株価チャート
株価
4/17
- 前日 (4/16)
- 1,669
- 始値
- 1,669
- 高値
- 1,670
- 安値
- 1,660
- 終値 +0.06%
- 1,670
- 出来高 +300%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,681 - 株価（25日）
移動平均値 - -0.89%
1,685 - 出来高（5日）
移動平均値 - +203.03%
660
2023/11/09～2024/04/17
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 | 1,669 | 1,670 | 1,660 | 1,670 | +0.06% | 2,000 | 186億1654万 | -0.89% | 14.72 | 0.46 |
| 04/16 | 1,652 | 1,670 | 1,641 | 1,669 | -0.77% | 500 | 186億540万 | -0.89% | 14.71 | 0.46 |
| 04/15 | 1,665 | 1,682 | 1,665 | 1,682 | -0.65% | 600 | 187億5032万 | -0.12% | 14.83 | 0.46 |
| 04/12 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 100 | 188億7294万 | +0.59% | 14.92 | 0.47 |
| 04/11 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 100 | 188億7294万 | +0.65% | 14.92 | 0.47 |
| 04/10 | 1,691 | 1,693 | 1,691 | 1,693 | +0.12% | 300 | 188億7294万 | +0.71% | 14.92 | 0.47 |
| 04/09 | 1,700 | 1,700 | 1,691 | 1,691 | -0.35% | 300 | 188億5064万 | +0.71% | 14.9 | 0.47 |
| 04/08 | 1,696 | 1,697 | 1,691 | 1,697 | +0.12% | 700 | 189億1753万 | +1.13% | 14.96 | 0.47 |
| 04/05 | 1,655 | 1,697 | 1,655 | 1,695 | 0% | 4,500 | 188億9523万 | +1.07% | 14.94 | 0.47 |
| 04/04 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 188億9523万 | +1.07% | 14.94 | 0.47 |
| 04/03 | 1,705 | 1,709 | 1,683 | 1,695 | -0.94% | 1,200 | 188億9523万 | +1.07% | 14.94 | 0.47 |
| 04/02 | 1,702 | 1,714 | 1,695 | 1,711 | -0.93% | 1,900 | 190億7360万 | +2.03% | 15.08 | 0.47 |
| 04/01 | 1,680 | 1,727 | 1,680 | 1,727 | +2.8% | 2,700 | 192億5196万 | +3.04% | 15.22 | 0.48 |
| 03/29 | 1,667 | 1,700 | 1,645 | 1,680 | -0.94% | 2,600 | 187億2802万 | +0.42% | 14.81 | 0.46 |
| 03/28 | 1,696 | 1,696 | 1,696 | 1,696 | -0.24% | 100 | 189億638万 | +1.37% | 14.95 | 0.47 |
| 03/27 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 3,800 | 189億5097万 | +1.61% | 14.98 | 0.47 |
| 03/26 | 1,700 | 1,700 | 1,683 | 1,683 | -1% | 2,800 | 187億6146万 | +0.6% | 14.83 | 0.46 |
| 03/25 | 1,685 | 1,700 | 1,683 | 1,700 | +1.01% | 1,900 | 189億5097万 | +1.55% | 14.98 | 0.47 |
| 03/22 | 1,680 | 1,683 | 1,680 | 1,683 | +0.18% | 4,500 | 187億6146万 | +0.54% | 14.83 | 0.46 |
| 03/21 | 1,679 | 1,680 | 1,652 | 1,680 | -0.18% | 1,300 | 187億2802万 | +0.3% | 14.81 | 0.46 |
| 03/19 | 1,647 | 1,683 | 1,647 | 1,683 | +2.25% | 1,600 | 187億6146万 | +0.36% | 14.83 | 0.46 |
| 03/18 | 1,660 | 1,669 | 1,638 | 1,646 | -0.18% | 2,100 | 183億4900万 | -1.97% | 14.51 | 0.45 |
| 03/15 | 1,634 | 1,663 | 1,634 | 1,649 | -0.66% | 300 | 183億8244万 | -1.96% | 14.53 | 0.45 |
| 03/14 | 1,650 | 1,660 | 1,622 | 1,660 | +0.73% | 4,900 | 185億507万 | -1.48% | 14.63 | 0.46 |
