株価チャート
株価
4/16
- 前日 (4/15)
- 2,081
- 始値
- 2,048
- 高値
- 2,048
- 安値
- 1,982
- 終値 -3.7%
- 2,004
- 出来高 +62.56%
- 69,900
乖離率
- 株価（5日）
移動平均値 - -2.39%
2,053 - 株価（25日）
移動平均値 - -2.86%
2,063 - 出来高（5日）
移動平均値 - +30.41%
53,600
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 2,048 | 2,048 | 1,982 | 2,004 | -3.7% | 69,900 | 1322億6400万 | -2.86% | 11.45 | 1.11 |
| 04/15 | 2,048 | 2,093 | 2,045 | 2,081 | +1.02% | 43,000 | 1373億4600万 | +0.82% | 11.89 | 1.15 |
| 04/12 | 2,051 | 2,078 | 2,049 | 2,060 | +0.15% | 46,800 | 1359億6000万 | -0.15% | 11.77 | 1.14 |
| 04/11 | 2,026 | 2,078 | 2,015 | 2,057 | -0.29% | 61,400 | 1357億6200万 | -0.15% | 11.75 | 1.14 |
| 04/10 | 2,017 | 2,064 | 2,017 | 2,063 | +1.23% | 46,900 | 1361億5800万 | +0.29% | 11.78 | 1.14 |
| 04/09 | 2,054 | 2,069 | 2,035 | 2,038 | -0.34% | 51,600 | 1345億800万 | -0.78% | 11.64 | 1.13 |
| 04/08 | 2,055 | 2,062 | 2,033 | 2,045 | -0.24% | 55,600 | 1349億7000万 | -0.24% | 11.68 | 1.13 |
| 04/05 | 2,070 | 2,075 | 2,034 | 2,050 | -1.54% | 70,400 | 1353億 | +0.24% | 11.71 | 1.14 |
| 04/04 | 2,104 | 2,105 | 2,069 | 2,082 | 0% | 103,800 | 1374億1200万 | +1.96% | 11.89 | 1.15 |
| 04/03 | 2,029 | 2,092 | 2,023 | 2,082 | +3.12% | 105,800 | 1374億1200万 | +2.21% | 11.89 | 1.15 |
| 04/02 | 2,023 | 2,033 | 2,003 | 2,019 | +0.5% | 90,800 | 1332億5400万 | -0.54% | 11.53 | 1.12 |
| 04/01 | 2,108 | 2,120 | 2,006 | 2,009 | -3.78% | 61,900 | 1325億9400万 | -0.84% | 11.47 | 1.11 |
| 03/29 | 2,077 | 2,111 | 2,062 | 2,088 | +1.56% | 100,700 | 1378億800万 | +3.21% | 11.93 | 1.16 |
| 03/28 | 2,042 | 2,077 | 2,040 | 2,056 | -2.33% | 213,100 | 1356億9600万 | +2.09% | 11.74 | 1.14 |
| 03/27 | 2,116 | 2,128 | 2,095 | 2,105 | 0% | 195,800 | 1389億3000万 | +4.78% | 12.02 | 1.17 |
| 03/26 | 2,110 | 2,126 | 2,090 | 2,105 | -0.89% | 171,200 | 1389億3000万 | +5.14% | 12.02 | 1.17 |
| 03/25 | 2,105 | 2,133 | 2,094 | 2,124 | +0.9% | 173,800 | 1401億8400万 | +6.57% | 12.13 | 1.18 |
| 03/22 | 2,099 | 2,115 | 2,080 | 2,105 | +0.43% | 106,500 | 1389億3000万 | +6.21% | 12.02 | 1.17 |
| 03/21 | 2,100 | 2,109 | 2,075 | 2,096 | +1.45% | 110,500 | 1383億3600万 | +6.34% | 11.97 | 1.16 |
| 03/19 | 2,092 | 2,106 | 2,054 | 2,066 | -1.01% | 142,000 | 1363億5600万 | +5.52% | 11.8 | 1.14 |
| 03/18 | 2,080 | 2,117 | 2,063 | 2,087 | +1.56% | 148,500 | 1377億4200万 | +7.3% | 11.92 | 1.16 |
| 03/15 | 2,037 | 2,130 | 2,034 | 2,055 | +0.88% | 512,200 | 1356億3000万 | +6.42% | 11.74 | 1.14 |
| 03/14 | 2,029 | 2,048 | 2,015 | 2,037 | +0.34% | 97,500 | 1344億4200万 | +6.2% | 11.63 | 1.13 |
