株価チャート
株価
4/16
- 前日 (4/15)
- 1,157
- 始値
- 1,155
- 高値
- 1,161
- 安値
- 1,128
- 終値 -2.51%
- 1,128
- 出来高 +66.36%
- 107,300
乖離率
- 株価（5日）
移動平均値 - -1.91%
1,150 - 株価（25日）
移動平均値 - -4.16%
1,177 - 出来高（5日）
移動平均値 - +70.91%
62,780
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 | 1,155 | 1,161 | 1,128 | 1,128 | -2.51% | 107,300 | 486億2635万 | -4.16% | 9.22 | 0.33 |
| 04/15 | 1,150 | 1,164 | 1,141 | 1,157 | -0.69% | 64,500 | 498億7649万 | -1.95% | 9.45 | 0.34 |
| 04/12 | 1,166 | 1,168 | 1,154 | 1,165 | +0.43% | 53,000 | 502億2136万 | -1.52% | 9.52 | 0.34 |
| 04/11 | 1,139 | 1,163 | 1,128 | 1,160 | +1.58% | 63,300 | 500億582万 | -1.94% | 9.48 | 0.34 |
| 04/10 | 1,141 | 1,148 | 1,137 | 1,142 | -0.17% | 25,800 | 492億2987万 | -3.55% | 9.33 | 0.34 |
| 04/09 | 1,149 | 1,152 | 1,138 | 1,144 | -0.26% | 54,000 | 493億1608万 | -3.38% | 9.35 | 0.34 |
| 04/08 | 1,142 | 1,158 | 1,138 | 1,147 | +1.33% | 58,900 | 494億4541万 | -3.13% | 9.37 | 0.34 |
| 04/05 | 1,133 | 1,137 | 1,120 | 1,132 | -1.14% | 62,100 | 487億9878万 | -4.55% | 9.25 | 0.33 |
| 04/04 | 1,145 | 1,153 | 1,138 | 1,145 | +0.97% | 62,900 | 493億5919万 | -3.54% | 9.35 | 0.34 |
| 04/03 | 1,125 | 1,151 | 1,120 | 1,134 | -0.26% | 84,200 | 488億8500万 | -4.38% | 9.27 | 0.33 |
| 04/02 | 1,160 | 1,174 | 1,134 | 1,137 | -2.24% | 124,400 | 490億1433万 | -4.13% | 9.29 | 0.33 |
| 04/01 | 1,191 | 1,191 | 1,159 | 1,163 | -2.84% | 85,600 | 501億3515万 | -1.94% | 9.5 | 0.34 |
| 03/29 | 1,187 | 1,199 | 1,182 | 1,197 | +0.84% | 52,300 | 516億83万 | +1.01% | 9.78 | 0.35 |
| 03/28 | 1,220 | 1,223 | 1,187 | 1,187 | -3.34% | 106,300 | 511億6975万 | +0.42% | 9.7 | 0.35 |
| 03/27 | 1,220 | 1,240 | 1,217 | 1,228 | +1.07% | 141,000 | 529億3720万 | +4.07% | 10.03 | 0.36 |
| 03/26 | 1,220 | 1,226 | 1,210 | 1,215 | -0.16% | 51,000 | 523億7679万 | +3.32% | 9.93 | 0.36 |
| 03/25 | 1,230 | 1,232 | 1,216 | 1,217 | -1.85% | 71,000 | 524億6300万 | +3.84% | 9.94 | 0.36 |
| 03/22 | 1,238 | 1,240 | 1,220 | 1,240 | +0.73% | 64,100 | 534億5450万 | +6.26% | 10.13 | 0.36 |
| 03/21 | 1,205 | 1,241 | 1,204 | 1,231 | +2.84% | 116,100 | 530億6652万 | +6.03% | 10.06 | 0.36 |
| 03/19 | 1,207 | 1,214 | 1,186 | 1,197 | -0.83% | 167,000 | 516億83万 | +3.55% | 9.78 | 0.35 |
| 03/18 | 1,201 | 1,213 | 1,196 | 1,207 | +1.26% | 67,400 | 520億3192万 | +4.68% | 9.86 | 0.35 |
| 03/15 | 1,182 | 1,202 | 1,181 | 1,192 | +0.85% | 54,900 | 513億8529万 | +3.74% | 9.74 | 0.35 |
| 03/14 | 1,200 | 1,200 | 1,180 | 1,182 | -0.17% | 47,500 | 509億5421万 | +3.05% | 9.66 | 0.35 |
