株価チャート
株価
4/17
- 前日 (4/16)
- 1,716
- 始値
- 1,726
- 高値
- 1,749
- 安値
- 1,663
- 終値 -2.97%
- 1,665
- 出来高 +4.76%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -4.8%
1,749 - 株価（25日）
移動平均値 - -4.86%
1,750 - 出来高（5日）
移動平均値 - +11.79%
9,840
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 | 1,726 | 1,749 | 1,663 | 1,665 | -2.97% | 11,000 | 202億8039万 | -4.86% | 4.91 | 0.38 |
| 04/16 | 1,752 | 1,769 | 1,706 | 1,716 | -2.56% | 10,500 | 209億159万 | -1.77% | 5.06 | 0.4 |
| 04/15 | 1,770 | 1,796 | 1,761 | 1,761 | -1.4% | 8,700 | 214億4971万 | +1.15% | 5.2 | 0.41 |
| 04/12 | 1,820 | 1,821 | 1,786 | 1,786 | -1.76% | 8,500 | 217億5422万 | +3% | 5.27 | 0.41 |
| 04/11 | 1,818 | 1,849 | 1,795 | 1,818 | -0.6% | 10,500 | 221億4400万 | +5.39% | 5.36 | 0.42 |
| 04/10 | 1,800 | 1,878 | 1,800 | 1,829 | +0.49% | 10,900 | 222億7798万 | +6.65% | 5.4 | 0.42 |
| 04/09 | 1,820 | 1,838 | 1,788 | 1,820 | 0% | 12,500 | 221億6836万 | +6.81% | 5.37 | 0.42 |
| 04/08 | 1,820 | 1,839 | 1,801 | 1,820 | +0.72% | 6,400 | 221億6836万 | +7.57% | 5.37 | 0.42 |
| 04/05 | 1,819 | 1,840 | 1,795 | 1,807 | -1.74% | 6,400 | 220億1001万 | +7.5% | 5.33 | 0.42 |
| 04/04 | 1,791 | 1,852 | 1,791 | 1,839 | +2.68% | 13,500 | 223億9979万 | +10.12% | 5.43 | 0.43 |
| 04/03 | 1,750 | 1,825 | 1,750 | 1,791 | +0.84% | 9,200 | 218億1513万 | +7.96% | 5.28 | 0.41 |
| 04/02 | 1,772 | 1,784 | 1,740 | 1,776 | -0.5% | 6,400 | 216億3242万 | +7.57% | 5.24 | 0.41 |
| 04/01 | 1,820 | 1,820 | 1,763 | 1,785 | -1.92% | 9,600 | 217億4204万 | +8.64% | 5.27 | 0.41 |
| 03/29 | 1,779 | 1,830 | 1,777 | 1,820 | +2.3% | 7,300 | 221億6836万 | +11.18% | 5.37 | 0.42 |
| 03/28 | 1,780 | 1,833 | 1,779 | 1,779 | -1% | 8,500 | 216億6896万 | +9.21% | 5.25 | 0.41 |
| 03/27 | 1,748 | 1,803 | 1,741 | 1,797 | +3.63% | 8,800 | 218億8821万 | +10.86% | 5.3 | 0.42 |
| 03/26 | 1,736 | 1,754 | 1,700 | 1,734 | -0.91% | 6,700 | 211億2084万 | +7.43% | 5.12 | 0.4 |
| 03/25 | 1,765 | 1,778 | 1,736 | 1,750 | -0.62% | 13,600 | 213億1573万 | +8.9% | 5.16 | 0.4 |
| 03/22 | 1,795 | 1,798 | 1,743 | 1,761 | +0.28% | 11,100 | 214億4971万 | +10.13% | 5.2 | 0.41 |
| 03/21 | 1,745 | 1,763 | 1,731 | 1,756 | +2.75% | 20,500 | 213億8881万 | +10.37% | 5.18 | 0.41 |
| 03/19 | 1,654 | 1,710 | 1,654 | 1,709 | +4.14% | 7,800 | 208億1633万 | +7.76% | 5.04 | 0.4 |
| 03/18 | 1,640 | 1,655 | 1,630 | 1,641 | +1.86% | 6,700 | 199億8806万 | +3.8% | 4.84 | 0.38 |
| 03/15 | 1,584 | 1,611 | 1,584 | 1,611 | +1.7% | 4,000 | 196億2265万 | +2.03% | 4.75 | 0.37 |