| 03/13 | 1,622 | 1,649 | 1,610 | 1,648 | -0.3% | 9,900 | 183億7130万 | -2.37% | 14.53 | 0.45 |
| 03/12 | 1,631 | 1,662 | 1,628 | 1,653 | -0.24% | 13,200 | 184億2703万 | -2.19% | 14.57 | 0.46 |
| 03/11 | 1,653 | 1,664 | 1,653 | 1,657 | -0.66% | 300 | 184億7162万 | -2.07% | 14.6 | 0.46 |
| 03/08 | 1,670 | 1,670 | 1,651 | 1,668 | -0.54% | 800 | 185億9425万 | -1.42% | 14.7 | 0.46 |
| 03/06 | 1,650 | 1,677 | 1,650 | 1,677 | +1.02% | 3,100 | 186億9458万 | -0.83% | 14.78 | 0.46 |
| 03/05 | 1,660 | 1,660 | 1,660 | 1,660 | +0.55% | 100 | 185億507万 | -1.83% | 14.63 | 0.46 |
| 03/04 | 1,676 | 1,676 | 1,637 | 1,651 | -0.84% | 2,500 | 184億474万 | -2.37% | 14.55 | 0.46 |
| 03/01 | 1,679 | 1,679 | 1,638 | 1,665 | +0.24% | 4,700 | 185億6081万 | -1.6% | 14.68 | 0.46 |
| 02/29 | 1,661 | 1,663 | 1,661 | 1,661 | -1.48% | 600 | 185億1622万 | -1.83% | 14.64 | 0.46 |
| 02/28 | 1,691 | 1,691 | 1,671 | 1,686 | -1.29% | 1,400 | 187億9491万 | -0.41% | 14.86 | 0.46 |
| 02/27 | 1,689 | 1,708 | 1,689 | 1,708 | +1.49% | 2,800 | 190億4015万 | +0.95% | 15.05 | 0.47 |
| 02/26 | 1,692 | 1,692 | 1,670 | 1,683 | -0.47% | 5,000 | 187億6146万 | -0.41% | 14.83 | 0.46 |
| 02/22 | 1,690 | 1,691 | 1,670 | 1,691 | +1.56% | 800 | 188億5064万 | +0.12% | 14.9 | 0.47 |
| 02/21 | 1,700 | 1,700 | 1,663 | 1,665 | -0.77% | 2,800 | 185億6081万 | -1.36% | 14.68 | 0.46 |
| 02/20 | 1,692 | 1,692 | 1,658 | 1,678 | -1.41% | 1,600 | 187億572万 | -0.65% | 14.79 | 0.46 |
| 02/19 | 1,690 | 1,702 | 1,683 | 1,702 | +0.71% | 400 | 189億7327万 | +0.77% | 15 | 0.47 |
| 02/16 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 300 | 188億3950万 | +0.12% | 14.9 | 0.47 |
| 02/15 | 1,701 | 1,701 | 1,693 | 1,700 | -0.06% | 900 | 189億5097万 | +0.71% | 14.98 | 0.47 |
| 02/14 | 1,692 | 1,720 | 1,692 | 1,701 | -0.76% | 900 | 189億6212万 | +0.83% | 14.99 | 0.47 |
| 02/13 | 1,720 | 1,720 | 1,687 | 1,714 | -0.92% | 1,600 | 191億704万 | +1.6% | 15.11 | 0.47 |
| 02/09 | 1,720 | 1,730 | 1,720 | 1,730 | +0.35% | 2,100 | 192億8540万 | +2.61% | 15.25 | 0.48 |
| 02/08 | 1,730 | 1,730 | 1,690 | 1,724 | -0.35% | 400 | 192億1852万 | +2.44% | 15.2 | 0.48 |
| 02/06 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 192億8540万 | +3.04% | 15.25 | 0.48 |
| 02/02 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 100 | 192億8540万 | +3.22% | 15.25 | 0.48 |
| 02/01 | 1,713 | 1,738 | 1,713 | 1,725 | +0.7% | 2,000 | 192億2966万 | +3.11% | 15.2 | 0.48 |
| 01/31 | 1,695 | 1,720 | 1,680 | 1,713 | +1.66% | 4,700 | 190億9589万 | +2.64% | 15.1 | 0.47 |
| 01/30 | 1,674 | 1,695 | 1,641 | 1,685 | +1.63% | 6,300 | 187億8376万 | +1.08% | 14.85 | 0.46 |
| 01/29 | 1,655 | 1,670 | 1,655 | 1,658 | +0.18% | 1,200 | 184億8277万 | -0.48% | 14.61 | 0.46 |
