株価チャート
株価
4/17
- 前日 (4/16)
- 1,667
- 始値
- 1,677
- 高値
- 1,677
- 安値
- 1,631
- 終値 -2.16%
- 1,631
- 出来高 -35.39%
- 32,500
乖離率
- 株価（5日）
移動平均値 - -3.66%
1,693 - 株価（25日）
移動平均値 - -4.95%
1,716 - 出来高（5日）
移動平均値 - +11.76%
29,080
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 | 1,677 | 1,677 | 1,631 | 1,631 | -2.16% | 32,500 | 395億7169万 | -4.95% | 3.46 | 0.68 |
| 04/16 | 1,700 | 1,704 | 1,661 | 1,667 | -2.97% | 50,300 | 404億4513万 | -2.91% | 3.53 | 0.69 |
| 04/15 | 1,706 | 1,719 | 1,696 | 1,718 | -0.29% | 21,100 | 416億8250万 | +0.17% | 3.64 | 0.71 |
| 04/12 | 1,729 | 1,734 | 1,723 | 1,723 | -0.29% | 19,800 | 418億381万 | +0.58% | 3.65 | 0.72 |
| 04/11 | 1,722 | 1,733 | 1,712 | 1,728 | -0.23% | 21,700 | 419億2512万 | +1.05% | 3.66 | 0.72 |
| 04/10 | 1,738 | 1,738 | 1,725 | 1,732 | +0.41% | 11,900 | 420億2217万 | +1.46% | 3.67 | 0.72 |
| 04/09 | 1,710 | 1,725 | 1,700 | 1,725 | +1.29% | 16,600 | 418億5234万 | +1.29% | 3.66 | 0.72 |
| 04/08 | 1,695 | 1,703 | 1,682 | 1,703 | +1.49% | 17,600 | 413億1857万 | +0.18% | 3.61 | 0.71 |
| 04/05 | 1,676 | 1,695 | 1,662 | 1,678 | -1.18% | 40,400 | 407億1201万 | -1.18% | 3.56 | 0.7 |
| 04/04 | 1,684 | 1,705 | 1,680 | 1,698 | +1.25% | 29,800 | 411億9726万 | 0% | 3.6 | 0.71 |
| 04/03 | 1,671 | 1,692 | 1,670 | 1,677 | -0.18% | 55,700 | 406億8775万 | -1.18% | 3.55 | 0.7 |
| 04/02 | 1,714 | 1,714 | 1,676 | 1,680 | -1.98% | 41,900 | 407億6054万 | -1% | 3.56 | 0.7 |
| 04/01 | 1,777 | 1,777 | 1,710 | 1,714 | -2.39% | 35,800 | 415億8545万 | +1.12% | 3.63 | 0.71 |
| 03/29 | 1,751 | 1,772 | 1,747 | 1,756 | +0.57% | 26,400 | 426億447万 | +3.78% | 3.72 | 0.73 |
| 03/28 | 1,788 | 1,788 | 1,741 | 1,746 | -2.78% | 57,400 | 423億6184万 | +3.44% | 3.7 | 0.73 |
| 03/27 | 1,770 | 1,810 | 1,769 | 1,796 | +1.81% | 74,400 | 435億7495万 | +6.65% | 3.81 | 0.75 |
| 03/26 | 1,745 | 1,769 | 1,731 | 1,764 | +1.61% | 31,400 | 427億9856万 | +5% | 3.74 | 0.73 |
| 03/25 | 1,740 | 1,753 | 1,722 | 1,736 | -0.63% | 43,800 | 421億1922万 | +3.58% | 3.68 | 0.72 |
| 03/22 | 1,763 | 1,763 | 1,744 | 1,747 | -0.17% | 30,900 | 423億8611万 | +4.61% | 3.7 | 0.73 |
| 03/21 | 1,765 | 1,768 | 1,744 | 1,750 | -0.34% | 34,600 | 424億5889万 | +5.11% | 3.71 | 0.73 |
| 03/19 | 1,720 | 1,758 | 1,716 | 1,756 | +2.45% | 33,000 | 426億447万 | +5.78% | 3.72 | 0.73 |
| 03/18 | 1,737 | 1,737 | 1,707 | 1,714 | +0.65% | 37,300 | 415億8545万 | +3.75% | 3.63 | 0.71 |