| 03/14 | 1,587 | 1,587 | 1,570 | 1,584 | 0% | 2,100 | 192億9378万 | +0.38% | 4.67 | 0.37 |
| 03/13 | 1,587 | 1,589 | 1,570 | 1,584 | -0.38% | 3,200 | 192億9378万 | +0.38% | 4.67 | 0.37 |
| 03/12 | 1,561 | 1,590 | 1,555 | 1,590 | +0.89% | 2,200 | 193億6686万 | +0.7% | 4.69 | 0.37 |
| 03/11 | 1,561 | 1,607 | 1,559 | 1,576 | -0.38% | 8,400 | 191億9634万 | -0.19% | 4.65 | 0.36 |
| 03/08 | 1,552 | 1,586 | 1,552 | 1,582 | +0.96% | 8,500 | 192億6942万 | +0.06% | 4.67 | 0.37 |
| 03/07 | 1,560 | 1,567 | 1,547 | 1,567 | +0.32% | 3,000 | 190億8671万 | -0.95% | 4.62 | 0.36 |
| 03/06 | 1,546 | 1,562 | 1,544 | 1,562 | +0.77% | 5,200 | 190億2581万 | -1.33% | 4.61 | 0.36 |
| 03/05 | 1,522 | 1,556 | 1,522 | 1,550 | +1.31% | 4,200 | 188億7964万 | -2.21% | 4.57 | 0.36 |
| 03/04 | 1,542 | 1,542 | 1,518 | 1,530 | -0.78% | 8,900 | 186億3604万 | -3.53% | 4.51 | 0.35 |
| 03/01 | 1,546 | 1,559 | 1,531 | 1,542 | -0.06% | 2,300 | 187億8220万 | -2.9% | 4.55 | 0.36 |
| 02/29 | 1,567 | 1,567 | 1,537 | 1,543 | -1.15% | 7,200 | 187億9438万 | -2.89% | 4.55 | 0.36 |
| 02/28 | 1,564 | 1,589 | 1,558 | 1,561 | -0.83% | 6,100 | 190億1363万 | -1.95% | 4.61 | 0.36 |
| 02/27 | 1,585 | 1,591 | 1,562 | 1,574 | -0.82% | 7,600 | 191億7197万 | -1.25% | 4.64 | 0.36 |
| 02/26 | 1,634 | 1,635 | 1,586 | 1,587 | -2.46% | 5,700 | 193億3032万 | -0.5% | 4.68 | 0.37 |
| 02/22 | 1,650 | 1,650 | 1,621 | 1,627 | +0.56% | 6,900 | 198億1754万 | +2.01% | 4.8 | 0.38 |
| 02/21 | 1,615 | 1,618 | 1,589 | 1,618 | +1.13% | 9,000 | 197億791万 | +1.51% | 4.77 | 0.37 |
| 02/20 | 1,601 | 1,616 | 1,585 | 1,600 | -0.06% | 4,700 | 194億8867万 | +0.44% | 4.72 | 0.37 |
| 02/19 | 1,566 | 1,610 | 1,560 | 1,601 | +2.23% | 5,500 | 195億85万 | +0.38% | 4.72 | 0.37 |
| 02/16 | 1,566 | 1,568 | 1,543 | 1,566 | +1.03% | 5,300 | 190億7453万 | -1.94% | 4.62 | 0.36 |
| 02/15 | 1,552 | 1,571 | 1,525 | 1,550 | -0.64% | 14,100 | 188億7964万 | -3.25% | 4.57 | 0.36 |
| 02/14 | 1,603 | 1,621 | 1,560 | 1,560 | -4.18% | 10,000 | 190億145万 | -2.99% | 4.6 | 0.36 |
| 02/13 | 1,598 | 1,628 | 1,598 | 1,628 | +2.65% | 7,300 | 198億2972万 | +0.87% | 4.8 | 0.38 |
| 02/09 | 1,584 | 1,600 | 1,584 | 1,586 | -0.94% | 2,000 | 193億1814万 | -1.92% | 4.68 | 0.37 |
| 02/08 | 1,588 | 1,604 | 1,580 | 1,601 | +0.88% | 4,900 | 195億85万 | -1.29% | 4.72 | 0.37 |
| 02/07 | 1,577 | 1,598 | 1,577 | 1,587 | +1.28% | 4,500 | 193億3032万 | -2.4% | 4.68 | 0.37 |