| 03/13 | 1,200 | 1,219 | 1,178 | 1,184 | -0.75% | 87,400 | 510億4042万 | +3.32% | 9.67 | 0.35 |
| 03/12 | 1,194 | 1,194 | 1,172 | 1,193 | -0.17% | 92,600 | 514億2840万 | +4.19% | 9.75 | 0.35 |
| 03/11 | 1,230 | 1,230 | 1,181 | 1,195 | -3.16% | 171,400 | 515億1462万 | +4.55% | 9.76 | 0.35 |
| 03/08 | 1,188 | 1,248 | 1,178 | 1,234 | +4.22% | 242,100 | 531億9585万 | +8.06% | 10.08 | 0.36 |
| 03/07 | 1,171 | 1,200 | 1,169 | 1,184 | +1.72% | 93,200 | 510億4042万 | +3.86% | 9.67 | 0.35 |
| 03/06 | 1,156 | 1,165 | 1,147 | 1,164 | +0.95% | 71,100 | 501億7825万 | +2.19% | 9.51 | 0.34 |
| 03/05 | 1,147 | 1,160 | 1,145 | 1,153 | +0.09% | 42,300 | 497億406万 | +1.23% | 9.42 | 0.34 |
| 03/04 | 1,178 | 1,178 | 1,146 | 1,152 | -2.62% | 108,800 | 496億6095万 | +1.14% | 9.41 | 0.34 |
| 03/01 | 1,155 | 1,183 | 1,154 | 1,183 | +2.87% | 80,000 | 509億9732万 | +3.86% | 9.67 | 0.35 |
| 02/29 | 1,139 | 1,153 | 1,135 | 1,150 | +0.7% | 63,100 | 495億7474万 | +1.14% | 9.4 | 0.34 |
| 02/28 | 1,135 | 1,168 | 1,135 | 1,142 | +0.62% | 83,600 | 492億2987万 | +0.53% | 9.33 | 0.34 |
| 02/27 | 1,129 | 1,153 | 1,125 | 1,135 | +0.44% | 78,700 | 489億2811万 | 0% | 9.27 | 0.33 |
| 02/26 | 1,140 | 1,144 | 1,128 | 1,130 | +0.09% | 45,000 | 487億1257万 | -0.35% | 9.23 | 0.33 |
| 02/22 | 1,129 | 1,138 | 1,122 | 1,129 | +0.27% | 40,500 | 486億6946万 | -0.44% | 9.22 | 0.33 |
| 02/21 | 1,120 | 1,130 | 1,116 | 1,126 | -0.35% | 36,100 | 485億4013万 | -0.71% | 9.2 | 0.33 |
| 02/20 | 1,144 | 1,154 | 1,127 | 1,130 | -1.22% | 50,300 | 487億1257万 | -0.35% | 9.23 | 0.33 |
| 02/19 | 1,113 | 1,144 | 1,113 | 1,144 | +2.88% | 57,800 | 493億1608万 | +0.88% | 9.35 | 0.34 |
| 02/16 | 1,094 | 1,116 | 1,093 | 1,112 | +2.49% | 54,800 | 479億3661万 | -1.85% | 9.09 | 0.33 |
| 02/15 | 1,107 | 1,109 | 1,085 | 1,085 | -0.82% | 95,900 | 467億7268万 | -4.32% | 8.86 | 0.32 |
| 02/14 | 1,111 | 1,112 | 1,091 | 1,094 | -1.53% | 92,300 | 471億6066万 | -3.61% | 8.94 | 0.32 |
| 02/13 | 1,112 | 1,122 | 1,106 | 1,111 | +0.54% | 74,000 | 478億9351万 | -2.2% | 9.08 | 0.33 |
| 02/09 | 1,118 | 1,119 | 1,100 | 1,105 | -1.87% | 110,100 | 476億3485万 | -2.73% | 9.03 | 0.32 |
| 02/08 | 1,134 | 1,136 | 1,114 | 1,126 | -1.31% | 89,900 | 485億4013万 | -0.88% | 9.2 | 0.33 |
| 02/07 | 1,139 | 1,155 | 1,132 | 1,141 | +0.09% | 74,200 | 491億8676万 | +0.53% | 9.32 | 0.34 |
| 02/06 | 1,154 | 1,154 | 1,140 | 1,140 | -1.89% | 60,800 | 491億4365万 | +0.53% | 9.31 | 0.34 |