| 03/15 | 1,693 | 1,705 | 1,693 | 1,703 | -0.35% | 29,200 | 413億1857万 | +3.4% | 3.61 | 0.71 |
| 03/14 | 1,670 | 1,710 | 1,670 | 1,709 | +4.02% | 92,800 | 414億6414万 | +4.02% | 3.62 | 0.71 |
| 03/13 | 1,660 | 1,665 | 1,631 | 1,643 | -1.02% | 26,000 | 398億6283万 | +0.31% | 3.48 | 0.68 |
| 03/12 | 1,638 | 1,669 | 1,598 | 1,660 | +2.15% | 108,500 | 402億7529万 | +1.47% | 3.52 | 0.69 |
| 03/11 | 1,663 | 1,663 | 1,613 | 1,625 | -2.46% | 37,000 | 394億2611万 | -0.43% | 3.44 | 0.68 |
| 03/08 | 1,645 | 1,678 | 1,645 | 1,666 | +1.4% | 62,000 | 404億2087万 | +2.21% | 3.53 | 0.69 |
| 03/07 | 1,648 | 1,656 | 1,634 | 1,643 | -0.18% | 43,900 | 398億6283万 | +1.05% | 3.48 | 0.68 |
| 03/06 | 1,631 | 1,646 | 1,631 | 1,646 | +0.49% | 40,800 | 399億3562万 | +1.42% | 3.49 | 0.68 |
| 03/05 | 1,644 | 1,647 | 1,627 | 1,638 | -0.36% | 32,400 | 397億4152万 | +1.05% | 3.47 | 0.68 |
| 03/04 | 1,660 | 1,660 | 1,636 | 1,644 | -0.96% | 36,700 | 398億8710万 | +1.61% | 3.48 | 0.68 |
| 03/01 | 1,666 | 1,666 | 1,637 | 1,660 | -1.19% | 33,900 | 402億7529万 | +2.79% | 3.52 | 0.69 |
| 02/29 | 1,684 | 1,690 | 1,671 | 1,680 | -0.24% | 30,100 | 407億6054万 | +4.28% | 3.56 | 0.7 |
| 02/28 | 1,674 | 1,692 | 1,671 | 1,684 | +1.02% | 40,400 | 408億5759万 | +4.86% | 3.57 | 0.7 |
| 02/27 | 1,654 | 1,680 | 1,651 | 1,667 | +1.77% | 37,800 | 404億4513万 | +3.99% | 3.53 | 0.69 |
| 02/26 | 1,641 | 1,660 | 1,631 | 1,638 | -0.18% | 29,200 | 397億4152万 | +2.38% | 3.47 | 0.68 |
| 02/22 | 1,636 | 1,641 | 1,630 | 1,641 | +0.18% | 27,000 | 398億1431万 | +2.69% | 3.48 | 0.68 |
| 02/21 | 1,667 | 1,667 | 1,636 | 1,638 | -1.5% | 18,500 | 397億4152万 | +2.57% | 3.47 | 0.68 |
| 02/20 | 1,685 | 1,686 | 1,660 | 1,663 | -1.25% | 27,800 | 403億4808万 | +4.26% | 3.52 | 0.69 |
| 02/19 | 1,655 | 1,684 | 1,650 | 1,684 | +1.75% | 23,500 | 408億5759万 | +5.65% | 3.57 | 0.7 |
| 02/16 | 1,629 | 1,660 | 1,598 | 1,655 | +3.76% | 70,500 | 401億5398万 | +4.09% | 3.51 | 0.69 |
| 02/15 | 1,620 | 1,630 | 1,593 | 1,595 | -1.18% | 35,900 | 386億9825万 | +0.44% | 3.38 | 0.66 |
| 02/14 | 1,605 | 1,623 | 1,598 | 1,614 | -1.88% | 49,200 | 391億5923万 | +1.64% | 3.42 | 0.67 |
| 02/13 | 1,588 | 1,645 | 1,588 | 1,645 | +6.13% | 77,200 | 399億1136万 | +3.59% | 3.49 | 0.68 |
| 02/09 | 1,584 | 1,584 | 1,550 | 1,550 | -2.15% | 19,500 | 376億645万 | -2.27% | 3.28 | 0.64 |
| 02/08 | 1,600 | 1,600 | 1,562 | 1,584 | -0.75% | 19,600 | 384億3136万 | -0.13% | 3.36 | 0.66 |
