株価チャート
株価
4/17
- 前日 (4/16)
- 1,305
- 始値
- 1,305
- 高値
- 1,311
- 安値
- 1,284
- 終値 -1%
- 1,292
- 出来高 +38.66%
- 479,500
乖離率
- 株価（5日）
移動平均値 - -1.45%
1,311 - 株価（25日）
移動平均値 - +0.47%
1,286 - 出来高（5日）
移動平均値 - +26.16%
380,080
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 | 1,305 | 1,311 | 1,284 | 1,292 | -1% | 479,500 | 1007億7600万 | +0.47% | 10.78 | 0.83 |
| 04/16 | 1,322 | 1,332 | 1,300 | 1,305 | -1.73% | 345,800 | 1017億9000万 | +1.56% | 10.89 | 0.84 |
| 04/15 | 1,325 | 1,331 | 1,315 | 1,328 | -0.15% | 300,500 | 1035億8400万 | +3.51% | 11.08 | 0.85 |
| 04/12 | 1,316 | 1,333 | 1,314 | 1,330 | +2.23% | 455,800 | 1037億4000万 | +3.99% | 11.1 | 0.85 |
| 04/11 | 1,295 | 1,307 | 1,292 | 1,301 | -1.14% | 318,800 | 1014億7800万 | +1.96% | 10.85 | 0.84 |
| 04/10 | 1,288 | 1,316 | 1,288 | 1,316 | +2.17% | 532,700 | 1026億4800万 | +3.3% | 10.98 | 0.85 |
| 04/09 | 1,300 | 1,302 | 1,280 | 1,288 | +1.26% | 292,300 | 1004億6400万 | +1.34% | 10.75 | 0.83 |
| 04/08 | 1,270 | 1,277 | 1,260 | 1,272 | +0.32% | 234,100 | 992億1600万 | +0.24% | 10.61 | 0.82 |
| 04/05 | 1,264 | 1,282 | 1,257 | 1,268 | -0.39% | 302,900 | 989億400万 | 0% | 10.58 | 0.82 |
| 04/04 | 1,280 | 1,281 | 1,264 | 1,273 | +1.03% | 216,200 | 992億9400万 | +0.55% | 10.62 | 0.82 |
| 04/03 | 1,260 | 1,270 | 1,252 | 1,260 | -0.4% | 190,100 | 982億8000万 | -0.4% | 10.51 | 0.81 |
| 04/02 | 1,275 | 1,276 | 1,259 | 1,265 | -0.63% | 254,100 | 986億7000万 | +0.16% | 10.55 | 0.81 |
| 04/01 | 1,292 | 1,293 | 1,269 | 1,273 | -0.93% | 168,300 | 992億9400万 | +0.87% | 10.62 | 0.82 |
| 03/29 | 1,285 | 1,290 | 1,276 | 1,285 | +0.86% | 230,900 | 1002億3000万 | +1.9% | 10.72 | 0.83 |
| 03/28 | 1,279 | 1,279 | 1,262 | 1,274 | -1.47% | 288,900 | 993億7200万 | +1.27% | 10.63 | 0.82 |
| 03/27 | 1,290 | 1,298 | 1,288 | 1,293 | +0.23% | 279,900 | 1008億5400万 | +2.95% | 10.79 | 0.83 |
| 03/26 | 1,301 | 1,307 | 1,287 | 1,290 | -1.23% | 332,000 | 1006億2000万 | +2.95% | 10.76 | 0.83 |
| 03/25 | 1,310 | 1,317 | 1,301 | 1,306 | -0.61% | 362,200 | 1018億6800万 | +4.56% | 10.9 | 0.84 |
| 03/22 | 1,306 | 1,314 | 1,296 | 1,314 | +1.55% | 371,600 | 1024億9200万 | +5.63% | 10.96 | 0.84 |
| 03/21 | 1,304 | 1,306 | 1,294 | 1,294 | +0.39% | 340,000 | 1009億3200万 | +4.35% | 10.8 | 0.83 |
| 03/19 | 1,274 | 1,295 | 1,268 | 1,289 | +1.34% | 475,500 | 1005億4200万 | +4.12% | 10.75 | 0.83 |
| 03/18 | 1,278 | 1,283 | 1,270 | 1,272 | +0.24% | 296,400 | 992億1600万 | +2.91% | 10.61 | 0.82 |
