株価チャート
株価
4/15
- 前日 (4/12)
- 2,315
- 始値
- 2,298
- 高値
- 2,329
- 安値
- 2,266
- 終値 +0.6%
- 2,329
- 出来高 +4.35%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.78%
2,311 - 株価（25日）
移動平均値 - +2.69%
2,268 - 出来高（5日）
移動平均値 - +69.01%
1,420
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 2,298 | 2,329 | 2,266 | 2,329 | +0.6% | 2,400 | 67億6818万 | +2.69% | 7.06 | 0.68 |
| 04/12 | 2,318 | 2,318 | 2,265 | 2,315 | +0.35% | 2,300 | 67億2750万 | +2.43% | 7.02 | 0.68 |
| 04/11 | 2,306 | 2,307 | 2,291 | 2,307 | +0.13% | 700 | 67億425万 | +2.53% | 7 | 0.68 |
| 04/10 | 2,301 | 2,304 | 2,299 | 2,304 | +0.13% | 400 | 66億9553万 | +2.54% | 6.99 | 0.68 |
| 04/09 | 2,299 | 2,306 | 2,257 | 2,301 | +0.09% | 1,300 | 66億8681万 | +2.63% | 6.98 | 0.68 |
| 04/08 | 2,254 | 2,299 | 2,254 | 2,299 | -1.46% | 2,600 | 66億8100万 | +2.63% | 6.97 | 0.68 |
| 04/05 | 2,305 | 2,353 | 2,300 | 2,333 | -0.89% | 2,300 | 67億7980万 | +4.24% | 7.08 | 0.69 |
| 04/04 | 2,327 | 2,361 | 2,327 | 2,354 | +1.29% | 3,400 | 68億4083万 | +5.23% | 7.14 | 0.69 |
| 04/03 | 2,338 | 2,338 | 2,295 | 2,324 | -1.4% | 4,800 | 67億5365万 | +4.31% | 7.05 | 0.68 |
| 04/02 | 2,349 | 2,360 | 2,325 | 2,357 | +0.38% | 1,700 | 68億4955万 | +6.46% | 7.15 | 0.69 |
| 04/01 | 2,365 | 2,366 | 2,335 | 2,348 | +1.21% | 4,000 | 68億2340万 | +6.82% | 7.12 | 0.69 |
| 03/29 | 2,278 | 2,350 | 2,277 | 2,320 | +2.56% | 4,900 | 67億4203万 | +6.28% | 7.04 | 0.68 |
| 03/28 | 2,270 | 2,290 | 2,230 | 2,262 | -0.96% | 3,700 | 65億7348万 | +4.34% | 6.86 | 0.66 |
| 03/27 | 2,256 | 2,284 | 2,242 | 2,284 | +1.47% | 4,500 | 66億3741万 | +5.99% | 6.93 | 0.67 |
| 03/26 | 2,288 | 2,288 | 2,250 | 2,251 | -0.84% | 5,400 | 65億4151万 | +5.09% | 6.83 | 0.66 |
| 03/25 | 2,239 | 2,270 | 2,239 | 2,270 | +1.98% | 5,200 | 65億9672万 | +6.72% | 6.88 | 0.67 |
| 03/22 | 2,239 | 2,245 | 2,226 | 2,226 | -0.49% | 2,100 | 64億6886万 | +5.4% | 6.75 | 0.65 |
| 03/21 | 2,248 | 2,250 | 2,190 | 2,237 | -0.22% | 4,700 | 65億82万 | +6.57% | 6.78 | 0.66 |
| 03/19 | 2,230 | 2,243 | 2,212 | 2,242 | -0.31% | 3,200 | 65億1535万 | +7.38% | 6.8 | 0.66 |
| 03/18 | 2,224 | 2,249 | 2,189 | 2,249 | +3.98% | 7,000 | 65億3570万 | +8.33% | 6.82 | 0.66 |
| 03/15 | 2,100 | 2,163 | 2,100 | 2,163 | +0.84% | 6,800 | 62億8578万 | +4.85% | 6.56 | 0.64 |
| 03/14 | 2,182 | 2,182 | 2,112 | 2,145 | -1.7% | 1,100 | 62億3347万 | +4.48% | 6.51 | 0.63 |