| 03/13 | 2,045 | 2,064 | 2,014 | 2,030 | -0.49% | 71,100 | 1339億8000万 | +6.56% | 11.59 | 1.13 |
| 03/12 | 2,014 | 2,047 | 1,986 | 2,040 | +1.29% | 150,000 | 1346億4000万 | +7.82% | 11.65 | 1.13 |
| 03/11 | 2,039 | 2,045 | 1,993 | 2,014 | -1.8% | 92,400 | 1329億2400万 | +7.18% | 11.5 | 1.12 |
| 03/08 | 1,991 | 2,055 | 1,991 | 2,051 | +3.12% | 158,800 | 1353億6600万 | +9.91% | 11.71 | 1.14 |
| 03/07 | 1,999 | 2,012 | 1,971 | 1,989 | -0.25% | 82,900 | 1312億7400万 | +7.46% | 11.36 | 1.1 |
| 03/06 | 1,960 | 2,008 | 1,960 | 1,994 | +0.55% | 173,800 | 1316億400万 | +8.49% | 11.39 | 1.11 |
| 03/05 | 1,934 | 1,983 | 1,934 | 1,983 | +2.53% | 92,500 | 1308億7800万 | +8.6% | 11.33 | 1.1 |
| 03/04 | 1,950 | 1,964 | 1,925 | 1,934 | -0.1% | 100,200 | 1276億4400万 | +6.62% | 11.05 | 1.07 |
| 03/01 | 1,957 | 1,970 | 1,922 | 1,936 | -1.33% | 82,100 | 1277億7600万 | +7.38% | 11.06 | 1.07 |
| 02/29 | 1,960 | 1,975 | 1,950 | 1,962 | +0.82% | 158,400 | 1294億9200万 | +9.43% | 11.21 | 1.09 |
| 02/28 | 1,935 | 1,959 | 1,934 | 1,946 | +1.09% | 100,500 | 1323億2800万 | +9.26% | 11.11 | 1.08 |
| 02/27 | 1,912 | 1,946 | 1,904 | 1,925 | +0.21% | 113,800 | 1309億 | +8.76% | 11 | 1.07 |
| 02/26 | 1,954 | 1,963 | 1,916 | 1,921 | +0.31% | 85,600 | 1306億2800万 | +9.15% | 10.97 | 1.06 |
| 02/22 | 1,901 | 1,927 | 1,895 | 1,915 | +1.54% | 104,500 | 1302億2000万 | +9.37% | 10.94 | 1.06 |
| 02/21 | 1,923 | 1,942 | 1,886 | 1,886 | -1.92% | 93,200 | 1282億4800万 | +8.33% | 10.77 | 1.05 |
| 02/20 | 1,946 | 1,955 | 1,914 | 1,923 | -0.1% | 87,300 | 1307億6400万 | +10.9% | 10.98 | 1.07 |
| 02/19 | 1,883 | 1,925 | 1,883 | 1,925 | +2.5% | 107,800 | 1309億 | +11.59% | 11 | 1.07 |
| 02/16 | 1,873 | 1,892 | 1,862 | 1,878 | +1.4% | 204,300 | 1277億400万 | +9.44% | 10.73 | 1.04 |
| 02/15 | 1,840 | 1,871 | 1,825 | 1,852 | +0.93% | 229,700 | 1259億3600万 | +8.43% | 10.58 | 1.03 |
| 02/14 | 1,920 | 1,920 | 1,812 | 1,835 | +3.73% | 285,200 | 1247億8000万 | +7.88% | 10.48 | 1.02 |
| 02/13 | 1,770 | 1,780 | 1,747 | 1,769 | +1.61% | 133,500 | 1202億9200万 | +4.43% | 10.1 | 0.98 |
| 02/09 | 1,736 | 1,752 | 1,727 | 1,741 | +0.29% | 96,100 | 1183億8800万 | +3.02% | 9.94 | 0.96 |
| 02/08 | 1,733 | 1,753 | 1,702 | 1,736 | +0.35% | 110,700 | 1180億4800万 | +2.97% | 9.92 | 0.96 |
| 02/07 | 1,727 | 1,735 | 1,715 | 1,730 | +1.29% | 100,200 | 1176億4000万 | +2.91% | 9.88 | 0.96 |
| 02/06 | 1,701 | 1,734 | 1,701 | 1,708 | 0% | 84,300 | 1161億4400万 | +1.91% | 9.76 | 0.95 |