| 03/15 | 1,256 | 1,270 | 1,248 | 1,269 | +1.04% | 332,400 | 989億8200万 | +2.75% | 10.59 | 0.82 |
| 03/14 | 1,257 | 1,258 | 1,244 | 1,256 | +0.64% | 217,800 | 979億6800万 | +1.7% | 10.48 | 0.81 |
| 03/13 | 1,264 | 1,269 | 1,240 | 1,248 | -1.03% | 246,700 | 973億4400万 | +0.97% | 10.41 | 0.8 |
| 03/12 | 1,238 | 1,265 | 1,222 | 1,261 | +1.86% | 439,500 | 983億5800万 | +1.86% | 10.52 | 0.81 |
| 03/11 | 1,238 | 1,246 | 1,225 | 1,238 | -1.04% | 319,300 | 965億6400万 | -0.08% | 10.33 | 0.8 |
| 03/08 | 1,238 | 1,257 | 1,233 | 1,251 | +0.72% | 267,400 | 975億7800万 | +0.89% | 10.44 | 0.8 |
| 03/07 | 1,264 | 1,267 | 1,233 | 1,242 | -1.66% | 340,800 | 968億7600万 | 0% | 10.36 | 0.8 |
| 03/06 | 1,234 | 1,265 | 1,233 | 1,263 | +1.77% | 397,100 | 985億1400万 | +1.53% | 10.54 | 0.81 |
| 03/05 | 1,238 | 1,242 | 1,222 | 1,241 | +0.08% | 286,600 | 967億9800万 | -0.4% | 10.35 | 0.8 |
| 03/04 | 1,239 | 1,246 | 1,232 | 1,240 | +0.49% | 306,200 | 967億2000万 | -0.56% | 10.35 | 0.8 |
| 03/01 | 1,233 | 1,244 | 1,231 | 1,234 | +0.73% | 242,900 | 962億5200万 | -1.28% | 10.3 | 0.79 |
| 02/29 | 1,224 | 1,229 | 1,199 | 1,225 | -0.57% | 608,600 | 955億5000万 | -2.16% | 10.22 | 0.79 |
| 02/28 | 1,230 | 1,240 | 1,228 | 1,232 | +0.49% | 404,100 | 960億9600万 | -1.83% | 10.28 | 0.79 |
| 02/27 | 1,233 | 1,233 | 1,224 | 1,226 | -0.81% | 377,300 | 956億2800万 | -2.62% | 10.23 | 0.79 |
| 02/26 | 1,243 | 1,252 | 1,231 | 1,236 | -0.16% | 506,500 | 964億800万 | -1.98% | 10.31 | 0.79 |
| 02/22 | 1,238 | 1,238 | 1,224 | 1,238 | +1.23% | 404,800 | 965億6400万 | -1.9% | 10.33 | 0.8 |
| 02/21 | 1,223 | 1,225 | 1,214 | 1,223 | -0.33% | 355,700 | 953億9400万 | -3.17% | 10.2 | 0.79 |
| 02/20 | 1,215 | 1,234 | 1,208 | 1,227 | +1.74% | 476,800 | 957億600万 | -3.08% | 10.24 | 0.79 |
| 02/19 | 1,202 | 1,211 | 1,195 | 1,206 | +0.5% | 425,500 | 940億6800万 | -4.89% | 10.06 | 0.78 |
| 02/16 | 1,196 | 1,206 | 1,188 | 1,200 | +1.44% | 399,700 | 936億 | -5.66% | 10.01 | 0.77 |
| 02/15 | 1,213 | 1,213 | 1,179 | 1,183 | -1.66% | 729,800 | 922億7400万 | -7.29% | 9.87 | 0.76 |
| 02/14 | 1,229 | 1,230 | 1,202 | 1,203 | -2.91% | 681,800 | 938億3400万 | -6.09% | 10.04 | 0.77 |
| 02/13 | 1,227 | 1,244 | 1,212 | 1,239 | -1.2% | 1,139,800 | 966億4200万 | -3.5% | 10.34 | 0.8 |
| 02/09 | 1,242 | 1,258 | 1,241 | 1,254 | +0.32% | 743,300 | 978億1200万 | -2.56% | 10.46 | 0.81 |
| 02/08 | 1,254 | 1,258 | 1,240 | 1,250 | -0.79% | 776,700 | 975億 | -3.03% | 10.43 | 0.8 |
| 02/07 | 1,280 | 1,282 | 1,258 | 1,260 | -2.02% | 725,200 | 982億8000万 | -2.4% | 10.51 | 0.81 |