| 02/07 | 1,582 | 1,605 | 1,582 | 1,596 | +0.82% | 14,300 | 387億2251万 | +0.63% | 3.38 | 0.66 |
| 02/06 | 1,595 | 1,604 | 1,582 | 1,583 | -0.5% | 15,600 | 384億710万 | -0.13% | 3.35 | 0.66 |
| 02/05 | 1,567 | 1,591 | 1,566 | 1,591 | +1.6% | 22,700 | 386億120万 | +0.51% | 3.37 | 0.66 |
| 02/02 | 1,580 | 1,583 | 1,560 | 1,566 | -0.57% | 13,000 | 379億9464万 | -0.95% | 3.32 | 0.65 |
| 02/01 | 1,565 | 1,580 | 1,565 | 1,575 | -0.44% | 14,100 | 382億1300万 | -0.25% | 3.34 | 0.65 |
| 01/31 | 1,562 | 1,582 | 1,560 | 1,582 | +1.28% | 20,900 | 383億8284万 | +0.25% | 3.35 | 0.66 |
| 01/30 | 1,596 | 1,596 | 1,559 | 1,562 | -1.95% | 22,000 | 378億9759万 | -0.83% | 3.31 | 0.65 |
| 01/29 | 1,573 | 1,593 | 1,550 | 1,593 | +2.71% | 40,200 | 386億4972万 | +1.21% | 3.38 | 0.66 |
| 01/26 | 1,567 | 1,570 | 1,551 | 1,551 | -1.27% | 22,400 | 376億3071万 | -1.27% | 3.29 | 0.64 |
| 01/25 | 1,561 | 1,577 | 1,558 | 1,571 | +0.77% | 19,900 | 381億1595万 | +0.13% | 3.33 | 0.65 |
| 01/24 | 1,578 | 1,578 | 1,557 | 1,559 | -1.02% | 23,100 | 378億2481万 | -0.51% | 3.3 | 0.65 |
| 01/23 | 1,600 | 1,600 | 1,573 | 1,575 | -1.38% | 27,700 | 382億1300万 | +0.57% | 3.34 | 0.65 |
| 01/22 | 1,599 | 1,611 | 1,591 | 1,597 | +0.13% | 15,600 | 387億4677万 | +2.18% | 3.38 | 0.66 |
| 01/19 | 1,600 | 1,617 | 1,595 | 1,595 | -0.13% | 29,600 | 386億9825万 | +2.31% | 3.38 | 0.66 |
| 01/18 | 1,592 | 1,610 | 1,592 | 1,597 | -0.19% | 14,400 | 387億4677万 | +2.63% | 3.38 | 0.66 |
| 01/17 | 1,603 | 1,626 | 1,600 | 1,600 | -0.25% | 24,100 | 388億1956万 | +3.16% | 3.39 | 0.67 |
| 01/16 | 1,633 | 1,633 | 1,604 | 1,604 | -0.93% | 29,400 | 389億1661万 | +3.62% | 3.4 | 0.67 |
| 01/15 | 1,600 | 1,625 | 1,596 | 1,619 | +1.19% | 34,200 | 392億8054万 | +4.79% | 3.43 | 0.67 |
| 01/12 | 1,603 | 1,623 | 1,589 | 1,600 | -0.06% | 31,400 | 388億1956万 | +3.83% | 3.39 | 0.67 |
| 01/11 | 1,610 | 1,623 | 1,598 | 1,601 | +0.06% | 29,700 | 388億4382万 | +4.16% | 3.39 | 0.67 |
| 01/10 | 1,594 | 1,606 | 1,585 | 1,600 | +0.38% | 31,100 | 388億1956万 | +4.3% | 3.39 | 0.67 |
| 01/09 | 1,600 | 1,605 | 1,580 | 1,594 | +0.06% | 29,100 | 386億7398万 | +4.11% | 3.38 | 0.66 |
| 01/05 | 1,580 | 1,607 | 1,580 | 1,593 | +1.21% | 43,200 | 386億4972万 | +4.19% | 3.38 | 0.66 |
| 01/04 | 1,563 | 1,578 | 1,552 | 1,574 | +0.64% | 25,400 | 381億8874万 | +3.01% | 3.34 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,572 | 1,575 | 1,552 | 1,564 | -0.26% | 18,600 | 379億4612万 | +2.36% | 3.31 | 0.65 |
