株価チャート
株価
4/17
- 前日 (4/16)
- 1,336
- 始値
- 1,336
- 高値
- 1,336
- 安値
- 1,309
- 終値 -1.5%
- 1,316
- 出来高 -20.9%
- 28,000
乖離率
- 株価（5日）
移動平均値 - -3.16%
1,359 - 株価（25日）
移動平均値 - -7.26%
1,419 - 出来高（5日）
移動平均値 - +3.55%
27,040
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 | 1,336 | 1,336 | 1,309 | 1,316 | -1.5% | 28,000 | 791億3687万 | -7.26% | 10.73 | 0.81 |
| 04/16 | 1,365 | 1,365 | 1,333 | 1,336 | -2.48% | 35,400 | 803億3955万 | -6.05% | 10.89 | 0.82 |
| 04/15 | 1,376 | 1,376 | 1,365 | 1,370 | -0.51% | 24,400 | 823億8412万 | -3.79% | 11.17 | 0.84 |
| 04/12 | 1,398 | 1,398 | 1,377 | 1,377 | -1.29% | 26,300 | 828億507万 | -3.5% | 11.23 | 0.85 |
| 04/11 | 1,372 | 1,405 | 1,363 | 1,395 | +0.07% | 21,100 | 838億8748万 | -2.38% | 11.37 | 0.86 |
| 04/10 | 1,386 | 1,401 | 1,380 | 1,394 | +0.22% | 11,800 | 838億2735万 | -2.52% | 11.36 | 0.86 |
| 04/09 | 1,386 | 1,401 | 1,372 | 1,391 | +0.51% | 20,000 | 836億4695万 | -2.8% | 11.34 | 0.86 |
| 04/08 | 1,388 | 1,396 | 1,375 | 1,384 | +0.95% | 19,900 | 832億2601万 | -3.35% | 11.28 | 0.85 |
| 04/05 | 1,361 | 1,376 | 1,337 | 1,371 | -0.29% | 29,000 | 824億4426万 | -4.39% | 11.18 | 0.84 |
| 04/04 | 1,378 | 1,385 | 1,364 | 1,375 | +0.81% | 26,500 | 826億8480万 | -4.18% | 11.21 | 0.85 |
| 04/03 | 1,370 | 1,375 | 1,359 | 1,364 | -0.94% | 30,900 | 820億2332万 | -5.21% | 11.12 | 0.84 |
| 04/02 | 1,400 | 1,400 | 1,372 | 1,377 | -1.85% | 28,800 | 828億507万 | -4.51% | 11.23 | 0.85 |
| 04/01 | 1,456 | 1,456 | 1,403 | 1,403 | -2.37% | 24,100 | 843億6856万 | -2.97% | 11.44 | 0.86 |
| 03/29 | 1,428 | 1,449 | 1,412 | 1,437 | +1.91% | 32,800 | 864億1313万 | -0.9% | 11.72 | 0.88 |
| 03/28 | 1,460 | 1,468 | 1,404 | 1,410 | -5.43% | 35,500 | 847億8950万 | -2.96% | 11.5 | 0.87 |
| 03/27 | 1,471 | 1,498 | 1,464 | 1,491 | +0.81% | 78,700 | 896億6039万 | +2.33% | 12.16 | 0.92 |
| 03/26 | 1,478 | 1,495 | 1,478 | 1,479 | -0.14% | 24,500 | 889億3877万 | +1.37% | 12.06 | 0.91 |
| 03/25 | 1,490 | 1,515 | 1,478 | 1,481 | -1.07% | 31,500 | 890億5904万 | +1.44% | 12.07 | 0.91 |
| 03/22 | 1,515 | 1,515 | 1,479 | 1,497 | -0.93% | 30,200 | 900億2119万 | +2.53% | 12.2 | 0.92 |
| 03/21 | 1,537 | 1,537 | 1,506 | 1,511 | -1.31% | 24,500 | 908億6307万 | +3.64% | 12.32 | 0.93 |
| 03/19 | 1,485 | 1,532 | 1,477 | 1,531 | +3.31% | 45,000 | 920億6576万 | +5.08% | 12.48 | 0.94 |
| 03/18 | 1,480 | 1,485 | 1,471 | 1,482 | +1.09% | 24,800 | 891億1918万 | +2% | 12.08 | 0.91 |
| 03/15 | 1,441 | 1,466 | 1,437 | 1,466 | +2.3% | 46,900 | 881億5703万 | +0.89% | 11.95 | 0.9 |