| 02/06 | 1,299 | 1,299 | 1,280 | 1,286 | -0.31% | 351,500 | 1003億800万 | -0.54% | 10.73 | 0.83 |
| 02/05 | 1,293 | 1,299 | 1,285 | 1,290 | +0.62% | 391,700 | 1006億2000万 | -0.31% | 10.76 | 0.83 |
| 02/02 | 1,274 | 1,288 | 1,264 | 1,282 | +0.63% | 419,500 | 999億9600万 | -0.93% | 10.7 | 0.82 |
| 02/01 | 1,285 | 1,288 | 1,273 | 1,274 | -1.85% | 439,700 | 993億7200万 | -1.62% | 10.63 | 0.82 |
| 01/31 | 1,298 | 1,301 | 1,289 | 1,298 | -0.15% | 312,000 | 1012億4400万 | +0.15% | 10.83 | 0.83 |
| 01/30 | 1,302 | 1,310 | 1,299 | 1,300 | +0.54% | 233,500 | 1014億 | +0.23% | 10.85 | 0.84 |
| 01/29 | 1,295 | 1,298 | 1,289 | 1,293 | +0.47% | 247,400 | 1008億5400万 | -0.39% | 10.79 | 0.83 |
| 01/26 | 1,289 | 1,301 | 1,286 | 1,287 | -0.85% | 365,800 | 1003億8600万 | -0.92% | 10.74 | 0.83 |
| 01/25 | 1,292 | 1,302 | 1,285 | 1,298 | +0.15% | 289,700 | 1012億4400万 | -0.15% | 10.83 | 0.83 |
| 01/24 | 1,303 | 1,304 | 1,292 | 1,296 | -0.54% | 235,700 | 1010億8800万 | -0.38% | 10.81 | 0.83 |
| 01/23 | 1,319 | 1,320 | 1,299 | 1,303 | -0.84% | 417,600 | 1016億3400万 | 0% | 10.87 | 0.84 |
| 01/22 | 1,292 | 1,315 | 1,288 | 1,314 | +2.5% | 547,200 | 1024億9200万 | +0.61% | 10.96 | 0.84 |
| 01/19 | 1,280 | 1,286 | 1,272 | 1,282 | +0.94% | 256,500 | 999億9600万 | -2.06% | 10.7 | 0.82 |
| 01/18 | 1,256 | 1,276 | 1,256 | 1,270 | +0.87% | 322,800 | 990億6000万 | -3.27% | 10.6 | 0.82 |
| 01/17 | 1,295 | 1,303 | 1,259 | 1,259 | -2.18% | 643,700 | 982億200万 | -4.4% | 10.5 | 0.81 |
| 01/16 | 1,306 | 1,307 | 1,282 | 1,287 | -0.62% | 503,100 | 1003億8600万 | -2.72% | 10.74 | 0.83 |
| 01/15 | 1,294 | 1,305 | 1,290 | 1,295 | +0.23% | 403,300 | 1010億1000万 | -2.56% | 10.8 | 0.83 |
| 01/12 | 1,310 | 1,310 | 1,286 | 1,292 | -1% | 467,100 | 1007億7600万 | -3.22% | 10.78 | 0.83 |
| 01/11 | 1,315 | 1,326 | 1,305 | 1,305 | +0.15% | 309,900 | 1017億9000万 | -2.68% | 10.89 | 0.84 |
| 01/10 | 1,292 | 1,313 | 1,292 | 1,303 | +1.01% | 332,800 | 1016億3400万 | -3.27% | 10.87 | 0.84 |
| 01/09 | 1,322 | 1,322 | 1,282 | 1,290 | -1.45% | 431,000 | 1006億2000万 | -4.73% | 10.76 | 0.83 |
| 01/05 | 1,314 | 1,315 | 1,303 | 1,309 | 0% | 315,400 | 1021億200万 | -3.75% | 10.92 | 0.84 |
| 01/04 | 1,298 | 1,311 | 1,281 | 1,309 | +0.85% | 419,400 | 1021億200万 | -4.03% | 10.92 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,308 | 1,308 | 1,288 | 1,298 | -0.99% | 347,100 | 1012億4400万 | -5.19% | 10.83 | 0.83 |
| 12/28 | 1,302 | 1,315 | 1,297 | 1,311 | -0.15% | 313,400 | 1022億5800万 | -4.65% | 10.94 | 0.84 |
