株価チャート
株価
4/17
- 前日 (4/16)
- 1,719
- 始値
- 1,741
- 高値
- 1,741
- 安値
- 1,670
- 終値 -1.92%
- 1,686
- 出来高 -22.73%
- 20,400
乖離率
- 株価（5日）
移動平均値 - -3.05%
1,739 - 株価（25日）
移動平均値 - -5.23%
1,779 - 出来高（5日）
移動平均値 - +30.77%
15,600
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 | 1,741 | 1,741 | 1,670 | 1,686 | -1.92% | 20,400 | 194億8038万 | -5.23% | - | 0.79 |
| 04/16 | 1,749 | 1,750 | 1,715 | 1,719 | -2% | 26,400 | 198億6166万 | -3.81% | - | 0.81 |
| 04/15 | 1,751 | 1,767 | 1,740 | 1,754 | -0.74% | 9,100 | 202億6606万 | -2.12% | - | 0.82 |
| 04/12 | 1,791 | 1,793 | 1,764 | 1,767 | 0% | 13,500 | 204億1627万 | -1.72% | - | 0.83 |
| 04/11 | 1,760 | 1,780 | 1,755 | 1,767 | -0.17% | 8,600 | 204億1627万 | -1.83% | - | 0.83 |
| 04/10 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 8,700 | 204億5093万 | -1.83% | - | 0.83 |
| 04/09 | 1,750 | 1,759 | 1,741 | 1,750 | +0.63% | 14,200 | 202億1985万 | -2.99% | - | 0.82 |
| 04/08 | 1,750 | 1,771 | 1,736 | 1,739 | +1.4% | 24,600 | 200億9275万 | -3.76% | - | 0.82 |
| 04/05 | 1,697 | 1,720 | 1,690 | 1,715 | -0.35% | 29,800 | 198億1545万 | -5.41% | - | 0.81 |
| 04/04 | 1,725 | 1,744 | 1,714 | 1,721 | +0.06% | 24,700 | 198億8477万 | -5.34% | - | 0.81 |
| 04/03 | 1,748 | 1,748 | 1,703 | 1,720 | -2.55% | 31,700 | 198億7322万 | -5.75% | - | 0.81 |
| 04/02 | 1,814 | 1,814 | 1,765 | 1,765 | -2.7% | 27,800 | 203億9316万 | -3.76% | - | 0.83 |
| 04/01 | 1,815 | 1,843 | 1,814 | 1,814 | -0.06% | 14,700 | 209億5931万 | -1.41% | - | 0.85 |
| 03/29 | 1,865 | 1,865 | 1,795 | 1,815 | -0.93% | 37,700 | 209億7087万 | -1.47% | - | 0.85 |
| 03/28 | 1,832 | 1,851 | 1,807 | 1,832 | 0% | 23,300 | 211億6729万 | -0.65% | - | 0.86 |
| 03/27 | 1,801 | 1,834 | 1,801 | 1,832 | +1.72% | 19,500 | 211億6729万 | -0.76% | - | 0.86 |
| 03/26 | 1,808 | 1,820 | 1,798 | 1,801 | -1.75% | 18,700 | 208億911万 | -2.44% | - | 0.85 |
| 03/25 | 1,835 | 1,855 | 1,819 | 1,833 | +1.05% | 31,400 | 211億7884万 | -0.81% | - | 0.86 |
| 03/22 | 1,810 | 1,828 | 1,793 | 1,814 | +0.11% | 34,000 | 209億5931万 | -1.79% | - | 0.85 |
| 03/21 | 1,830 | 1,838 | 1,808 | 1,812 | -0.44% | 30,700 | 209億3621万 | -1.68% | - | 0.85 |
| 03/19 | 1,838 | 1,838 | 1,791 | 1,820 | -0.49% | 21,900 | 210億2864万 | -1.19% | - | 0.85 |
| 03/18 | 1,798 | 1,832 | 1,798 | 1,829 | +2.24% | 23,400 | 211億3263万 | -0.54% | - | 0.86 |
| 03/15 | 1,820 | 1,821 | 1,788 | 1,789 | -1.38% | 37,600 | 206億7046万 | -2.61% | - | 0.84 |
| 03/14 | 1,801 | 1,819 | 1,787 | 1,814 | +0.33% | 26,700 | 209億5931万 | -1.09% | - | 0.85 |
| 03/13 | 1,869 | 1,880 | 1,805 | 1,808 | -3.26% | 34,300 | 208億8999万 | -1.26% | - | 0.85 |
| 03/12 | 1,845 | 1,872 | 1,825 | 1,869 | +0.48% | 19,700 | 215億9479万 | +2.13% | - | 0.88 |