| 03/14 | 1,399 | 1,434 | 1,396 | 1,433 | +2.95% | 20,900 | 861億7259万 | -1.85% | 11.68 | 0.88 |
| 03/13 | 1,398 | 1,405 | 1,373 | 1,392 | +0.07% | 49,100 | 837億708万 | -5.11% | 11.35 | 0.86 |
| 03/12 | 1,392 | 1,392 | 1,355 | 1,391 | -0.71% | 41,700 | 836億4695万 | -5.69% | 11.34 | 0.86 |
| 03/11 | 1,420 | 1,424 | 1,387 | 1,401 | -2.1% | 36,800 | 842億4829万 | -5.47% | 11.42 | 0.86 |
| 03/08 | 1,410 | 1,439 | 1,405 | 1,431 | -0.56% | 51,100 | 860億5232万 | -3.77% | 11.67 | 0.88 |
| 03/07 | 1,450 | 1,450 | 1,420 | 1,439 | +1.27% | 19,700 | 865億3340万 | -3.55% | 11.73 | 0.89 |
| 03/06 | 1,423 | 1,439 | 1,413 | 1,421 | +0.07% | 32,900 | 854億5098万 | -5.01% | 11.58 | 0.87 |
| 03/05 | 1,405 | 1,428 | 1,392 | 1,420 | +0.92% | 19,500 | 853億9084万 | -5.4% | 11.58 | 0.87 |
| 03/04 | 1,429 | 1,429 | 1,393 | 1,407 | -1.75% | 51,300 | 846億910万 | -6.51% | 11.47 | 0.87 |
| 03/01 | 1,417 | 1,449 | 1,417 | 1,432 | +1.13% | 32,700 | 861億1246万 | -5.17% | 11.67 | 0.88 |
| 02/29 | 1,456 | 1,463 | 1,416 | 1,416 | -2.75% | 90,800 | 851億5031万 | -6.47% | 11.54 | 0.87 |
| 02/28 | 1,454 | 1,475 | 1,450 | 1,456 | -0.07% | 22,500 | 875億5568万 | -4.15% | 11.87 | 0.9 |
| 02/27 | 1,477 | 1,485 | 1,446 | 1,457 | -1.29% | 35,100 | 876億1582万 | -4.4% | 11.88 | 0.9 |
| 02/26 | 1,520 | 1,520 | 1,475 | 1,476 | -1.93% | 27,400 | 887億5837万 | -3.47% | 12.03 | 0.91 |
| 02/22 | 1,503 | 1,511 | 1,486 | 1,505 | +0.87% | 36,400 | 905億227万 | -1.83% | 12.27 | 0.93 |
| 02/21 | 1,512 | 1,523 | 1,481 | 1,492 | -1.32% | 27,800 | 897億2052万 | -3.05% | 12.16 | 0.92 |
| 02/20 | 1,510 | 1,534 | 1,492 | 1,512 | -1.5% | 36,400 | 909億2321万 | -2.2% | 12.33 | 0.93 |
| 02/19 | 1,522 | 1,536 | 1,508 | 1,535 | +1.39% | 20,400 | 923億630万 | -1.22% | 12.51 | 0.94 |
| 02/16 | 1,494 | 1,516 | 1,478 | 1,514 | +2.92% | 29,500 | 910億4348万 | -2.89% | 12.34 | 0.93 |
| 02/15 | 1,483 | 1,493 | 1,459 | 1,471 | +1.1% | 40,700 | 884億5770万 | -5.95% | 11.99 | 0.91 |
| 02/14 | 1,485 | 1,485 | 1,446 | 1,455 | -2.02% | 33,200 | 874億9555万 | -7.27% | 11.86 | 0.9 |
| 02/13 | 1,440 | 1,494 | 1,435 | 1,485 | +3.92% | 51,800 | 892億9958万 | -5.59% | 12.11 | 0.91 |
| 02/09 | 1,482 | 1,488 | 1,426 | 1,429 | -4.16% | 45,700 | 859億3205万 | -9.44% | 11.65 | 0.88 |
| 02/08 | 1,459 | 1,516 | 1,445 | 1,491 | -8.75% | 85,900 | 896億6039万 | -5.93% | 12.16 | 0.92 |
| 02/07 | 1,625 | 1,645 | 1,617 | 1,634 | +1.05% | 79,900 | 982億5961万 | +2.9% | 13.32 | 1.01 |