| 12/27 | 1,293 | 1,317 | 1,293 | 1,313 | +2.02% | 287,200 | 1024億1400万 | -4.72% | 10.95 | 0.84 |
| 12/26 | 1,298 | 1,303 | 1,285 | 1,287 | -1.23% | 357,200 | 1003億8600万 | -6.87% | 10.74 | 0.83 |
| 12/25 | 1,318 | 1,329 | 1,300 | 1,303 | -0.31% | 287,200 | 1016億3400万 | -5.99% | 10.87 | 0.84 |
| 12/22 | 1,320 | 1,326 | 1,298 | 1,307 | -0.76% | 430,500 | 1019億4600万 | -5.97% | 10.9 | 0.84 |
| 12/21 | 1,305 | 1,328 | 1,302 | 1,317 | -0.75% | 367,400 | 1027億2600万 | -5.52% | 10.99 | 0.85 |
| 12/20 | 1,317 | 1,333 | 1,311 | 1,327 | +1.38% | 453,200 | 1035億600万 | -5.15% | 11.07 | 0.85 |
| 12/19 | 1,304 | 1,309 | 1,292 | 1,309 | -0.38% | 342,500 | 1021億200万 | -6.7% | 10.92 | 0.84 |
| 12/18 | 1,320 | 1,326 | 1,294 | 1,314 | -1.43% | 450,600 | 1024億9200万 | -6.54% | 10.96 | 0.84 |
| 12/15 | 1,342 | 1,344 | 1,326 | 1,333 | -0.15% | 413,700 | 1039億7400万 | -5.46% | 11.12 | 0.86 |
| 12/14 | 1,388 | 1,388 | 1,332 | 1,335 | -4.03% | 359,200 | 1041億3000万 | -5.45% | 11.14 | 0.86 |
| 12/13 | 1,375 | 1,398 | 1,375 | 1,391 | +1.24% | 311,000 | 1084億9800万 | -1.21% | 11.61 | 0.89 |
| 12/12 | 1,401 | 1,401 | 1,368 | 1,374 | -0.65% | 200,800 | 1071億7200万 | -2.07% | 11.46 | 0.88 |
| 12/11 | 1,384 | 1,398 | 1,375 | 1,383 | +0.8% | 245,300 | 1078億7400万 | -1.21% | 11.54 | 0.89 |
| 12/08 | 1,396 | 1,396 | 1,366 | 1,372 | -2.63% | 764,200 | 1070億1600万 | -1.65% | 11.45 | 0.88 |
| 12/07 | 1,471 | 1,474 | 1,409 | 1,409 | -2.22% | 461,300 | 1099億200万 | +1.29% | 11.76 | 0.91 |
| 12/06 | 1,435 | 1,446 | 1,431 | 1,441 | +0.7% | 327,700 | 1123億9800万 | +4.12% | 12.02 | 0.93 |
| 12/05 | 1,450 | 1,465 | 1,431 | 1,431 | -1.65% | 370,000 | 1116億1800万 | +4% | 11.94 | 0.92 |
| 12/04 | 1,455 | 1,474 | 1,445 | 1,455 | -0.41% | 300,100 | 1134億9000万 | +6.28% | 12.14 | 0.94 |
| 12/01 | 1,462 | 1,473 | 1,447 | 1,461 | -0.68% | 415,500 | 1139億5800万 | +7.43% | 12.19 | 0.94 |
| 11/30 | 1,461 | 1,478 | 1,455 | 1,471 | +2.8% | 673,900 | 1147億3800万 | +8.88% | 12.27 | 0.95 |
| 11/29 | 1,405 | 1,444 | 1,405 | 1,431 | +0.77% | 251,700 | 1116億1800万 | +6.55% | 11.94 | 0.92 |
| 11/28 | 1,440 | 1,455 | 1,411 | 1,420 | -1.11% | 412,700 | 1107億6000万 | +6.29% | 11.85 | 0.91 |
| 11/27 | 1,441 | 1,449 | 1,432 | 1,436 | -0.35% | 318,100 | 1120億800万 | +7.97% | 11.98 | 0.92 |
| 11/24 | 1,420 | 1,446 | 1,415 | 1,441 | +3.52% | 499,300 | 1123億9800万 | +8.84% | 12.02 | 0.93 |
| 11/22 | 1,393 | 1,418 | 1,385 | 1,392 | -0.5% | 309,200 | 1085億7600万 | +5.61% | 11.61 | 0.89 |