| 02/05 | 1,737 | 1,737 | 1,698 | 1,708 | -0.23% | 92,100 | 1161億4400万 | +2.09% | 9.76 | 0.95 |
| 02/02 | 1,697 | 1,715 | 1,682 | 1,712 | +0.88% | 76,300 | 1164億1600万 | +2.51% | 9.78 | 0.95 |
| 02/01 | 1,661 | 1,703 | 1,661 | 1,697 | +1.25% | 80,400 | 1153億9600万 | +1.86% | 9.69 | 0.94 |
| 01/31 | 1,653 | 1,676 | 1,653 | 1,676 | +1.09% | 60,200 | 1139億6800万 | +0.66% | 9.57 | 0.93 |
| 01/30 | 1,692 | 1,692 | 1,658 | 1,658 | -2.47% | 67,900 | 1127億4400万 | -0.24% | 9.47 | 0.92 |
| 01/29 | 1,667 | 1,704 | 1,667 | 1,700 | +1.98% | 82,600 | 1156億 | +2.35% | 9.71 | 0.94 |
| 01/26 | 1,680 | 1,695 | 1,660 | 1,667 | -0.77% | 80,600 | 1133億5600万 | +0.54% | 9.52 | 0.92 |
| 01/25 | 1,666 | 1,693 | 1,666 | 1,680 | +0.72% | 80,300 | 1142億4000万 | +1.45% | 9.6 | 0.93 |
| 01/24 | 1,669 | 1,685 | 1,662 | 1,668 | -0.06% | 70,800 | 1134億2400万 | +0.79% | 9.53 | 0.92 |
| 01/23 | 1,682 | 1,695 | 1,665 | 1,669 | -0.48% | 71,600 | 1134億9200万 | +0.91% | 9.53 | 0.92 |
| 01/22 | 1,692 | 1,698 | 1,677 | 1,677 | -0.18% | 49,300 | 1140億3600万 | +1.39% | 9.58 | 0.93 |
| 01/19 | 1,688 | 1,701 | 1,676 | 1,680 | -0.24% | 59,200 | 1142億4000万 | +1.63% | 9.6 | 0.93 |
| 01/18 | 1,673 | 1,695 | 1,673 | 1,684 | +0.66% | 55,200 | 1145億1200万 | +1.94% | 9.62 | 0.93 |
| 01/17 | 1,694 | 1,712 | 1,673 | 1,673 | -1.24% | 91,500 | 1137億6400万 | +1.39% | 9.56 | 0.93 |
| 01/16 | 1,718 | 1,718 | 1,690 | 1,694 | -1.4% | 64,300 | 1151億9200万 | +2.79% | 9.68 | 0.94 |
| 01/15 | 1,710 | 1,727 | 1,701 | 1,718 | +1.48% | 84,300 | 1168億2400万 | +4.31% | 9.81 | 0.95 |
| 01/12 | 1,696 | 1,701 | 1,681 | 1,693 | +0.77% | 80,200 | 1151億2400万 | +3.11% | 9.67 | 0.94 |
| 01/11 | 1,692 | 1,698 | 1,677 | 1,680 | +0.18% | 86,000 | 1142億4000万 | +2.44% | 9.6 | 0.93 |
| 01/10 | 1,664 | 1,689 | 1,664 | 1,677 | +0.78% | 77,300 | 1140億3600万 | +2.32% | 9.58 | 0.93 |
| 01/09 | 1,657 | 1,669 | 1,650 | 1,664 | +0.42% | 69,700 | 1131億5200万 | +1.71% | 9.5 | 0.92 |
| 01/05 | 1,653 | 1,664 | 1,650 | 1,657 | +0.42% | 68,200 | 1126億7600万 | +1.35% | 9.46 | 0.92 |
| 01/04 | 1,606 | 1,655 | 1,592 | 1,650 | +2.74% | 86,200 | 1122億 | +0.98% | 9.42 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 1,615 | 1,622 | 1,590 | 1,606 | -0.37% | 48,800 | 1092億800万 | -1.65% | 9.17 | 0.93 |
| 12/28 | 1,620 | 1,630 | 1,604 | 1,612 | -1.47% | 44,300 | 1096億1600万 | -1.41% | 9.21 | 0.93 |
| 12/27 | 1,623 | 1,642 | 1,618 | 1,636 | +0.62% | 69,700 | 1112億4800万 | +0.06% | 9.34 | 0.95 |