| 01/26 | 1,669 | 1,669 | 1,653 | 1,655 | -0.84% | 1,600 | 184億4933万 | -0.66% | 14.59 | 0.46 |
| 01/25 | 1,667 | 1,669 | 1,640 | 1,669 | +0.12% | 3,700 | 186億540万 | +0.18% | 14.71 | 0.46 |
| 01/24 | 1,656 | 1,667 | 1,644 | 1,667 | +0.06% | 1,700 | 185億8310万 | +0.06% | 14.69 | 0.46 |
| 01/23 | 1,670 | 1,675 | 1,666 | 1,666 | -0.24% | 2,100 | 185億7195万 | +0.06% | 14.68 | 0.46 |
| 01/22 | 1,679 | 1,679 | 1,668 | 1,670 | -0.54% | 400 | 186億1654万 | +0.3% | 14.72 | 0.46 |
| 01/19 | 1,676 | 1,679 | 1,653 | 1,679 | +0.72% | 1,500 | 187億1687万 | +0.9% | 14.8 | 0.46 |
| 01/18 | 1,651 | 1,669 | 1,651 | 1,667 | +0.6% | 900 | 185億8310万 | +0.18% | 14.69 | 0.46 |
| 01/17 | 1,661 | 1,661 | 1,657 | 1,657 | -0.48% | 600 | 184億7162万 | -0.42% | 14.6 | 0.46 |
| 01/16 | 1,665 | 1,665 | 1,659 | 1,665 | +0.06% | 500 | 185億6081万 | +0.12% | 14.68 | 0.46 |
| 01/15 | 1,687 | 1,687 | 1,663 | 1,664 | -1.42% | 900 | 185億4966万 | 0% | 14.67 | 0.46 |
| 01/12 | 1,663 | 1,688 | 1,663 | 1,688 | +1.2% | 200 | 188億1720万 | +1.5% | 14.88 | 0.47 |
| 01/11 | 1,680 | 1,680 | 1,666 | 1,668 | -0.36% | 700 | 185億9425万 | +0.36% | 14.7 | 0.46 |
| 01/10 | 1,686 | 1,686 | 1,650 | 1,674 | -0.95% | 1,500 | 186億6113万 | +0.66% | 14.75 | 0.46 |
| 01/09 | 1,690 | 1,693 | 1,690 | 1,690 | -0.35% | 500 | 188億3950万 | +1.68% | 14.9 | 0.47 |
| 01/05 | 1,677 | 1,696 | 1,677 | 1,696 | +0.47% | 2,000 | 189億638万 | +2.11% | 14.95 | 0.47 |
| 01/04 | 1,689 | 1,706 | 1,687 | 1,688 | +0.3% | 2,900 | 188億1720万 | +1.75% | 14.88 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,670 | 1,693 | 1,670 | 1,683 | +1.63% | 400 | 187億6146万 | +1.51% | 14.83 | 0.46 |
| 12/28 | 1,647 | 1,656 | 1,635 | 1,656 | +1.28% | 1,000 | 184億6048万 | -0.06% | 14.6 | 0.46 |
| 12/27 | 1,654 | 1,657 | 1,635 | 1,635 | -1.15% | 2,500 | 182億2638万 | -1.33% | 14.41 | 0.45 |
| 12/26 | 1,655 | 1,655 | 1,654 | 1,654 | +0.12% | 500 | 184億3818万 | -0.3% | 14.58 | 0.46 |
| 12/25 | 1,635 | 1,652 | 1,635 | 1,652 | +1.04% | 800 | 184億1589万 | -0.48% | 14.56 | 0.46 |
| 12/21 | 1,632 | 1,635 | 1,632 | 1,635 | -1.51% | 700 | 182億2638万 | -1.62% | 14.41 | 0.45 |
| 12/19 | 1,651 | 1,660 | 1,651 | 1,660 | +0.36% | 500 | 185億507万 | -0.36% | 14.63 | 0.46 |
| 12/18 | 1,654 | 1,654 | 1,654 | 1,654 | -0.24% | 100 | 184億3818万 | -0.84% | 14.58 | 0.46 |
| 12/15 | 1,660 | 1,660 | 1,643 | 1,658 | +0.24% | 1,000 | 184億8277万 | -0.78% | 14.61 | 0.46 |
| 12/14 | 1,660 | 1,660 | 1,654 | 1,654 | -0.54% | 700 | 184億3818万 | -1.08% | 14.58 | 0.46 |
| 12/13 | 1,665 | 1,665 | 1,658 | 1,663 | +0.42% | 600 | 185億3851万 | -0.48% | 14.66 | 0.46 |
| 12/12 | 1,656 | 1,656 | 1,656 | 1,656 | +0.18% | 200 | 184億6048万 | -0.78% | 14.6 | 0.46 |