| 02/06 | 1,608 | 1,609 | 1,567 | 1,567 | -3.57% | 7,000 | 190億8671万 | -3.81% | 4.62 | 0.36 |
| 02/05 | 1,596 | 1,625 | 1,596 | 1,625 | +1.82% | 2,900 | 197億9318万 | -0.55% | 4.79 | 0.38 |
| 02/02 | 1,606 | 1,639 | 1,592 | 1,596 | -0.56% | 4,800 | 194億3994万 | -2.44% | 4.71 | 0.37 |
| 02/01 | 1,624 | 1,625 | 1,603 | 1,605 | -1.17% | 6,800 | 195億4957万 | -2.07% | 4.74 | 0.37 |
| 01/31 | 1,607 | 1,635 | 1,607 | 1,624 | +1.82% | 6,200 | 197億8100万 | -0.85% | 4.79 | 0.38 |
| 01/30 | 1,610 | 1,610 | 1,580 | 1,595 | -0.56% | 43,900 | 194億2776万 | -2.57% | 4.71 | 0.37 |
| 01/29 | 1,565 | 1,614 | 1,564 | 1,604 | +2.69% | 10,200 | 195億3739万 | -1.9% | 4.73 | 0.37 |
| 01/26 | 1,576 | 1,578 | 1,555 | 1,562 | -1.08% | 11,300 | 190億2581万 | -4.35% | 4.61 | 0.36 |
| 01/25 | 1,607 | 1,619 | 1,579 | 1,579 | -0.57% | 9,200 | 192億3288万 | -3.31% | 4.66 | 0.36 |
| 01/24 | 1,596 | 1,602 | 1,582 | 1,588 | -0.81% | 8,000 | 193億4250万 | -2.7% | 4.69 | 0.37 |
| 01/23 | 1,630 | 1,630 | 1,600 | 1,601 | -1.17% | 10,200 | 195億85万 | -1.84% | 4.72 | 0.37 |
| 01/22 | 1,639 | 1,639 | 1,612 | 1,620 | +0.93% | 11,500 | 197億3227万 | -0.61% | 4.78 | 0.37 |
| 01/19 | 1,598 | 1,605 | 1,561 | 1,605 | +2.23% | 12,300 | 195億4957万 | -1.47% | 4.74 | 0.37 |
| 01/18 | 1,606 | 1,622 | 1,570 | 1,570 | -1.88% | 8,700 | 191億2325万 | -3.62% | 4.63 | 0.36 |
| 01/17 | 1,620 | 1,664 | 1,600 | 1,600 | -0.87% | 11,100 | 194億8867万 | -1.72% | 4.72 | 0.37 |
| 01/16 | 1,643 | 1,650 | 1,604 | 1,614 | -1.71% | 11,700 | 196億5919万 | -0.92% | 4.76 | 0.37 |
| 01/15 | 1,647 | 1,665 | 1,624 | 1,642 | -0.3% | 11,100 | 200億24万 | +0.67% | 4.84 | 0.38 |
| 01/12 | 1,688 | 1,688 | 1,632 | 1,647 | -3% | 16,100 | 200億6115万 | +1.04% | 4.86 | 0.38 |
| 01/11 | 1,700 | 1,722 | 1,681 | 1,698 | +0.59% | 7,300 | 206億8235万 | +4.36% | 5.01 | 0.39 |
| 01/10 | 1,709 | 1,712 | 1,688 | 1,688 | -1.23% | 4,300 | 205億6054万 | +4% | 4.98 | 0.39 |
| 01/09 | 1,708 | 1,730 | 1,701 | 1,709 | +0.06% | 2,400 | 208億1633万 | +5.43% | 5.04 | 0.4 |
| 01/05 | 1,699 | 1,733 | 1,695 | 1,708 | -0.47% | 6,900 | 208億415万 | +5.63% | 5.04 | 0.39 |
| 01/04 | 1,709 | 1,717 | 1,659 | 1,716 | +0.88% | 6,000 | 209億159万 | +6.39% | 5.06 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 1,658 | 1,705 | 1,617 | 1,701 | +2.59% | 7,300 | 207億1889万 | +5.85% | 5.02 | 0.39 |
| 12/28 | 1,690 | 1,717 | 1,622 | 1,658 | -2.64% | 11,900 | 201億9513万 | +3.37% | 4.89 | 0.38 |