| 02/06 | 1,600 | 1,638 | 1,600 | 1,617 | +1.51% | 34,600 | 972億3732万 | +1.95% | 13.18 | 0.99 |
| 02/05 | 1,587 | 1,606 | 1,573 | 1,593 | +2.44% | 48,400 | 957億9410万 | +0.57% | 12.99 | 0.98 |
| 02/02 | 1,567 | 1,567 | 1,541 | 1,555 | +0.84% | 29,100 | 935億899万 | -1.71% | 12.68 | 0.96 |
| 02/01 | 1,545 | 1,562 | 1,535 | 1,542 | -0.58% | 26,700 | 927億2724万 | -2.47% | 12.57 | 0.95 |
| 01/31 | 1,533 | 1,551 | 1,523 | 1,551 | +0.85% | 44,000 | 932億6845万 | -1.84% | 12.64 | 0.95 |
| 01/30 | 1,556 | 1,563 | 1,538 | 1,538 | -0.32% | 20,200 | 924億8670万 | -2.6% | 12.54 | 0.95 |
| 01/29 | 1,513 | 1,549 | 1,513 | 1,543 | +2.32% | 29,900 | 927億8738万 | -2.28% | 12.58 | 0.95 |
| 01/26 | 1,520 | 1,536 | 1,501 | 1,508 | -2.14% | 49,600 | 906億8267万 | -4.44% | 12.29 | 0.93 |
| 01/25 | 1,538 | 1,554 | 1,527 | 1,541 | +0.2% | 33,100 | 926億6711万 | -2.22% | 12.56 | 0.95 |
| 01/24 | 1,540 | 1,550 | 1,519 | 1,538 | -0.58% | 34,600 | 924億8670万 | -2.23% | 12.54 | 0.95 |
| 01/23 | 1,577 | 1,581 | 1,541 | 1,547 | -1.72% | 20,900 | 930億2791万 | -1.53% | 12.61 | 0.95 |
| 01/22 | 1,577 | 1,593 | 1,566 | 1,574 | -0.06% | 28,300 | 946億5154万 | +0.38% | 12.83 | 0.97 |
| 01/19 | 1,607 | 1,607 | 1,573 | 1,575 | -1.01% | 29,600 | 947億1168万 | +0.77% | 12.84 | 0.97 |
| 01/18 | 1,622 | 1,631 | 1,591 | 1,591 | -2.69% | 37,400 | 956億7383万 | +2.18% | 12.97 | 0.98 |
| 01/17 | 1,696 | 1,697 | 1,634 | 1,635 | -2.5% | 41,200 | 983億1974万 | +5.69% | 13.33 | 1.01 |
| 01/16 | 1,704 | 1,704 | 1,669 | 1,677 | -2.5% | 34,600 | 1008億4539万 | +9.18% | 13.67 | 1.03 |
| 01/15 | 1,670 | 1,724 | 1,662 | 1,720 | +4.24% | 49,000 | 1034億3116万 | +12.93% | 14.02 | 1.06 |
| 01/12 | 1,663 | 1,668 | 1,634 | 1,650 | +0.86% | 29,100 | 992億2176万 | +9.56% | 13.45 | 1.02 |
| 01/11 | 1,620 | 1,655 | 1,612 | 1,636 | +2.63% | 38,500 | 983億7988万 | +9.65% | 13.34 | 1.01 |
| 01/10 | 1,579 | 1,606 | 1,556 | 1,594 | +1.53% | 41,700 | 958億5423万 | +7.78% | 13 | 0.98 |
| 01/09 | 1,602 | 1,610 | 1,568 | 1,570 | -2% | 38,300 | 944億1100万 | +6.95% | 12.8 | 0.97 |
| 01/05 | 1,600 | 1,625 | 1,596 | 1,602 | +0.63% | 27,200 | 963億3531万 | +9.95% | 13.06 | 0.99 |
| 01/04 | 1,587 | 1,599 | 1,523 | 1,592 | +0.32% | 46,500 | 957億3396万 | +10.1% | 12.98 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 1,582 | 1,609 | 1,571 | 1,587 | +0.83% | 30,400 | 954億3329万 | +10.67% | 12.94 | 0.99 |
| 12/28 | 1,573 | 1,584 | 1,563 | 1,574 | +0.19% | 22,700 | 946億5154万 | +10.61% | 12.83 | 0.98 |