| 02/05 | 1,155 | 1,176 | 1,153 | 1,162 | +1.13% | 64,700 | 500億9204万 | +2.65% | 9.49 | 0.34 |
| 02/02 | 1,160 | 1,161 | 1,139 | 1,149 | -1.46% | 68,500 | 495億3163万 | +1.77% | 9.39 | 0.34 |
| 02/01 | 1,172 | 1,179 | 1,158 | 1,166 | -1.44% | 77,200 | 502億6447万 | +3.46% | 9.53 | 0.34 |
| 01/31 | 1,159 | 1,183 | 1,148 | 1,183 | +2.25% | 68,400 | 509億9732万 | +5.25% | 9.67 | 0.35 |
| 01/30 | 1,174 | 1,174 | 1,157 | 1,157 | -1.45% | 54,600 | 498億7649万 | +3.4% | 9.45 | 0.34 |
| 01/29 | 1,155 | 1,174 | 1,150 | 1,174 | +2.8% | 82,500 | 506億934万 | +5.2% | 9.59 | 0.35 |
| 01/26 | 1,146 | 1,160 | 1,136 | 1,142 | -0.52% | 92,800 | 492億2987万 | +2.7% | 9.33 | 0.34 |
| 01/25 | 1,153 | 1,162 | 1,142 | 1,148 | +0.53% | 87,300 | 494億8852万 | +3.42% | 9.38 | 0.34 |
| 01/24 | 1,115 | 1,144 | 1,112 | 1,142 | +2.33% | 87,300 | 492億2987万 | +2.98% | 9.33 | 0.34 |
| 01/23 | 1,130 | 1,132 | 1,116 | 1,116 | -1.06% | 62,400 | 481億905万 | +0.81% | 9.12 | 0.33 |
| 01/22 | 1,130 | 1,131 | 1,122 | 1,128 | +0.62% | 46,000 | 486億2635万 | +1.81% | 9.22 | 0.33 |
| 01/19 | 1,126 | 1,126 | 1,113 | 1,121 | -0.44% | 85,300 | 483億2459万 | +1.17% | 9.16 | 0.33 |
| 01/18 | 1,118 | 1,130 | 1,112 | 1,126 | +0.72% | 53,700 | 485億4013万 | +1.53% | 9.2 | 0.33 |
| 01/17 | 1,129 | 1,137 | 1,118 | 1,118 | -0.36% | 52,600 | 481億9526万 | +0.81% | 9.13 | 0.33 |
| 01/16 | 1,140 | 1,140 | 1,121 | 1,122 | -1.23% | 85,900 | 483億6770万 | +1.08% | 9.17 | 0.33 |
| 01/15 | 1,119 | 1,139 | 1,119 | 1,136 | +1.52% | 60,600 | 489億7122万 | +2.43% | 9.28 | 0.33 |
| 01/12 | 1,137 | 1,137 | 1,111 | 1,119 | -0.89% | 72,800 | 482億3837万 | +0.99% | 9.14 | 0.33 |
| 01/11 | 1,120 | 1,145 | 1,120 | 1,129 | +1.35% | 65,900 | 486億6946万 | +1.99% | 9.22 | 0.33 |
| 01/10 | 1,121 | 1,128 | 1,113 | 1,114 | -0.62% | 86,600 | 480億2283万 | +0.63% | 9.1 | 0.33 |
| 01/09 | 1,123 | 1,129 | 1,115 | 1,121 | -0.18% | 72,300 | 483億2459万 | +1.26% | 9.16 | 0.33 |
| 01/05 | 1,114 | 1,123 | 1,113 | 1,123 | +1.72% | 56,200 | 484億1081万 | +1.35% | 9.18 | 0.33 |
| 01/04 | 1,101 | 1,106 | 1,085 | 1,104 | -0.18% | 53,600 | 475億9175万 | -0.45% | 9.02 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 1,104 | 1,113 | 1,096 | 1,106 | +0.18% | 45,800 | 476億7796万 | -0.36% | 9.04 | 0.33 |
| 12/28 | 1,095 | 1,105 | 1,094 | 1,104 | +0.18% | 43,900 | 475億9175万 | -0.63% | 9.02 | 0.32 |
| 12/27 | 1,083 | 1,102 | 1,083 | 1,102 | +2.04% | 73,200 | 475億553万 | -0.9% | 9 | 0.32 |