| 03/13 | 2,229 | 2,230 | 2,130 | 2,182 | -2.11% | 14,700 | 63億4099万 | +6.75% | 6.62 | 0.64 |
| 03/12 | 2,053 | 2,240 | 2,040 | 2,229 | +7.63% | 15,000 | 64億7758万 | +9.64% | 6.76 | 0.65 |
| 03/11 | 2,100 | 2,134 | 2,061 | 2,071 | -2.68% | 3,400 | 60億1842万 | +2.47% | 6.28 | 0.61 |
| 03/08 | 2,072 | 2,149 | 2,072 | 2,128 | +2.5% | 3,200 | 61億8407万 | +5.56% | 6.45 | 0.62 |
| 03/07 | 2,255 | 2,267 | 2,063 | 2,076 | -5.98% | 12,200 | 60億3295万 | +3.39% | 6.3 | 0.61 |
| 03/06 | 2,166 | 2,208 | 2,133 | 2,208 | +0.41% | 4,200 | 64億1655万 | +10.29% | 6.7 | 0.65 |
| 03/05 | 2,218 | 2,218 | 2,128 | 2,199 | -2.05% | 9,000 | 63億9039万 | +10.45% | 6.67 | 0.65 |
| 03/04 | 2,249 | 2,275 | 2,211 | 2,245 | -0.18% | 6,500 | 65億2407万 | +13.33% | 6.81 | 0.66 |
| 03/01 | 2,307 | 2,307 | 2,211 | 2,249 | -2.17% | 15,500 | 65億3570万 | +14.22% | 6.82 | 0.66 |
| 02/29 | 2,141 | 2,310 | 2,115 | 2,299 | +8.24% | 39,800 | 66億8100万 | +17.48% | 6.97 | 0.68 |
| 02/28 | 2,007 | 2,140 | 2,007 | 2,124 | +6.84% | 51,900 | 61億7244万 | +9.37% | 6.44 | 0.62 |
| 02/27 | 1,975 | 1,988 | 1,965 | 1,988 | +1.17% | 4,300 | 57億7722万 | +2.69% | 6.03 | 0.58 |
| 02/26 | 1,961 | 1,980 | 1,961 | 1,965 | +0.67% | 900 | 57億1038万 | +1.71% | 5.96 | 0.58 |
| 02/22 | 1,947 | 1,952 | 1,947 | 1,952 | +0.26% | 800 | 56億7260万 | +1.24% | 5.92 | 0.57 |
| 02/21 | 1,943 | 1,947 | 1,933 | 1,947 | +0.21% | 1,400 | 56億5807万 | +1.14% | 5.9 | 0.57 |
| 02/20 | 1,960 | 1,975 | 1,943 | 1,943 | -0.66% | 2,500 | 56億4645万 | +1.04% | 5.89 | 0.57 |
| 02/19 | 1,905 | 2,000 | 1,905 | 1,956 | +3.71% | 8,300 | 56億8422万 | +1.77% | 5.93 | 0.57 |
| 02/16 | 1,885 | 1,906 | 1,883 | 1,886 | +0.21% | 2,800 | 54億8080万 | -1.77% | 5.72 | 0.55 |
| 02/15 | 1,911 | 1,914 | 1,882 | 1,882 | -1.67% | 6,300 | 54億6918万 | -2.13% | 5.71 | 0.55 |
| 02/14 | 1,943 | 1,943 | 1,911 | 1,914 | -2.1% | 5,100 | 55億6217万 | -0.57% | 5.8 | 0.56 |
| 02/13 | 1,953 | 1,955 | 1,932 | 1,955 | +0.77% | 1,500 | 56億8132万 | +1.45% | 5.93 | 0.57 |
| 02/09 | 1,920 | 1,955 | 1,918 | 1,940 | +1.09% | 2,100 | 56億3773万 | +0.67% | 5.88 | 0.57 |
| 02/08 | 1,919 | 1,919 | 1,913 | 1,919 | +0.26% | 1,200 | 55億7670万 | -0.47% | 5.82 | 0.56 |
| 02/07 | 1,919 | 1,920 | 1,914 | 1,914 | -0.26% | 4,000 | 55億6217万 | -0.88% | 5.8 | 0.56 |
| 02/06 | 1,921 | 1,925 | 1,919 | 1,919 | -0.1% | 7,700 | 55億7670万 | -0.72% | 5.82 | 0.56 |
| 02/05 | 1,928 | 1,930 | 1,921 | 1,921 | -0.52% | 6,800 | 55億8251万 | -0.67% | 5.83 | 0.56 |