| 12/27 | 1,546 | 1,573 | 1,546 | 1,571 | +2.55% | 41,000 | 944億7114万 | +11.26% | 12.81 | 0.98 |
| 12/26 | 1,532 | 1,553 | 1,524 | 1,532 | 0% | 39,600 | 921億2590万 | +9.35% | 12.49 | 0.96 |
| 12/25 | 1,540 | 1,560 | 1,522 | 1,532 | -0.13% | 28,400 | 921億2590万 | +10.06% | 12.49 | 0.96 |
| 12/22 | 1,518 | 1,536 | 1,506 | 1,534 | +1.19% | 20,500 | 922億4617万 | +10.84% | 12.51 | 0.96 |
| 12/21 | 1,528 | 1,542 | 1,515 | 1,516 | -1.69% | 33,700 | 911億6375万 | +10.17% | 12.36 | 0.95 |
| 12/20 | 1,527 | 1,548 | 1,514 | 1,542 | +1.78% | 39,300 | 927億2724万 | +12.72% | 12.57 | 0.96 |
| 12/19 | 1,464 | 1,515 | 1,455 | 1,515 | +4.41% | 57,100 | 911億361万 | +11.48% | 12.35 | 0.95 |
| 12/18 | 1,465 | 1,466 | 1,415 | 1,451 | -1.16% | 27,700 | 872億5501万 | +7.48% | 11.83 | 0.91 |
| 12/15 | 1,485 | 1,512 | 1,451 | 1,468 | -1.14% | 175,200 | 882億7730万 | +9.14% | 11.97 | 0.92 |
| 12/14 | 1,478 | 1,498 | 1,454 | 1,485 | +1.02% | 38,200 | 892億9958万 | +10.99% | 12.11 | 0.93 |
| 12/13 | 1,439 | 1,473 | 1,435 | 1,470 | +1.59% | 44,100 | 883億9756万 | +10.53% | 11.98 | 0.92 |
| 12/12 | 1,424 | 1,466 | 1,417 | 1,447 | +1.54% | 49,000 | 870億1447万 | +9.04% | 11.8 | 0.9 |
| 12/11 | 1,356 | 1,425 | 1,356 | 1,425 | +5.01% | 72,200 | 856億9152万 | +7.63% | 11.62 | 0.89 |
| 12/08 | 1,370 | 1,398 | 1,343 | 1,357 | -0.44% | 68,900 | 816億238万 | +2.88% | 11.06 | 0.85 |
| 12/07 | 1,333 | 1,369 | 1,333 | 1,363 | +0.66% | 49,600 | 819億6318万 | +3.49% | 11.11 | 0.85 |
| 12/06 | 1,293 | 1,361 | 1,293 | 1,354 | +4.72% | 59,400 | 814億2197万 | +3.04% | 11.04 | 0.84 |
| 12/05 | 1,299 | 1,307 | 1,290 | 1,293 | -0.46% | 30,500 | 777億5378万 | -1.3% | 10.54 | 0.81 |
| 12/04 | 1,301 | 1,308 | 1,289 | 1,299 | -0.69% | 21,700 | 781億1458万 | -0.76% | 10.59 | 0.81 |
| 12/01 | 1,326 | 1,336 | 1,304 | 1,308 | -0.3% | 26,900 | 786億5579万 | +0.08% | 10.66 | 0.82 |
| 11/30 | 1,298 | 1,315 | 1,298 | 1,312 | +1.08% | 38,600 | 788億9633万 | +0.54% | 10.7 | 0.82 |
| 11/29 | 1,307 | 1,312 | 1,298 | 1,298 | -1.37% | 14,900 | 780億5445万 | -0.38% | 10.58 | 0.81 |
| 11/28 | 1,296 | 1,316 | 1,294 | 1,316 | +1.54% | 20,500 | 791億3687万 | +1.08% | 10.73 | 0.82 |
| 11/27 | 1,319 | 1,319 | 1,296 | 1,296 | -1.22% | 18,300 | 779億3418万 | -0.38% | 10.57 | 0.81 |
| 11/24 | 1,319 | 1,320 | 1,309 | 1,312 | +0.23% | 11,100 | 788億9633万 | +0.85% | 10.7 | 0.82 |
| 11/22 | 1,298 | 1,324 | 1,295 | 1,309 | +0.77% | 17,500 | 787億1593万 | +0.69% | 10.67 | 0.82 |
| 11/21 | 1,302 | 1,314 | 1,290 | 1,299 | -0.23% | 21,100 | 781億1458万 | 0% | 10.59 | 0.81 |