| 12/26 | 1,085 | 1,092 | 1,077 | 1,080 | -1.01% | 50,100 | 465億5714万 | -2.96% | 8.82 | 0.32 |
| 12/25 | 1,103 | 1,103 | 1,089 | 1,091 | +0.18% | 43,100 | 470億3134万 | -2.24% | 8.91 | 0.32 |
| 12/22 | 1,060 | 1,089 | 1,060 | 1,089 | +2.74% | 67,000 | 469億4512万 | -2.59% | 8.9 | 0.32 |
| 12/21 | 1,070 | 1,072 | 1,060 | 1,060 | -1.58% | 75,300 | 456億9497万 | -5.36% | 8.66 | 0.31 |
| 12/20 | 1,087 | 1,090 | 1,074 | 1,077 | -0.92% | 92,500 | 464億2782万 | -4.1% | 8.8 | 0.32 |
| 12/19 | 1,096 | 1,096 | 1,079 | 1,087 | -0.82% | 82,000 | 468億5890万 | -3.46% | 8.88 | 0.32 |
| 12/18 | 1,092 | 1,103 | 1,080 | 1,096 | -1.26% | 64,200 | 472億4688万 | -2.84% | 8.95 | 0.32 |
| 12/15 | 1,102 | 1,113 | 1,097 | 1,110 | +0.45% | 56,600 | 478億5040万 | -1.86% | 9.07 | 0.33 |
| 12/14 | 1,141 | 1,141 | 1,102 | 1,105 | -2.56% | 91,500 | 476億3485万 | -2.47% | 9.03 | 0.32 |
| 12/13 | 1,130 | 1,142 | 1,130 | 1,134 | +0.89% | 47,800 | 488億8500万 | -0.09% | 9.27 | 0.33 |
| 12/12 | 1,153 | 1,153 | 1,121 | 1,124 | -2.01% | 114,900 | 484億5392万 | -1.4% | 9.18 | 0.33 |
| 12/11 | 1,135 | 1,158 | 1,120 | 1,147 | +1.41% | 136,500 | 494億4541万 | +0.17% | 9.37 | 0.34 |
| 12/08 | 1,120 | 1,148 | 1,120 | 1,131 | +0.35% | 132,800 | 487億5567万 | -1.65% | 9.24 | 0.33 |
| 12/07 | 1,100 | 1,129 | 1,100 | 1,127 | +0.71% | 65,000 | 485億8324万 | -2.42% | 9.21 | 0.33 |
| 12/06 | 1,090 | 1,122 | 1,088 | 1,119 | +2.57% | 87,600 | 482億3837万 | -3.53% | 9.14 | 0.33 |
| 12/05 | 1,108 | 1,112 | 1,091 | 1,091 | -1.89% | 117,000 | 470億3134万 | -6.19% | 8.91 | 0.32 |
| 12/04 | 1,112 | 1,120 | 1,104 | 1,112 | -0.98% | 52,600 | 479億3661万 | -4.79% | 9.09 | 0.33 |
| 12/01 | 1,122 | 1,128 | 1,112 | 1,123 | +0.36% | 70,100 | 484億1081万 | -4.02% | 9.18 | 0.33 |
| 11/30 | 1,113 | 1,125 | 1,111 | 1,119 | -0.71% | 107,600 | 482億3837万 | -4.6% | 9.14 | 0.33 |
| 11/29 | 1,156 | 1,175 | 1,127 | 1,127 | -2.51% | 100,200 | 485億8324万 | -4.09% | 9.21 | 0.33 |
| 11/28 | 1,137 | 1,166 | 1,137 | 1,156 | +1.85% | 78,400 | 498億3339万 | -1.87% | 9.44 | 0.34 |
| 11/27 | 1,133 | 1,142 | 1,126 | 1,135 | +0.27% | 41,100 | 489億2811万 | -3.73% | 9.27 | 0.33 |
| 11/24 | 1,133 | 1,142 | 1,127 | 1,132 | 0% | 52,200 | 487億9878万 | -4.15% | 9.25 | 0.33 |
| 11/22 | 1,125 | 1,139 | 1,120 | 1,132 | 0% | 58,400 | 487億9878万 | -4.39% | 9.25 | 0.33 |
| 11/21 | 1,136 | 1,147 | 1,127 | 1,132 | -1.14% | 61,100 | 487億9878万 | -4.63% | 9.25 | 0.33 |