| 11/21 | 1,389 | 1,406 | 1,388 | 1,399 | +0.72% | 349,500 | 1091億2200万 | +6.55% | 11.67 | 0.9 |
| 11/20 | 1,404 | 1,407 | 1,387 | 1,389 | -1.07% | 262,600 | 1083億4200万 | +6.11% | 11.59 | 0.89 |
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 | 1,914 7/13 | 726 3/17 | 1,714,300 2/4 | - | - | +9.99% 5/7 | -18.86% 1/22 |
| 2009年 3月期 | 1,010 5/9 5/8 | 453 12/5 | 1,859,000 5/9 | - | - | +20.75% 5/8 | -25.05% 10/10 |
| 2010年 3月期 | 1,543 8/3 | 656 11/19 | 2,522,400 11/20 | - | - | +25.81% 6/10 | -23.14% 11/19 |
| 2011年 3月期 | 1,299 4/26 | 836 11/2 | 1,326,000 6/3 | 1013億2200万 | 652億800万 | +12.44% 6/23 | -19.14% 3/15 |
| 2012年 3月期 | 1,372 7/22 | 702 1/16 | 1,606,700 9/27 | 1070億1600万 | 547億5600万 | +17.79% 2/24 | -16.9% 8/24 |
| 2013年 3月期 | 1,010 4/19 | 463 11/14 | 1,661,900 2/5 | 787億8000万 | 361億1400万 | +20.79% 1/4 | -19.07% 7/25 |
| 2014年 3月期 | 1,222 5/10 | 724 4/4 | 1,932,900 4/17 | 953億1600万 | 564億7200万 | +21.93% 5/10 | -16.94% 2/4 |
| 2015年 3月期 | 1,237 3/13 | 681 10/23 10/17 | 2,396,700 6/24 | 964億8600万 | 531億1800万 | +21.94% 12/3 | -11.44% 10/17 |
| 2016年 3月期 | 1,219 4/14 | 693 2/12 | 1,038,500 8/6 | 950億8200万 | 540億5400万 | +11.03% 11/9 | -14.8% 2/12 |
| 2017年 3月期 | 1,143 3/21 | 626 7/8 | 1,195,500 2/7 | 891億5400万 | 488億2800万 | +13.93% 7/25 | -10.64% 6/24 |
| 2018年 3月期 | 1,635 11/9 | 941 4/17 | 2,046,400 8/3 | 1275億3000万 | 733億9800万 | +12.42% 11/7 | -15.33% 2/14 |
| 2019年 3月期 | 1,467 6/12 | 720 12/25 | 1,728,700 8/6 | 1144億2600万 | 561億6000万 | +14.47% 2/19 | -15.24% 10/29 |
| 2020年 3月期 | 1,238 12/5 | 559 3/23 3/19 | 1,828,200 12/6 | 965億6400万 | 436億200万 | +14.05% 11/6 | -26.69% 3/16 |
| 2021年 3月期 | 1,556 1/22 | 585 4/6 | 3,178,200 1/20 | 1213億6800万 | 456億3000万 | +20.22% 12/9 | -19.92% 2/26 |
| 2022年 3月期 | 1,335 1/5 | 987 10/5 | 2,223,600 11/10 | 1041億3000万 | 769億8600万 | +9.82% 12/8 | -11.39% 8/17 |
| 2023年 3月期 | 1,562 9/12 | 1,039 4/12 | 3,423,400 11/8 | 1218億3600万 | 810億4200万 | +13.34% 8/9 | -12.95% 12/21 |
| 最新 | 1,292 2024/4/17 | 479,500 | 1007億7600万 | +0.47% 1,286 | |||
年間値上がり率
- 1984/12/19 vs 1983/12/24
- -8%（0.92倍）
- 1985/12/24 vs 1984/12/19
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/24
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- 124%（2.24倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- -21%（0.79倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 71%（1.71倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
352円（1983/01/24） - 267%（3.67倍）
1,292円（4/17）