| 12/26 | 1,617 | 1,635 | 1,613 | 1,626 | +0.37% | 54,000 | 1105億6800万 | -0.49% | 9.29 | 0.94 |
| 12/25 | 1,667 | 1,667 | 1,607 | 1,620 | -1.82% | 66,300 | 1101億6000万 | -0.86% | 9.25 | 0.94 |
| 12/22 | 1,629 | 1,657 | 1,625 | 1,650 | +1.98% | 110,400 | 1122億 | +0.98% | 9.42 | 0.95 |
| 12/21 | 1,618 | 1,627 | 1,615 | 1,618 | -0.55% | 66,400 | 1100億2400万 | -0.92% | 9.24 | 0.94 |
| 12/20 | 1,621 | 1,637 | 1,621 | 1,627 | +0.37% | 76,200 | 1106億3600万 | -0.37% | 9.29 | 0.94 |
| 12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +0.25% | 82,300 | 1102億2800万 | -0.55% | 9.26 | 0.94 |
| 12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -2.65% | 124,200 | 1099億5600万 | -0.68% | 9.24 | 0.94 |
| 12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +0.97% | 184,600 | 1129億4800万 | +2.22% | 9.49 | 0.96 |
| 12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -0.84% | 86,700 | 1118億6000万 | +1.48% | 9.4 | 0.95 |
| 12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -0.42% | 71,900 | 1128億1200万 | +2.72% | 9.48 | 0.96 |
| 12/12 | 1,667 | 1,676 | 1,661 | 1,666 | +0.6% | 69,100 | 1132億8800万 | +3.41% | 9.52 | 0.96 |
| 12/11 | 1,623 | 1,658 | 1,623 | 1,656 | +2.48% | 58,800 | 1126億800万 | +2.99% | 9.46 | 0.96 |
| 12/08 | 1,634 | 1,644 | 1,604 | 1,616 | -1.1% | 110,600 | 1098億8800万 | +0.62% | 9.23 | 0.93 |
| 12/07 | 1,636 | 1,643 | 1,619 | 1,634 | -1.51% | 76,000 | 1111億1200万 | +1.62% | 9.33 | 0.95 |
| 12/06 | 1,613 | 1,664 | 1,613 | 1,659 | +2.98% | 97,300 | 1128億1200万 | +3.24% | 9.48 | 0.96 |
| 12/05 | 1,630 | 1,642 | 1,611 | 1,611 | -2.01% | 89,000 | 1095億4800万 | +0.37% | 9.2 | 0.93 |
| 12/04 | 1,623 | 1,644 | 1,619 | 1,644 | +0.49% | 132,000 | 1117億9200万 | +2.37% | 9.39 | 0.95 |
| 12/01 | 1,624 | 1,641 | 1,624 | 1,636 | +1.18% | 75,300 | 1112億4800万 | +2.06% | 9.34 | 0.95 |
| 11/30 | 1,613 | 1,624 | 1,601 | 1,617 | -0.25% | 141,900 | 1099億5600万 | +1% | 9.24 | 0.94 |
| 11/29 | 1,642 | 1,650 | 1,621 | 1,621 | -1.46% | 79,500 | 1102億2800万 | +1.31% | 9.26 | 0.94 |
| 11/28 | 1,633 | 1,647 | 1,630 | 1,645 | +0.73% | 74,600 | 1118億6000万 | +2.94% | 9.4 | 0.95 |
| 11/27 | 1,642 | 1,651 | 1,627 | 1,633 | -0.31% | 71,300 | 1110億4400万 | +2.32% | 9.33 | 0.94 |
| 11/24 | 1,632 | 1,638 | 1,617 | 1,638 | +1.55% | 83,100 | 1113億8400万 | +2.7% | 9.36 | 0.95 |
| 11/22 | 1,595 | 1,629 | 1,594 | 1,613 | 0% | 90,500 | 1096億8400万 | +1.26% | 9.21 | 0.93 |
| 11/21 | 1,624 | 1,632 | 1,609 | 1,613 | -0.49% | 94,400 | 1096億8400万 | +1.26% | 9.21 | 0.93 |