| 11/20 | 1,140 | 1,168 | 1,140 | 1,145 | +0.44% | 88,100 | 493億5919万 | -3.62% | 9.35 | 0.34 |
| 11/17 | 1,120 | 1,145 | 1,113 | 1,140 | +0.88% | 80,400 | 491億4365万 | -4.12% | 9.31 | 0.34 |
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 | 3,500 4/11 | 1,923 11/13 | 1,196,100 2/21 | - | - | +31.41% 2/23 | -18.8% 6/8 |
| 2008年 3月期 | 2,880 4/6 | 780 3/17 | 954,200 2/21 | - | - | +17.02% 5/7 | -21.08% 1/22 |
| 2009年 3月期 | 1,280 6/6 | 651 10/28 | 452,400 9/18 | - | - | +15.39% 9/19 | -18.21% 10/27 |
| 2010年 3月期 | 1,311 8/12 | 755 4/23 | 462,200 6/25 | - | - | +23.97% 6/12 | -12.59% 10/5 |
| 2011年 3月期 | 1,103 5/18 | 693 3/15 | 170,100 3/16 | 433億5672万 | 272億4044万 | +6.68% 5/13 | -25.3% 3/15 |
| 2012年 3月期 | 1,155 3/27 | 903 4/8 | 158,900 3/27 | 454億74万 | 354億9512万 | +9.32% 3/27 | -7.89% 8/9 |
| 2013年 3月期 | 1,407 3/21 | 920 6/4 | 276,600 1/31 | 553億635万 | 361億6336万 | +15.45% 2/4 | -7.59% 5/28 |
| 2014年 3月期 | 1,621 5/15 | 1,034 11/11 | 688,200 12/30 | 637億1826万 | 406億4447万 | +20.64% 12/27 | -13.54% 6/6 |
| 2015年 3月期 | 1,915 3/19 | 1,300 5/8 4/15 | 353,600 10/31 | 737億4372万 | 500億6101万 | +11.23% 11/4 | -8.33% 10/17 |
| 2016年 3月期 | 2,005 5/25 | 1,116 2/12 | 424,000 5/15 | 772億948万 | 429億7545万 | +9.55% 4/27 | -22.29% 2/12 |
| 2017年 3月期 | 1,715 3/10 | 971 7/7 | 271,100 5/13 | 660億4202万 | 373億9172万 | +9.59% 9/23 | -11.55% 6/27 |
| 2018年 3月期 | 1,813 1/12 | 1,430 4/17 | 187,200 8/4 | 698億1585万 | 550億6711万 | +8.62% 5/10 | -8.34% 2/14 |
| 2019年 3月期 | 1,852 7/31 | 1,029 12/25 | 2,524,300 9/11 | 713億1768万 | 443億5861万 | +9.64% 7/30 | -19.42% 8/27 |
| 2020年 3月期 | 1,268 12/2 | 763 3/13 | 251,400 3/17 | 546億6153万 | 328億9176万 | +14.44% 3/27 | -20.81% 3/13 |
| 2021年 3月期 | 1,057 4/1 | 726 1/29 | 375,200 3/19 | 455億6565万 | 312億9674万 | +8.11% 3/22 | -9.19% 12/23 |
| 2022年 3月期 | 880 2/15 | 689 5/27 5/26 | 1,315,100 5/27 | 379億3545万 | 297億173万 | +8.01% 8/30 | -8.14% 3/8 |
| 2023年 3月期 | 1,159 2/24 | 749 10/13 | 595,300 2/10 | 499億6271万 | 322億8824万 | +14.09% 2/21 | -12.38% 3/27 |
| 最新 | 1,128 2024/4/16 | 107,300 | 486億2635万 | -4.16% 1,177 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/21 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/26 vs 1985/12/21
- -6%（0.94倍）
- 1987/12/26 vs 1986/12/26
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/26
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- -21%（0.79倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
651円（2008/10/28） - 73%（1.73倍）
1,128円（4/16）