| 12/28 | 1,548 | 1,568 | 1,547 | 1,568 | +1.62% | 28,900 | 380億4317万 | +2.62% | 3.32 | 0.65 |
| 12/27 | 1,546 | 1,550 | 1,530 | 1,543 | +0.46% | 25,600 | 374億3661万 | +0.98% | 3.27 | 0.64 |
| 12/26 | 1,537 | 1,545 | 1,527 | 1,536 | +0.85% | 21,900 | 372億6678万 | +0.46% | 3.26 | 0.64 |
| 12/25 | 1,547 | 1,557 | 1,523 | 1,523 | -0.91% | 20,800 | 369億5137万 | -0.39% | 3.23 | 0.63 |
| 12/22 | 1,530 | 1,543 | 1,526 | 1,537 | +1.65% | 21,600 | 372億9104万 | +0.39% | 3.26 | 0.64 |
| 12/21 | 1,516 | 1,531 | 1,512 | 1,512 | -1.69% | 21,800 | 366億8448万 | -1.18% | 3.2 | 0.63 |
| 12/20 | 1,529 | 1,547 | 1,520 | 1,538 | +0.85% | 29,700 | 373億1530万 | +0.52% | 3.26 | 0.64 |
| 12/19 | 1,521 | 1,526 | 1,512 | 1,525 | +1.26% | 19,500 | 369億9989万 | -0.2% | 3.23 | 0.63 |
| 12/18 | 1,524 | 1,524 | 1,493 | 1,506 | -1.38% | 25,600 | 365億3891万 | -1.38% | 3.19 | 0.63 |
| 12/15 | 1,516 | 1,529 | 1,512 | 1,527 | +0.79% | 26,600 | 370億4842万 | 0% | 3.24 | 0.63 |
| 12/14 | 1,516 | 1,524 | 1,508 | 1,515 | +0.4% | 23,300 | 367億5727万 | -0.66% | 3.21 | 0.63 |
| 12/13 | 1,507 | 1,517 | 1,501 | 1,509 | +0.13% | 21,800 | 366億1170万 | -0.92% | 3.2 | 0.63 |
| 12/12 | 1,513 | 1,524 | 1,506 | 1,507 | +0.4% | 15,400 | 365億6317万 | -0.99% | 3.19 | 0.63 |
| 12/11 | 1,478 | 1,501 | 1,478 | 1,501 | +1.76% | 26,200 | 364億1760万 | -1.25% | 3.18 | 0.62 |
| 12/08 | 1,515 | 1,524 | 1,464 | 1,475 | -2.96% | 44,800 | 357億8678万 | -2.77% | 3.13 | 0.61 |
| 12/07 | 1,547 | 1,547 | 1,520 | 1,520 | -1.94% | 27,400 | 368億7858万 | +0.2% | 3.22 | 0.63 |
| 12/06 | 1,502 | 1,554 | 1,502 | 1,550 | +3.2% | 45,800 | 376億645万 | +2.58% | 3.28 | 0.64 |
| 12/05 | 1,488 | 1,522 | 1,488 | 1,502 | +0.13% | 34,200 | 364億4186万 | -0.13% | 3.18 | 0.62 |
| 12/04 | 1,505 | 1,507 | 1,482 | 1,500 | -1.51% | 35,900 | 363億9334万 | +0.07% | 3.18 | 0.62 |
| 12/01 | 1,540 | 1,544 | 1,520 | 1,523 | -1.3% | 23,200 | 369億5137万 | +2.08% | 3.23 | 0.63 |
| 11/30 | 1,525 | 1,550 | 1,525 | 1,543 | +0.65% | 23,200 | 374億3661万 | +3.84% | 3.27 | 0.64 |
| 11/29 | 1,559 | 1,563 | 1,530 | 1,533 | -1.92% | 23,800 | 371億9399万 | +3.72% | 3.25 | 0.64 |
| 11/28 | 1,567 | 1,580 | 1,559 | 1,563 | -0.7% | 30,600 | 379億2186万 | +6.25% | 3.31 | 0.65 |
| 11/27 | 1,581 | 1,590 | 1,564 | 1,574 | -0.19% | 20,000 | 381億8874万 | +7.59% | 3.34 | 0.65 |