| 11/20 | 1,338 | 1,338 | 1,300 | 1,302 | -2.18% | 34,500 | 782億9499万 | +0.31% | 10.61 | 0.81 |
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 | 893 2/26 | 730 6/9 | 122,300 6/29 | - | - | +5.83% 12/11 | -6.81% 11/24 |
| 2008年 3月期 | 859 5/15 5/14 | 520 3/17 | 197,000 2/7 | - | - | +8.72% 5/7 | -16.74% 1/22 |
| 2009年 3月期 | 773 5/14 | 466 10/10 | 133,200 9/19 | - | - | +18.43% 5/14 | -20.16% 10/8 |
| 2010年 3月期 | 696 1/21 | 502 6/23 | 99,500 6/23 | - | - | +9.14% 8/10 | -10.02% 6/23 |
| 2011年 3月期 | 697 4/26 | 361 3/16 | 121,500 3/25 | 474億9170万 | 245億9756万 | +13.45% 4/26 | -27.18% 3/15 |
| 2012年 3月期 | 593 4/26 | 410 8/9 | 919,900 4/26 | 404億542万 | 279億3629万 | +8.75% 1/11 | -10.6% 6/3 |
| 2013年 3月期 | 607 9/27 | 423 11/15 | 195,500 11/15 | 413億5934万 | 288億2208万 | +10.66% 6/21 | -17.04% 11/15 |
| 2014年 3月期 | 620 1/20 | 446 6/7 | 569,700 11/7 | 422億4513万 | 303億8923万 | +11.21% 5/8 | -10.64% 6/7 |
| 2015年 3月期 | 623 6/19 | 494 10/17 | 437,200 9/19 | 424億4954万 | 336億5983万 | +11.93% 6/19 | -9.23% 10/16 |
| 2016年 3月期 | 682 7/24 | 502 2/12 | 97,100 8/10 | 464億6964万 | 342億492万 | +7.33% 12/2 | -13.9% 8/25 |
| 2017年 3月期 | 778 2/27 | 479 6/24 | 218,500 10/18 | 530億1082万 | 326億3777万 | +15.94% 10/18 | -6.61% 6/24 |
| 2018年 3月期 | 920 1/9 | 662 4/20 | 555,400 9/15 | 626億8632万 | 451億689万 | +17.27% 9/13 | -12.76% 2/9 |
| 2019年 3月期 | 954 3/18 | 633 12/11 | 226,100 3/18 | 650億299万 | 431億3091万 | +15.66% 1/18 | -11.39% 10/26 |
| 2020年 3月期 | 1,534 11/8 | 733 6/3 | 683,300 11/26 | 956億1788万 | 456億8964万 | +30.3% 11/8 | -23.1% 3/13 |
| 2021年 3月期 | 1,542 1/12 | 1,014 4/3 | 137,400 8/11 | 961億1654万 | 632億504万 | +12.62% 9/14 | -8.57% 2/10 |
| 2022年 3月期 | 1,510 9/27 | 995 1/27 | 125,000 1/21 | 941億2190万 | 620億2072万 | +10.35% 9/17 | -14.15% 1/27 |
| 2023年 3月期 | 1,415 3/9 2/16 | 845 6/20 | 864,200 12/19 | 850億9017万 | 512億3620万 | +19.12% 2/9 | -8.54% 5/26 |
| 最新 | 1,316 2024/4/17 | 28,000 | 791億3687万 | -7.26% 1,419 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/27 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/29 vs 1991/12/27
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/29
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 30%（1.3倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/28 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/28
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/04/17 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
290円（1983/01/18） - 353%（4.53倍）
1,316円（4/17）