| 03/11 | 1,842 | 1,873 | 1,832 | 1,860 | -2.05% | 34,500 | 214億9081万 | +1.92% | - | 0.87 |
| 03/08 | 1,830 | 1,910 | 1,830 | 1,899 | +4.8% | 57,700 | 219億4142万 | +4.34% | - | 0.89 |
| 03/07 | 1,831 | 1,838 | 1,791 | 1,812 | -0.98% | 29,500 | 209億3621万 | -0.17% | - | 0.85 |
| 03/06 | 1,795 | 1,862 | 1,779 | 1,830 | +0.99% | 36,300 | 211億4418万 | +0.83% | - | 0.86 |
| 03/05 | 1,818 | 1,825 | 1,765 | 1,812 | -0.6% | 41,600 | 209億3621万 | -0.11% | - | 0.85 |
| 03/04 | 1,888 | 1,888 | 1,823 | 1,823 | -3.7% | 45,800 | 210億6330万 | +0.5% | - | 0.86 |
| 03/01 | 1,850 | 1,898 | 1,850 | 1,893 | +3.33% | 39,900 | 218億7210万 | +4.24% | - | 0.89 |
| 02/29 | 1,908 | 1,908 | 1,828 | 1,832 | -3.68% | 67,800 | 211億6729万 | +1.05% | - | 0.86 |
| 02/28 | 1,950 | 1,954 | 1,892 | 1,902 | -2.46% | 44,300 | 219億7608万 | +4.85% | - | 0.89 |
| 02/27 | 1,925 | 1,959 | 1,914 | 1,950 | +2.96% | 50,700 | 225億3069万 | +7.56% | - | 0.92 |
| 02/26 | 1,910 | 1,931 | 1,891 | 1,894 | +0.42% | 51,700 | 218億8365万 | +4.76% | - | 0.89 |
| 02/22 | 1,901 | 1,918 | 1,842 | 1,886 | +1.34% | 49,300 | 217億9122万 | +4.6% | - | 0.89 |
| 02/21 | 1,890 | 1,890 | 1,859 | 1,861 | -0.8% | 26,000 | 215億236万 | +3.56% | - | 0.87 |
| 02/20 | 1,859 | 1,909 | 1,849 | 1,876 | +2.18% | 46,100 | 216億7567万 | +4.63% | - | 0.88 |
| 02/19 | 1,845 | 1,870 | 1,812 | 1,836 | 0% | 33,400 | 212億1351万 | +2.63% | - | 0.86 |
| 02/16 | 1,834 | 1,862 | 1,802 | 1,836 | +1.27% | 48,600 | 212億1351万 | +2.74% | - | 0.86 |
| 02/15 | 1,790 | 1,817 | 1,777 | 1,813 | +4.8% | 80,900 | 209億4776万 | +1.63% | - | 0.85 |
| 02/14 | 1,750 | 1,756 | 1,706 | 1,730 | -2.92% | 43,300 | 199億8876万 | -2.86% | - | 0.81 |
| 02/13 | 1,775 | 1,789 | 1,749 | 1,782 | +1.89% | 48,300 | 205億8958万 | 0% | - | 0.84 |
| 02/09 | 1,762 | 1,762 | 1,729 | 1,749 | -0.63% | 23,600 | 202億829万 | -1.8% | - | 0.82 |
| 02/08 | 1,715 | 1,762 | 1,710 | 1,760 | +2.44% | 35,700 | 203億3539万 | -1.18% | - | 0.83 |
| 02/07 | 1,735 | 1,746 | 1,715 | 1,718 | -1.32% | 30,400 | 198億5011万 | -3.59% | - | 0.81 |
| 02/06 | 1,778 | 1,778 | 1,737 | 1,741 | -2.08% | 23,500 | 201億1586万 | -2.36% | - | 0.82 |
| 02/05 | 1,767 | 1,788 | 1,761 | 1,778 | +0.85% | 27,900 | 205億4336万 | -0.28% | - | 0.84 |
| 02/02 | 1,754 | 1,770 | 1,735 | 1,763 | +1.56% | 25,000 | 203億7005万 | -0.9% | - | 0.83 |
| 02/01 | 1,755 | 1,759 | 1,725 | 1,736 | -1.08% | 34,400 | 200億5809万 | -2.2% | - | 0.82 |
| 01/31 | 1,813 | 1,813 | 1,755 | 1,755 | -3.84% | 73,700 | 202億7762万 | -0.96% | - | 0.82 |
| 01/30 | 1,810 | 1,838 | 1,807 | 1,825 | +1.45% | 25,900 | 210億8641万 | +3.17% | - | 0.86 |
| 01/29 | 1,805 | 1,820 | 1,793 | 1,799 | -1.15% | 18,700 | 207億8600万 | +1.87% | - | 0.85 |
| 01/26 | 1,839 | 1,841 | 1,812 | 1,820 | -2.57% | 35,000 | 210億2864万 | +3.06% | - | 0.85 |