| 02/02 | 1,942 | 1,942 | 1,926 | 1,931 | -0.31% | 600 | 56億1157万 | -0.21% | 5.86 | 0.57 |
| 02/01 | 1,954 | 1,954 | 1,928 | 1,937 | +0.21% | 1,700 | 56億2901万 | +0.1% | 5.87 | 0.57 |
| 01/31 | 1,921 | 1,937 | 1,921 | 1,933 | +0.1% | 2,200 | 56億1739万 | -0.1% | 5.86 | 0.57 |
| 01/30 | 1,937 | 1,937 | 1,931 | 1,931 | -0.26% | 400 | 56億1157万 | -0.21% | 5.86 | 0.57 |
| 01/29 | 1,954 | 1,954 | 1,930 | 1,936 | -0.41% | 1,300 | 56億2610万 | 0% | 5.87 | 0.57 |
| 01/26 | 1,958 | 1,958 | 1,938 | 1,944 | -0.26% | 1,100 | 56億4935万 | +0.36% | 5.9 | 0.57 |
| 01/25 | 1,945 | 1,958 | 1,945 | 1,949 | +0.21% | 1,200 | 56億6388万 | +0.62% | 5.91 | 0.57 |
| 01/24 | 1,930 | 1,945 | 1,930 | 1,945 | +0.78% | 1,200 | 56億5226万 | +0.36% | 5.9 | 0.57 |
| 01/23 | 1,991 | 1,993 | 1,930 | 1,930 | -1.73% | 5,800 | 56億867万 | -0.46% | 5.85 | 0.57 |
| 01/22 | 1,881 | 1,970 | 1,881 | 1,964 | +4.3% | 10,900 | 57億747万 | +1.18% | 5.96 | 0.58 |
| 01/19 | 1,848 | 1,883 | 1,848 | 1,883 | +1.02% | 1,800 | 54億7208万 | -3.04% | 5.71 | 0.55 |
| 01/18 | 1,856 | 1,864 | 1,845 | 1,864 | -0.32% | 2,100 | 54億1687万 | -4.26% | 5.65 | 0.55 |
| 01/17 | 1,906 | 1,906 | 1,868 | 1,870 | -1.94% | 5,300 | 54億3430万 | -4.2% | 5.67 | 0.55 |
| 01/16 | 1,925 | 1,925 | 1,890 | 1,907 | -0.88% | 4,700 | 55億4183万 | -2.7% | 5.78 | 0.56 |
| 01/15 | 1,915 | 1,924 | 1,902 | 1,924 | +0.52% | 1,000 | 55億9123万 | -2.14% | 5.84 | 0.56 |
| 01/12 | 1,937 | 1,940 | 1,901 | 1,914 | -1.39% | 2,300 | 55億6217万 | -2.94% | 5.8 | 0.56 |
| 01/11 | 1,963 | 1,963 | 1,937 | 1,941 | -0.51% | 2,900 | 56億4063万 | -1.92% | 5.89 | 0.57 |
| 01/10 | 1,943 | 1,956 | 1,940 | 1,951 | -0.1% | 2,400 | 56億6969万 | -1.66% | 5.92 | 0.57 |
| 01/09 | 1,963 | 1,963 | 1,942 | 1,953 | -0.51% | 1,400 | 56億7551万 | -1.81% | 5.92 | 0.57 |
| 01/05 | 1,985 | 1,985 | 1,951 | 1,963 | 0% | 1,300 | 57億457万 | -1.41% | 5.95 | 0.58 |
| 01/04 | 1,973 | 1,973 | 1,958 | 1,963 | -0.96% | 8,500 | 57億457万 | -1.41% | 5.95 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,970 | 1,982 | 1,966 | 1,982 | +0.97% | 4,100 | 57億5978万 | -0.55% | 6.01 | 0.58 |
| 12/28 | 1,940 | 1,963 | 1,932 | 1,963 | +0.46% | 4,000 | 57億457万 | -1.51% | 5.95 | 0.58 |
| 12/27 | 1,940 | 1,954 | 1,931 | 1,954 | +0.72% | 3,600 | 56億7841万 | -2.06% | 5.93 | 0.57 |
| 12/26 | 1,924 | 1,956 | 1,924 | 1,940 | +0.67% | 2,500 | 56億3773万 | -2.71% | 5.88 | 0.57 |