| 12/27 | 1,676 | 1,703 | 1,676 | 1,703 | +1.73% | 7,700 | 207億4325万 | +6.24% | 5.02 | 0.39 |
| 12/26 | 1,663 | 1,689 | 1,656 | 1,674 | +1.33% | 6,500 | 203億9002万 | +4.63% | 4.94 | 0.39 |
| 12/25 | 1,604 | 1,659 | 1,604 | 1,652 | +2.99% | 7,100 | 201億2205万 | +3.38% | 4.87 | 0.38 |
| 12/22 | 1,606 | 1,617 | 1,571 | 1,604 | +1.45% | 13,500 | 195億3739万 | +0.69% | 4.73 | 0.37 |
| 12/21 | 1,602 | 1,602 | 1,565 | 1,581 | +1.22% | 12,300 | 192億5724万 | -0.44% | 4.66 | 0.37 |
| 12/20 | 1,569 | 1,569 | 1,542 | 1,562 | +0.58% | 5,000 | 190億2581万 | -1.39% | 4.61 | 0.36 |
| 12/19 | 1,556 | 1,559 | 1,538 | 1,553 | +0.19% | 4,400 | 189億1619万 | -1.65% | 4.58 | 0.36 |
| 12/18 | 1,563 | 1,571 | 1,542 | 1,550 | -1.02% | 3,900 | 188億7964万 | -1.65% | 4.57 | 0.36 |
| 12/15 | 1,568 | 1,582 | 1,547 | 1,566 | +1.1% | 7,500 | 190億7453万 | -0.38% | 4.62 | 0.36 |
| 12/14 | 1,570 | 1,570 | 1,549 | 1,549 | -2.58% | 1,800 | 188億6746万 | -1.21% | 4.57 | 0.36 |
| 12/13 | 1,585 | 1,598 | 1,573 | 1,590 | +0.32% | 3,500 | 193億6686万 | +1.79% | 4.69 | 0.37 |
| 12/12 | 1,606 | 1,649 | 1,584 | 1,585 | -1.67% | 12,600 | 193億596万 | +1.8% | 4.68 | 0.37 |
| 12/11 | 1,587 | 1,612 | 1,576 | 1,612 | +4.2% | 3,600 | 196億3483万 | +3.93% | 4.76 | 0.37 |
| 12/08 | 1,606 | 1,618 | 1,542 | 1,547 | -4.51% | 8,800 | 188億4310万 | +0.19% | 4.56 | 0.36 |
| 12/07 | 1,655 | 1,655 | 1,620 | 1,620 | -2.23% | 4,600 | 197億3227万 | +5.19% | 4.78 | 0.37 |
| 12/06 | 1,699 | 1,707 | 1,655 | 1,657 | +2.35% | 13,300 | 201億8295万 | +8.16% | 4.89 | 0.38 |
| 12/05 | 1,606 | 1,664 | 1,606 | 1,619 | +2.4% | 14,100 | 197億2009万 | +6.44% | 4.78 | 0.37 |
| 12/04 | 1,590 | 1,590 | 1,568 | 1,581 | -1.06% | 3,400 | 192億5724万 | +4.36% | 4.66 | 0.37 |
| 12/01 | 1,612 | 1,613 | 1,584 | 1,598 | -1.3% | 2,500 | 194億6430万 | +5.97% | 4.71 | 0.37 |
| 11/30 | 1,598 | 1,619 | 1,598 | 1,619 | +0.31% | 3,300 | 197億2009万 | +7.86% | 4.78 | 0.37 |
| 11/29 | 1,600 | 1,619 | 1,600 | 1,614 | -0.31% | 5,100 | 196億5919万 | +8.18% | 4.76 | 0.37 |
| 11/28 | 1,582 | 1,619 | 1,578 | 1,619 | +3.32% | 7,200 | 197億2009万 | +9.1% | 4.78 | 0.37 |
| 11/27 | 1,619 | 1,626 | 1,567 | 1,567 | -3.21% | 3,100 | 190億8671万 | +6.17% | 4.62 | 0.36 |
| 11/24 | 1,632 | 1,663 | 1,610 | 1,619 | -0.8% | 10,200 | 197億2009万 | +10.14% | 4.78 | 0.37 |
| 11/22 | 1,648 | 1,688 | 1,620 | 1,632 | 0% | 22,700 | 198億7844万 | +11.63% | 4.81 | 0.38 |
| 11/21 | 1,638 | 1,660 | 1,606 | 1,632 | +1.24% | 19,200 | 198億7844万 | +12.32% | 4.81 | 0.38 |