| 11/20 | 1,639 | 1,655 | 1,618 | 1,621 | -0.98% | 98,100 | 1102億2800万 | +1.82% | 9.26 | 0.94 |
| 11/17 | 1,612 | 1,638 | 1,599 | 1,637 | +1.61% | 203,600 | 1113億1600万 | +2.89% | 9.35 | 0.95 |
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 | |
| 2007年 3月期 | 569 3/27 | 415 11/22 | 690,000 6/30 | - | - | +10.83% 5/7 | -8.2% 6/9 |
| 2008年 3月期 | 762 7/17 | 291 1/22 | 892,000 8/9 | - | - | +18.9% 3/3 | -26.44% 8/17 |
| 2009年 3月期 | 492 5/19 | 258 10/9 | 252,000 9/19 | - | - | +19.69% 11/5 | -23.82% 10/8 |
| 2010年 3月期 | 493 7/6 | 334 3/18 3/10 他2件 | 599,000 3/23 | - | - | +12.54% 6/9 | -20.21% 11/27 |
| 2011年 3月期 | 472 3/1 | 312 3/15 | 470,000 4/19 | 359億79万 | 237億3103万 | +10.82% 11/18 | -23.01% 3/15 |
| 2012年 3月期 | 475 7/25 | 312 11/25 | 272,000 5/11 | 361億2897万 | 237億3103万 | +13.02% 3/9 | -12.65% 8/8 |
| 2013年 3月期 | 518 3/14 | 331 5/24 | 571,000 3/14 | 393億9959万 | 251億7619万 | +13.45% 3/11 | -10.97% 5/11 |
| 2014年 3月期 | 667 3/28 | 351 6/17 | 637,000 9/10 | 493億5800万 | 266億9741万 | +16.04% 3/28 | -13.53% 6/7 |
| 2015年 3月期 | 885 2/26 2/20 | 599 4/14 | 675,000 6/9 | 654億9000万 | 443億2600万 | +13.84% 6/9 | -12.37% 10/14 |
| 2016年 3月期 | 1,073 12/3 | 692 8/25 | 576,000 9/30 | 794億200万 | 512億800万 | +11.54% 12/3 | -17.14% 8/25 |
| 2017年 3月期 | 1,026 2/21 | 564 6/29 | 344,600 2/21 | 728億4600万 | 400億4400万 | +15.13% 12/7 | -15.73% 6/30 |
| 2018年 3月期 | 1,744 1/23 | 874 4/14 | 241,800 6/23 | 1238億2400万 | 620億5400万 | +14.28% 11/24 | -11.85% 2/13 |
| 2019年 3月期 | 1,780 5/9 | 877 3/8 | 232,800 12/21 | 1263億8000万 | 622億6700万 | +10.74% 12/3 | -14.02% 7/3 |
| 2020年 3月期 | 1,225 12/27 | 708 3/23 | 286,000 3/27 | 869億7500万 | 502億6800万 | +26.07% 3/30 | -24.4% 3/19 |
| 2021年 3月期 | 1,421 3/29 | 851 7/31 | 234,600 12/24 | 1008億9100万 | 604億2100万 | +15.83% 11/11 | -14.66% 7/10 |
| 2022年 3月期 | 1,614 9/14 | 881 1/27 | 2,795,000 1/31 | 1145億9400万 | 625億5100万 | +17.45% 9/14 | -27.02% 1/27 |
| 2023年 3月期 | 1,469 3/8 | 920 4/27 | 954,100 10/28 | 998億9200万 | 653億2000万 | +9.97% 8/12 | -7.56% 3/16 |
| 最新 | 2,004 2024/4/16 | 69,900 | 1322億6400万 | -2.86% 2,063 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 55%（1.55倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 47%（1.47倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 31%（1.31倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 96%（1.96倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/16 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
194円（1997/12/25） - 933%（10.33倍）
2,004円（4/16）