億4140万 | +1.31% | 14.01 | 0.49 |
| 12/21 | 1,683 | 1,705 | 1,674 | 1,687 | -0.24% | 214,000 | 1045億8345万 | +0.9% | 13.93 | 0.49 |
| 12/20 | 1,704 | 1,730 | 1,690 | 1,691 | +0.3% | 375,900 | 1048億3143万 | +1.14% | 13.97 | 0.49 |
| 12/19 | 1,678 | 1,695 | 1,672 | 1,686 | +0.96% | 234,100 | 1045億2146万 | +0.96% | 13.92 | 0.49 |
| 12/18 | 1,664 | 1,671 | 1,646 | 1,670 | 0% | 165,000 | 1035億2956万 | +0.12% | 13.79 | 0.49 |
| 12/15 | 1,650 | 1,675 | 1,650 | 1,670 | +2.27% | 288,500 | 1035億2956万 | +0.24% | 13.79 | 0.49 |
| 12/14 | 1,649 | 1,668 | 1,626 | 1,633 | -0.61% | 191,900 | 1012億3579万 | -1.86% | 13.49 | 0.48 |
| 12/13 | 1,639 | 1,652 | 1,623 | 1,643 | +1.05% | 167,500 | 1018億5573万 | -1.2% | 13.57 | 0.48 |
| 12/12 | 1,641 | 1,652 | 1,622 | 1,626 | -0.91% | 182,900 | 1008億183万 | -2.22% | 13.43 | 0.47 |
| 12/11 | 1,651 | 1,660 | 1,635 | 1,641 | +0.92% | 176,500 | 1017億3174万 | -1.38% | 13.55 | 0.48 |
| 12/08 | 1,644 | 1,647 | 1,620 | 1,626 | -1.51% | 221,200 | 1008億183万 | -2.22% | 13.43 | 0.47 |
| 12/07 | 1,672 | 1,675 | 1,649 | 1,651 | -1.73% | 165,700 | 1023億5168万 | -0.66% | 13.64 | 0.48 |
| 12/06 | 1,650 | 1,684 | 1,647 | 1,680 | +1.45% | 154,800 | 1041億4950万 | +1.08% | 13.88 | 0.49 |
| 12/05 | 1,684 | 1,705 | 1,656 | 1,656 | -1.55% | 244,400 | 1026億6165万 | -0.12% | 13.68 | 0.48 |
| 12/04 | 1,700 | 1,704 | 1,680 | 1,682 | -1.18% | 171,500 | 1042億7348万 | +1.63% | 13.89 | 0.49 |
| 12/01 | 1,700 | 1,727 | 1,692 | 1,702 | +0.77% | 238,600 | 1055億1336万 | +3.15% | 14.06 | 0.5 |
| 11/30 | 1,670 | 1,698 | 1,667 | 1,689 | +0.18% | 196,900 | 1047億744万 | +2.74% | 13.95 | 0.49 |
| 11/29 | 1,687 | 1,694 | 1,681 | 1,686 | -0.24% | 86,000 | 1045億2146万 | +2.87% | 13.92 | 0.49 |
| 11/28 | 1,695 | 1,699 | 1,678 | 1,690 | -0.06% | 141,100 | 1047億6943万 | +3.43% | 13.96 | 0.49 |
| 11/27 | 1,710 | 1,716 | 1,685 | 1,691 | -0.82% | 168,400 | 1048億3143万 | +3.81% | 13.97 | 0.49 |
| 11/24 | 1,700 | 1,708 | 1,693 | 1,705 | +0.77% | 156,200 | 1056億9934万 | +4.99% | 14.08 | 0.5 |
| 11/22 | 1,675 | 1,699 | 1,669 | 1,692 | +0.89% | 130,600 | 1048億9342万 | +4.44% | 13.97 | 0.49 |
| 11/21 | 1,673 | 1,692 | 1,669 | 1,677 | +0.24% | 188,700 | 1039億6351万 | +3.77% | 13.85 | 0.49 |
| 11/20 | 1,708 | 1,712 | 1,671 | 1,673 | -1.82% | 211,600 | 1037億1554万 | +3.78% | 13.82 | 0.49 |
| 11/17 | 1,655 | 1,704 | 1,655 | 1,704 | +2.71% | 253,000 | 1056億3735万 | +5.9% | 14.07 | 0.5 |
| 11/16 | 1,666 | 1,672 | 1,652 | 1,659 | -0.9% | 123,000 | 1028億4763万 | +3.36% | 13.7 | 0.48 |
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 | |
| 2013年 3月期 | 1,180 118 3/25 | 650 65 11/15 | 1,697,900 16,979,000 2/7 | 643億2487万 | 354億3319万 | +25.18% 1/4 | -11.37% 4/5 |
| 2014年 3月期 | 1,640 164 9/25 | 950 95 4/5 95 4/4 | 1,979,600 19,796,000 1/21 | 894億67万 | 517億8697万 | +20.45% 5/21 | -11.63% 6/13 |
| 2015年 3月期 | 1,930 193 3/26 193 3/25 他2件 | 1,320 132 4/15 132 4/11 | 2,587,750 25,877,500 11/26 | 1052億932万 | 719億5663万 | +13.38% 7/30 | -10.44% 10/16 |
| 2016年 3月期 | 2,370 237 6/4 | 1,610 161 2/12 | 1,495,930 14,959,300 5/15 | 1291億9487万 | 877億6529万 | +13.92% 5/18 | -15.36% 2/12 |
| 2017年 3月期 | 2,910 291 2/16 | 1,660 166 4/8 | 1,224,200 12,242,000 6/7 | 1708億4080万 | 904億9092万 | +10.65% 5/17 | -7.94% 4/6 |
| 2018年 3月期 | 3,530 353 10/10 | 2,280 228 4/19 228 4/14 | 1,450,940 14,509,400 10/10 | 2188億3793万 | 1413億4575万 | +11.16% 5/16 | -10.97% 2/14 |
| 2019年 3月期 | 3,050 305 5/15 | 2,000 200 12/25 | 1,145,580 11,455,800 7/30 | 1890億8093万 | 1239億8750万 | +7.69% 2/6 | -13.62% 12/25 |
| 2020年 3月期 | 2,560 256 4/8 256 4/5 | 1,410 141 3/13 | 1,129,270 11,292,700 3/18 | 1587億400万 | 874億1118万 | +11.31% 11/12 | -25.32% 3/13 |
| 2021年 3月期 | 2,365 3/23 | 1,530 153 4/6 | 831,900 3/29 | 1466億1521万 | 948億5043万 | +9.9% 6/9 6/8 | -10.15% 9/30 |
| 2022年 3月期 | 2,335 5/10 | 1,617 3/9 | 1,190,600 8/2 | 1447億5540万 | 1002億4389万 | +10.86% 9/13 | -11.63% 5/27 |
| 2023年 3月期 | 1,742 4/5 4/4 | 1,413 2/3 | 2,804,200 3/31 | 1079億9311万 | 875億9716万 | +5.51% 8/1 | -9.25% 9/30 |
| 最新 | 1,925 2024/4/15 | 599,700 | 1193億3796万 | +5.65% 1,822 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/15 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
650円（2012/11/15） - 196%（2.96倍）
1,925円（4/15）