| 12/25 | 1,941 | 1,955 | 1,920 | 1,927 | -0.67% | 6,000 | 55億9995万 | -3.31% | 5.84 | 0.57 |
| 12/22 | 1,937 | 1,958 | 1,927 | 1,940 | +0.15% | 10,300 | 56億3773万 | -2.66% | 5.88 | 0.57 |
| 12/21 | 1,933 | 1,959 | 1,933 | 1,937 | -0.46% | 2,300 | 56億2901万 | -2.76% | 5.87 | 0.57 |
| 12/20 | 1,960 | 1,962 | 1,940 | 1,946 | -0.76% | 3,800 | 56億5516万 | -2.21% | 5.9 | 0.57 |
| 12/19 | 1,962 | 1,967 | 1,949 | 1,961 | +0.15% | 3,700 | 56億9876万 | -1.46% | 5.95 | 0.58 |
| 12/18 | 1,961 | 1,964 | 1,958 | 1,958 | -0.15% | 1,200 | 56億9004万 | -1.56% | 5.94 | 0.57 |
| 12/15 | 1,973 | 1,973 | 1,947 | 1,961 | -0.61% | 4,200 | 56億9876万 | -1.41% | 5.95 | 0.58 |
| 12/14 | 1,981 | 1,995 | 1,923 | 1,973 | -0.95% | 7,900 | 57億3363万 | -0.8% | 5.98 | 0.58 |
| 12/13 | 1,978 | 1,996 | 1,978 | 1,992 | +0.45% | 2,800 | 57億8884万 | +0.2% | 6.04 | 0.58 |
| 12/12 | 2,000 | 2,000 | 1,977 | 1,983 | -0.85% | 2,900 | 57億6269万 | -0.2% | 6.01 | 0.58 |
| 12/11 | 1,997 | 2,007 | 1,970 | 2,000 | -0.05% | 6,400 | 58億1209万 | +0.81% | 6.07 | 0.59 |
| 12/08 | 2,016 | 2,026 | 2,001 | 2,001 | -2.72% | 1,800 | 58億1500万 | +1.11% | 6.07 | 0.59 |
| 12/07 | 2,074 | 2,074 | 2,045 | 2,057 | -0.82% | 4,600 | 59億7774万 | +4.26% | 6.24 | 0.6 |
| 12/06 | 2,060 | 2,074 | 2,035 | 2,074 | +0.68% | 2,800 | 60億2714万 | +5.55% | 6.29 | 0.61 |
| 12/05 | 2,099 | 2,099 | 2,040 | 2,060 | -1.67% | 9,800 | 59億8645万 | +5.37% | 6.25 | 0.6 |
| 12/04 | 2,073 | 2,095 | 1,994 | 2,095 | +1.06% | 9,000 | 60億8817万 | +7.6% | 6.35 | 0.62 |
| 12/01 | 2,073 | 2,073 | 2,031 | 2,073 | +0.48% | 4,600 | 60億2423万 | +7.02% | 6.29 | 0.61 |
| 11/30 | 1,981 | 2,072 | 1,981 | 2,063 | +3.15% | 7,800 | 59億9517万 | +6.95% | 6.26 | 0.61 |
| 11/29 | 1,980 | 2,000 | 1,963 | 2,000 | +1.01% | 3,200 | 58億1209万 | +4.17% | 6.07 | 0.59 |
| 11/28 | 2,007 | 2,010 | 1,980 | 1,980 | -1.25% | 4,400 | 57億5397万 | +3.39% | 6 | 0.58 |
| 11/27 | 2,015 | 2,029 | 2,005 | 2,005 | +0.7% | 4,400 | 58億2662万 | +4.97% | 6.08 | 0.59 |
| 11/24 | 2,005 | 2,018 | 1,991 | 1,991 | -0.1% | 4,400 | 57億8594万 | +4.62% | 6.04 | 0.58 |
| 11/22 | 1,948 | 1,993 | 1,948 | 1,993 | +3% | 5,000 | 57億9175万 | +5.06% | 6.04 | 0.59 |
| 11/21 | 1,928 | 1,935 | 1,916 | 1,935 | +0.47% | 1,700 | 56億2320万 | +2.33% | 5.87 | 0.57 |
| 11/20 | 1,932 | 1,940 | 1,916 | 1,926 | +0.57% | 2,600 | 55億9704万 | +2.12% | 5.84 | 0.57 |