| 12/11 | 1,654 | 1,654 | 1,653 | 1,653 | +0.43% | 300 | 184億2703万 | -0.9% | 14.57 | 0.46 |
| 12/08 | 1,684 | 1,684 | 1,646 | 1,646 | -2.55% | 600 | 183億4900万 | -1.26% | 14.51 | 0.45 |
| 12/07 | 1,689 | 1,689 | 1,664 | 1,689 | +2.05% | 1,800 | 188億2835万 | +1.44% | 14.89 | 0.47 |
| 12/06 | 1,650 | 1,655 | 1,650 | 1,655 | +0.79% | 400 | 184億4933万 | -0.48% | 14.59 | 0.46 |
| 12/05 | 1,640 | 1,670 | 1,640 | 1,642 | -2.26% | 700 | 183億441万 | -1.2% | 14.47 | 0.45 |
| 12/04 | 1,648 | 1,680 | 1,648 | 1,680 | +2.13% | 2,300 | 187億2802万 | +1.14% | 14.81 | 0.46 |
| 12/01 | 1,635 | 1,645 | 1,621 | 1,645 | -1.79% | 1,300 | 183億3785万 | -0.78% | 14.5 | 0.45 |
| 11/29 | 1,680 | 1,680 | 1,675 | 1,675 | 0% | 1,300 | 186億7228万 | +1.09% | 14.76 | 0.46 |
| 11/28 | 1,640 | 1,675 | 1,630 | 1,675 | +1.33% | 4,000 | 186億7228万 | +1.21% | 14.76 | 0.46 |
| 11/27 | 1,676 | 1,676 | 1,653 | 1,653 | -1.25% | 2,500 | 184億2703万 | +0.06% | 14.57 | 0.46 |
| 11/24 | 1,686 | 1,686 | 1,656 | 1,674 | +1.45% | 700 | 186億6113万 | +1.52% | 14.75 | 0.46 |
| 11/22 | 1,703 | 1,869 | 1,649 | 1,650 | +0.24% | 14,700 | 183億9359万 | +0.24% | 14.54 | 0.45 |
| 11/21 | 1,630 | 1,646 | 1,630 | 1,646 | -0.84% | 700 | 183億4900万 | +0.12% | 14.51 | 0.45 |
| 11/20 | 1,664 | 1,664 | 1,660 | 1,660 | -0.24% | 400 | 185億507万 | +1.03% | 14.63 | 0.46 |
| 11/17 | 1,636 | 1,690 | 1,630 | 1,664 | -0.72% | 2,700 | 185億4966万 | +1.4% | 14.67 | 0.46 |
| 11/16 | 1,656 | 1,676 | 1,656 | 1,676 | -1.18% | 600 | 186億8343万 | +2.32% | 14.77 | 0.46 |
| 11/14 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 200 | 189億638万 | +3.73% | 14.95 | 0.47 |
| 11/13 | 1,717 | 1,717 | 1,680 | 1,696 | -1.74% | 2,300 | 189億638万 | +3.99% | 14.95 | 0.47 |
| 11/10 | 1,720 | 1,726 | 1,720 | 1,726 | +0.52% | 700 | 192億4081万 | +5.95% | 15.21 | 0.48 |
| 11/09 | 1,734 | 1,735 | 1,695 | 1,717 | -0.17% | 800 | 191億4048万 | +5.66% | 15.13 | 0.47 |
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 | 2,585 5,170 6/4 | 1,925 3,850 1/25 3,850 9/25 | 108,000 54,000 6/8 | - | - | +3.13% 11/7 | -17.62% 9/25 |
| 2009年 3月期 | 2,100 4,200 4/28 4,200 4/22 他5件 | 796 1,592 3/2 1,592 2/27 | 26,000 13,000 2/25 | - | - | +16.58% 6/11 | -51.49% 2/12 |
| 2010年 3月期 | 1,063 2,125 6/22 2,125 6/19 他4件 | 698 1,396 7/24 | 28,000 14,000 7/24 | - | - | +22.97% 4/5 | -25.79% 7/22 |
| 2011年 3月期 | 1,175 2,350 1/31 | 843 1,686 4/5 1,686 4/2 | 15,400 7,700 12/29 | 130億9846万 | 93億9745万 | +23.37% 1/31 | -6.38% 11/5 |
| 2012年 3月期 | 1,175 2,350 5/16 | 950 1,900 1/19 1,900 1/17 | 10,000 5,000 1/25 | 130億9846万 | 105億9025万 | +13.83% 3/15 | -9.86% 12/19 |