| 11/24 | 1,561 | 1,592 | 1,553 | 1,577 | +1.09% | 27,700 | 382億6153万 | +8.46% | 3.34 | 0.66 |
| 11/22 | 1,574 | 1,578 | 1,552 | 1,560 | -0.89% | 18,300 | 378億4907万 | +7.88% | 3.31 | 0.65 |
| 11/21 | 1,536 | 1,588 | 1,530 | 1,574 | +2.14% | 49,400 | 381億8874万 | +9.38% | 3.34 | 0.65 |
| 11/20 | 1,563 | 1,563 | 1,541 | 1,541 | -1.41% | 38,500 | 373億8809万 | +7.76% | 3.27 | 0.64 |
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 | 1,246 4/10 | 624 3/29 | 159,600 4/6 | - | - | +13.08% 12/8 | -22.61% 11/21 |
| 2008年 3月期 | 830 6/26 | 356 1/23 | 579,000 5/10 | - | - | +23.78% 5/25 | -20.17% 1/21 |
| 2009年 3月期 | 698 7/9 | 347 3/13 | 222,500 7/9 | - | - | +29.7% 5/8 | -21.53% 9/11 |
| 2010年 3月期 | 461 7/1 | 329 11/30 11/24 | 436,700 10/16 | - | - | +10.98% 3/15 | -14.81% 10/2 |
| 2011年 3月期 | 476 2/16 | 321 3/15 | 181,000 3/28 | 119億7793万 | 80億7755万 | +11.31% 1/12 | -23.78% 3/15 |
| 2012年 3月期 | 469 3/21 | 371 5/26 5/24 他2件 | 139,600 3/27 | 118億178万 | 93億3574万 | +6.24% 7/11 | -7.8% 4/4 |
| 2013年 3月期 | 643 3/28 | 393 5/24 | 182,900 12/20 | 161億8027万 | 98億8934万 | +21.11% 1/11 | -6.04% 11/12 |
| 2014年 3月期 | 856 1/20 | 560 4/2 | 221,000 3/26 | 215億4015万 | 140億9168万 | +12.39% 5/9 | -10.68% 6/7 |
| 2015年 3月期 | 1,149 3/13 | 703 5/20 | 187,200 2/4 | 289億1312万 | 176億9010万 | +8.95% 12/29 | -6.39% 2/4 |
| 2016年 3月期 | 1,242 8/11 | 855 2/12 | 110,000 3/28 | 312億5334万 | 215億1498万 | +12.12% 3/16 | -15.74% 2/12 |
| 2017年 3月期 | 1,250 3/14 | 863 6/24 | 123,400 3/28 | 307億6528万 | 217億1629万 | +8.18% 5/20 | -11.75% 6/24 |
| 2018年 3月期 | 1,867 1/15 | 1,084 4/17 | 127,700 2/6 | 459億5102万 | 266億7965万 | +13.67% 1/15 | -15.56% 2/14 |
| 2019年 3月期 | 1,559 10/2 | 1,028 12/25 | 395,800 9/12 | 383億7046万 | 253億136万 | +10.42% 2/19 | -23.65% 12/25 |
| 2020年 3月期 | 1,669 1/21 | 867 3/13 | 4,690,000 10/3 | 410億7780万 | 213億3880万 | +24.98% 10/3 | -26.64% 3/13 |
| 2021年 3月期 | 1,467 3/19 | 988 4/6 | 216,300 3/29 | 361億613万 | 243億1688万 | +10.48% 5/26 | -9.41% 7/31 |
| 2022年 3月期 | 1,487 11/17 | 1,186 7/9 | 172,400 3/29 | 360億7793万 | 291億9010万 | +8.76% 9/14 | -7.8% 5/13 |
| 2023年 3月期 | 1,345 3/9 | 1,190 6/20 | 309,800 3/24 | 326億3269万 | 288億7205万 | +6.52% 4/28 | -4.63% 3/20 |
| 最新 | 1,631 2024/4/17 | 32,500 | 395億7169万 | -4.95% 1,716 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
268円（2003/12/12） - 510%（6.1倍）
1,631円（4/17）