| 11/20 | 1,536 | 1,645 | 1,536 | 1,612 | +4.47% | 22,900 | 196億3483万 | +11.56% | 4.76 | 0.37 |
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 | 5,480 548 7/12 | 1,820 182 3/31 | 121,600 1,216,000 3/14 | - | - | +26.64% 5/7 | -23.14% 9/21 |
| 2009年 3月期 | 2,890 289 6/6 289 5/22 他3件 | 1,110 111 12/3 | 124,300 1,243,000 4/22 | - | - | +27.67% 5/8 | -27.56% 10/10 |
| 2010年 3月期 | 2,310 231 8/26 | 1,400 140 4/28 | 442,500 4,425,000 7/13 | - | - | +16.79% 8/26 | -14.6% 10/7 |
| 2011年 3月期 | 2,700 270 3/28 | 1,450 145 3/15 | 152,000 1,520,000 3/28 | 267億1952万 | 143億4937万 | +29.15% 3/28 | -14.48% 3/15 |
| 2012年 3月期 | 2,940 294 1/31 | 1,380 138 8/9 | 6,119,900 61,199,000 1/30 | 290億9459万 | 136億5664万 | +66.2% 1/30 | -15.12% 5/25 |
| 2013年 3月期 | 2,700 270 1/10 | 1,510 151 11/13 | 182,500 1,825,000 3/28 | 267億1952万 | 149億4314万 | +22.57% 1/10 | -12.41% 9/6 |
| 2014年 3月期 | 2,930 293 4/9 | 1,850 185 6/7 | 100,500 1,005,000 4/8 | 289億9563万 | 183億782万 | +10.29% 8/6 | -22.09% 6/7 |
| 2015年 3月期 | 2,350 235 4/4 235 4/2 他2件 | 1,830 183 1/13 183 12/17 他3件 | 213,500 2,135,000 3/31 | 226億9188万 | 176億7069万 | +9.96% 6/24 | -10.39% 10/17 |
| 2016年 3月期 | 2,150 215 6/8 215 6/5 他4件 | 1,280 128 2/12 | 38,600 386,000 4/1 | 207億6065万 | 123億5983万 | +8.82% 3/22 | -19.72% 8/25 |
| 2017年 3月期 | 1,670 167 5/26 | 1,280 128 8/17 | 105,200 1,052,000 3/17 | 161億2571万 | 123億5983万 | +13.41% 5/30 | -11.25% 6/24 |
| 2018年 3月期 | 1,950 195 4/26 | 1,360 2/14 | 881,900 8,819,000 4/26 | 188億2943万 | 131億3232万 | +6.23% 7/5 | -9.63% 2/14 |
| 2019年 3月期 | 1,480 4/5 | 792 12/25 | 47,300 12/25 | 142億9105万 | 76億4764万 | +9.18% 9/25 | -24.71% 12/25 |
| 2020年 3月期 | 1,359 1/23 1/22 | 515 6/24 | 2,823,700 5/21 | 131億2266万 | 49億7290万 | +45.34% 10/9 | -32.18% 5/20 |
| 2021年 3月期 | 1,964 3/17 | 734 5/18 | 119,300 4/14 | 189億6461万 | 70億8759万 | +21.11% 8/12 | -11.5% 1/6 |
| 2022年 3月期 | 2,170 6/18 | 1,600 12/1 | 111,200 10/28 | 209億5377万 | 194億2995万 | +9.26% 2/16 | -13.53% 10/12 |
| 2023年 3月期 | 1,981 4/4 | 1,252 1/23 | 107,900 10/28 | 240億5670万 | 152億3774万 | +6.11% 10/6 | -14.42% 10/13 |
| 最新 | 1,665 2024/4/17 | 11,000 | 202億8039万 | -4.86% 1,750 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 117%（2.17倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 70%（1.7倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
515円（2019/06/24） - 223%（3.23倍）
1,665円（4/17）