| 01/25 | 1,844 | 1,868 | 1,830 | 1,868 | +2.24% | 35,800 | 215億8324万 | +5.96% | - | 0.88 |
| 01/24 | 1,838 | 1,845 | 1,808 | 1,827 | -0.6% | 24,700 | 211億952万 | +3.75% | - | 0.86 |
| 01/23 | 1,897 | 1,898 | 1,835 | 1,838 | -2.65% | 49,300 | 212億3661万 | +4.43% | - | 0.86 |
| 01/22 | 1,858 | 1,888 | 1,848 | 1,888 | +3.28% | 52,100 | 218億1432万 | +7.21% | - | 0.89 |
| 01/19 | 1,761 | 1,834 | 1,761 | 1,828 | +4.04% | 46,000 | 211億2107万 | +3.86% | - | 0.86 |
| 01/18 | 1,731 | 1,760 | 1,731 | 1,757 | +1.5% | 32,000 | 203億72万 | -0.28% | - | 0.83 |
| 01/17 | 1,770 | 1,791 | 1,731 | 1,731 | -1.93% | 41,500 | 200億32万 | -2.04% | - | 0.81 |
| 01/16 | 1,782 | 1,792 | 1,760 | 1,765 | -0.79% | 23,400 | 203億9316万 | -0.45% | - | 0.83 |
| 01/15 | 1,780 | 1,780 | 1,759 | 1,779 | -0.06% | 22,300 | 205億5492万 | -0.11% | - | 0.84 |
| 01/12 | 1,780 | 1,781 | 1,762 | 1,780 | +0.96% | 25,800 | 205億6647万 | -0.22% | - | 0.84 |
| 01/11 | 1,765 | 1,784 | 1,745 | 1,763 | +0.4% | 35,700 | 203億7005万 | -1.51% | - | 0.83 |
| 01/10 | 1,756 | 1,765 | 1,745 | 1,756 | 0% | 31,000 | 202億8917万 | -2.28% | - | 0.82 |
| 01/09 | 1,779 | 1,789 | 1,746 | 1,756 | +0.92% | 35,600 | 202億8917万 | -2.82% | - | 0.82 |
| 01/05 | 1,787 | 1,796 | 1,740 | 1,740 | -1.47% | 32,100 | 201億430万 | -4.24% | - | 0.82 |
| 01/04 | 1,739 | 1,777 | 1,712 | 1,766 | -0.17% | 33,800 | 204億471万 | -3.34% | - | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,762 | 1,780 | 1,745 | 1,769 | +0.91% | 41,300 | 204億3937万 | -3.65% | - | 0.83 |
| 12/28 | 1,727 | 1,753 | 1,710 | 1,753 | +1.39% | 27,300 | 202億5451万 | -4.88% | - | 0.82 |
| 12/27 | 1,685 | 1,729 | 1,685 | 1,729 | +2.67% | 65,800 | 199億7721万 | -6.34% | - | 0.81 |
| 12/26 | 1,664 | 1,720 | 1,664 | 1,684 | +1.2% | 57,000 | 194億5727万 | -9.07% | - | 0.79 |
| 12/25 | 1,660 | 1,688 | 1,643 | 1,664 | +0.54% | 79,900 | 192億2618万 | -10.3% | - | 0.78 |
| 12/22 | 1,701 | 1,711 | 1,650 | 1,655 | -2.42% | 62,800 | 191億2220万 | -11.12% | - | 0.78 |
| 12/21 | 1,698 | 1,707 | 1,675 | 1,696 | -2.86% | 77,100 | 195億9592万 | -9.4% | - | 0.8 |
| 12/20 | 1,776 | 1,786 | 1,743 | 1,746 | -1.91% | 53,200 | 201億7363万 | -7.23% | - | 0.82 |
| 12/19 | 1,762 | 1,792 | 1,746 | 1,780 | +1.02% | 65,400 | 205億6647万 | -5.87% | - | 0.84 |
| 12/18 | 1,824 | 1,824 | 1,756 | 1,762 | -3.4% | 40,800 | 203億5850万 | -7.17% | - | 0.83 |
| 12/15 | 1,796 | 1,843 | 1,796 | 1,824 | +1.73% | 35,800 | 210億7486万 | -4.35% | - | 0.86 |
| 12/14 | 1,894 | 1,894 | 1,785 | 1,793 | -4.01% | 57,700 | 207億1668万 | -6.27% | - | 0.84 |
| 12/13 | 1,856 | 1,880 | 1,843 | 1,868 | +0.27% | 60,300 | 215億8324万 | -2.66% | - | 0.88 |
| 12/12 | 1,891 | 1,906 | 1,857 | 1,863 | -0.59% | 48,000 | 215億2547万 | -3.22% | - | 0.88 |