| 11/17 | 1,892 | 1,939 | 1,892 | 1,915 | +0.26% | 1,600 | 55億6508万 | +1.65% | 5.81 | 0.56 |
| 11/16 | 1,908 | 1,910 | 1,901 | 1,910 | +0.1% | 2,100 | 55億5055万 | +1.43% | 5.79 | 0.56 |
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 | 3,660 366,000 4/12 | 2,010 201,000 11/22 | 80,200 802 8/15 | - | - | +7.39% 8/29 | -20.25% 10/12 |
| 2008年 3月期 | 2,520 252,000 6/26 | 903 90,300 3/28 | 11,400 114 3/24 | - | - | +5.54% 6/20 | -30.46% 3/24 |
| 2009年 3月期 | 1,280 128,000 6/16 | 323 32,300 10/10 | 14,100 141 10/7 | - | - | +20.25% 12/15 | -59.44% 10/10 |
| 2010年 3月期 | 1,500 150,000 9/7 | 450 45,000 4/1 | 16,500 165 9/7 | - | - | +40.42% 9/4 | -34.58% 10/5 |
| 2011年 3月期 | 1,270 127,000 7/16 | 570 57,000 3/16 | 29,000 290 12/22 | 23億2105万 | 10億4173万 | +19.71% 7/15 | -28.15% 10/5 |
| 2012年 3月期 | 995 99,500 7/29 | 700 70,000 12/27 70,000 11/30 他5件 | 13,400 134 9/28 | 18億1846万 | 12億7932万 | +7.24% 7/29 | -17.69% 9/30 |
| 2013年 3月期 | 900 90,000 3/29 | 724 72,400 10/12 72,400 10/11 他2件 | 19,700 197 9/26 | 16億4484万 | 13億2318万 | +12.85% 4/22 | -10.17% 9/26 |
| 2014年 3月期 | 1,131 113,100 9/25 113,100 9/17 | 841 84,100 4/2 | 30,300 9/26 | 20億6701万 | 15億3701万 | +7.02% 9/17 | -13.61% 6/7 |
| 2015年 3月期 | 1,140 8/1 | 820 10/20 | 24,000 9/24 | 24億5008万 | 23億8295万 | +11.2% 6/18 | -15.38% 10/17 |
| 2016年 3月期 | 840 4/1 | 380 2/12 | 56,600 4/2 | 24億4108万 | 11億429万 | +9.08% 5/10 | -16.22% 9/8 |
| 2017年 3月期 | 594 1/16 | 418 6/24 | 19,100 4/14 | 17億2619万 | 12億1472万 | +31.28% 5/9 | -9.23% 6/24 |
| 2018年 3月期 | 1,540 1/24 | 487 4/13 | 898,300 6/1 | 44億7531万 | 14億1524万 | +57.01% 6/2 | -20.35% 2/9 |
| 2019年 3月期 | 1,345 5/1 | 486 12/25 | 48,600 8/10 | 39億863万 | 14億1233万 | +19.99% 10/3 | -26.12% 8/16 |
| 2020年 3月期 | 906 2/12 | 380 3/30 | 65,500 10/16 | 26億3287万 | 11億429万 | +13.16% 12/12 | -41.96% 3/16 |
| 2021年 3月期 | 1,020 3/22 | 357 4/6 | 510,400 9/17 | 29億6416万 | 10億3745万 | +61.92% 9/16 | -8.59% 10/30 |
| 2022年 3月期 | 1,220 11/24 | 830 4/9 | 67,800 12/27 | 35億4537万 | 24億1201万 | +24.18% 11/24 | -10.57% 1/11 |
| 2023年 3月期 | 1,938 3/8 | 876 5/31 4/27 | 227,800 8/9 | 56億3192万 | 25億4569万 | +44.02% 8/9 | -12.39% 11/14 |
| 最新 | 2,329 2024/4/15 | 2,400 | 67億6818万 | +2.69% 2,268 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -51%（0.49倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/04/15 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
323円（2008/10/10） - 621%（7.21倍）
2,329円（4/15）