| 2013年 3月期 | 1,175 2,350 2/6 | 975 1,949 12/19 | 6,200 3,100 1/25 3,100 10/31 | 130億9846万 | 108億6336万 | +15.51% 2/6 | -4.7% 11/7 |
| 2014年 3月期 | 1,425 2,850 1/30 | 1,045 2,090 4/2 | 15,400 7,700 12/27 | 158億8537万 | 116億4927万 | +13.97% 1/29 | -9.45% 4/9 |
| 2015年 3月期 | 1,425 2,850 3/18 | 1,100 2,199 8/8 | 12,200 6,100 3/18 | 158億8537万 | 122億5682万 | +7.38% 9/26 | -6.24% 8/8 |
| 2016年 3月期 | 1,387 2,773 4/2 | 990 1,980 2/15 | 13,200 6,600 5/20 | 154億5619万 | 110億3615万 | +4.98% 3/25 | -14.81% 2/15 |
| 2017年 3月期 | 1,168 2,335 3/21 | 993 1,985 9/21 | 9,400 4,700 12/12 | 130億1486万 | 110億6402万 | +5.5% 11/21 | -5.33% 6/16 |
| 2018年 3月期 | 1,930 3,860 1/25 | 1,051 2,101 5/18 2,101 4/25 | 69,000 34,500 12/22 | 215億1493万 | 117億1058万 | +17.95% 1/26 | -6.06% 3/29 |
| 2019年 3月期 | 1,873 3,745 8/31 | 1,421 2,842 12/26 | 19,600 9,800 4/18 | 208億7394万 | 158億4078万 | +8.2% 8/7 | -10.46% 12/25 |
| 2020年 3月期 | 1,840 3,680 8/1 | 1,200 2,400 3/13 | 16,400 8,200 3/27 | 205億1164万 | 133億7716万 | +10.54% 7/31 | -14.43% 3/16 |
| 2021年 3月期 | 1,447 2,894 6/1 | 1,230 2,460 4/3 | 35,600 17,800 3/30 | 161億3062万 | 137億1158万 | +4.7% 8/26 | -3.98% 7/15 |
| 2022年 3月期 | 1,705 3,410 11/11 | 1,339 2,677 4/1 | 34,000 17,000 11/12 | 190億671万 | 149億2110万 | +18.94% 11/11 | -5.35% 3/7 |
| 2023年 3月期 | 1,650 3,300 3/9 3,300 3/8 | 1,466 2,932 4/15 | 21,200 10,600 8/1 | 183億9359万 | 163億4243万 | +3.94% 8/8 | -3.03% 9/13 9/6 |
| 最新 | 1,670 2024/4/17 | 2,000 | 186億1654万 | -0.89% 1,685 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/27
- 68%（1.68倍）
- 1990/12/21 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/26 vs 1990/12/21
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/26
- -15%（0.85倍）
- 1993/12/27 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/27
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/26 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/26
- -43%（0.57倍）
- 1998/12/28 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/24 vs 1998/12/28
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/24
- -24%（0.76倍）
- 2001/12/26 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/26
- 48%（1.48倍）
- 2003/12/29 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/29
- 43%（1.43倍）
- 2005/12/28 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/26 vs 2005/12/28
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/26
- 33%（1.33倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/28 vs 2008/12/29
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/28
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/29 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/29
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
440円（2001/03/30） - 280%（3.8倍）
1,670円（4/17）