| 12/11 | 1,910 | 1,949 | 1,869 | 1,874 | -0.05% | 44,400 | 216億5257万 | -2.8% | - | 0.88 |
| 12/08 | 1,882 | 1,900 | 1,852 | 1,875 | -0.79% | 87,400 | 216億6412万 | -2.85% | - | 0.88 |
| 12/07 | 1,915 | 1,918 | 1,870 | 1,890 | -3.28% | 83,800 | 218億3743万 | -2.02% | - | 0.89 |
| 12/06 | 1,875 | 1,964 | 1,875 | 1,954 | +5.22% | 75,600 | 225億7690万 | +1.45% | - | 0.92 |
| 12/05 | 1,919 | 1,919 | 1,851 | 1,857 | -3.43% | 54,000 | 214億5614万 | -3.33% | - | 0.87 |
| 12/04 | 1,965 | 1,965 | 1,923 | 1,923 | -1.08% | 19,800 | 222億1872万 | 0% | - | 0.9 |
| 12/01 | 2,010 | 2,010 | 1,943 | 1,944 | -2.99% | 31,400 | 224億6136万 | +1.14% | - | 0.91 |
| 11/30 | 2,021 | 2,040 | 2,000 | 2,004 | -0.84% | 43,200 | 231億5461万 | +4.21% | - | 0.94 |
| 11/29 | 1,977 | 2,034 | 1,977 | 2,021 | +2.23% | 44,600 | 233億5103万 | +5.21% | - | 0.95 |
| 11/28 | 2,014 | 2,039 | 1,951 | 1,977 | -0.7% | 39,400 | 228億4265万 | +3.13% | - | 0.93 |
| 11/27 | 1,925 | 1,991 | 1,925 | 1,991 | +2.73% | 47,400 | 230億441万 | +3.81% | - | 0.94 |
| 11/24 | 1,879 | 2,022 | 1,879 | 1,938 | +5.15% | 96,400 | 223億9203万 | +1.04% | - | 0.91 |
| 11/22 | 1,845 | 1,854 | 1,830 | 1,843 | -1.18% | 34,600 | 212億9439万 | -4.11% | - | 0.87 |
| 11/21 | 1,780 | 1,867 | 1,780 | 1,865 | +5.31% | 60,800 | 215億4858万 | -3.27% | - | 0.88 |
| 11/20 | 1,806 | 1,838 | 1,771 | 1,771 | -3.75% | 96,900 | 204億6248万 | -8.43% | - | 0.83 |
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 | |
| 2015年 3月期 | 3,188 12,750 11/6 | 726 2,903 5/20 | 7,732,000 1,933,000 10/8 | 337億2757万 | 76億7001万 | +78.89% 9/3 | -23.07% 12/9 |
| 2016年 3月期 | 1,847 12/9 | 830 8/25 | 553,200 12/8 | 196億6537万 | 88億1891万 | +35.58% 3/23 | -38.41% 2/15 |
| 2017年 3月期 | 2,040 3/9 | 942 8/22 | 504,500 2/21 | 194億5996万 | 100億3230万 | +35.02% 12/7 | -24.09% 5/18 |
| 2018年 3月期 | 2,150 11/1 | 1,417 3/26 | 620,500 11/21 | 205億928万 | 157億1339万 | +15.91% 11/1 | -11.64% 12/5 |
| 2019年 3月期 | 1,750 8/28 | 1,030 1/4 | 711,000 4/26 | 194億610万 | 114億2187万 | +14.02% 8/17 | -25.22% 12/25 |
| 2020年 3月期 | 1,743 1/14 | 855 3/13 | 359,400 5/15 | 201億3897万 | 98億7884万 | +12.32% 9/24 | -32.14% 3/13 |
| 2021年 3月期 | 1,735 3/30 | 870 4/6 | 262,500 1/25 | 200億4653万 | 100億5215万 | +26.51% 5/27 | -7.98% 7/10 |
| 2022年 3月期 | 3,960 11/30 | 1,686 5/13 | 1,371,800 6/17 | 457億5463万 | 194億8038万 | +39.37% 11/17 | -18.94% 1/27 |
| 2023年 3月期 | 3,235 11/11 | 2,151 5/10 | 635,100 8/16 | 373億7783万 | 248億5308万 | +20.41% 5/24 | -13.94% 7/4 |
| 最新 | 1,686 2024/4/17 | 20,400 | 194億8038万 | -5.23% 1,779 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 153%（2.53倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/04/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
726円（2014/05/20） - 132%（2.32倍）
1,686円（4/17）