株価チャート
株価
4/17
- 前日 (4/16)
- 2,201
- 始値
- 2,208
- 高値
- 2,208
- 安値
- 2,144
- 終値 -1.23%
- 2,174
- 出来高 -29.93%
- 87,100
乖離率
- 株価（5日）
移動平均値 - -2.07%
2,220 - 株価（25日）
移動平均値 - +1.45%
2,143 - 出来高（5日）
移動平均値 - -24.82%
115,860
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 | 2,208 | 2,208 | 2,144 | 2,174 | -1.23% | 87,100 | 1231億8135万 | +1.45% | 15.56 | 1.24 |
| 04/16 | 2,227 | 2,231 | 2,186 | 2,201 | -1.96% | 124,300 | 1247億1120万 | +2.95% | 15.76 | 1.26 |
| 04/15 | 2,204 | 2,246 | 2,197 | 2,245 | +0.94% | 89,400 | 1272億429万 | +5.3% | 16.07 | 1.28 |
| 04/12 | 2,267 | 2,279 | 2,210 | 2,224 | -1.46% | 102,000 | 1260億1441万 | +4.66% | 15.92 | 1.27 |
| 04/11 | 2,245 | 2,258 | 2,216 | 2,257 | +0.45% | 176,500 | 1278億8422万 | +6.66% | 16.16 | 1.29 |
| 04/10 | 2,206 | 2,255 | 2,201 | 2,247 | +1.9% | 160,300 | 1273億1761万 | +6.75% | 16.09 | 1.28 |
| 04/09 | 2,168 | 2,205 | 2,165 | 2,205 | +1.38% | 127,100 | 1249億3784万 | +5.25% | 15.79 | 1.26 |
| 04/08 | 2,111 | 2,182 | 2,102 | 2,175 | +3.57% | 129,900 | 1232億3801万 | +4.32% | 15.57 | 1.24 |
| 04/05 | 2,083 | 2,100 | 2,061 | 2,100 | +0.77% | 84,500 | 1189億8842万 | +1.11% | 15.03 | 1.2 |
| 04/04 | 2,085 | 2,100 | 2,071 | 2,084 | +0.34% | 81,200 | 1180億8184万 | +0.58% | 14.92 | 1.19 |
| 04/03 | 2,050 | 2,087 | 2,050 | 2,077 | 0% | 109,400 | 1176億8522万 | +0.34% | 14.87 | 1.19 |
| 04/02 | 2,111 | 2,122 | 2,062 | 2,077 | -1.61% | 130,700 | 1176億8522万 | +0.44% | 14.87 | 1.19 |
| 04/01 | 2,150 | 2,160 | 2,101 | 2,111 | -1.22% | 128,100 | 1196億1170万 | +2.33% | 15.11 | 1.21 |
| 03/29 | 2,105 | 2,147 | 2,105 | 2,137 | +1.71% | 100,500 | 1210億8489万 | +3.89% | 15.3 | 1.22 |
| 03/28 | 2,144 | 2,152 | 2,094 | 2,101 | -3.58% | 127,200 | 1190億4508万 | +2.54% | 15.04 | 1.2 |
| 03/27 | 2,160 | 2,195 | 2,156 | 2,179 | +1.16% | 169,200 | 1234億6465万 | +6.71% | 15.6 | 1.24 |
| 03/26 | 2,135 | 2,160 | 2,123 | 2,154 | +0.61% | 107,100 | 1220億4813万 | +6.06% | 15.42 | 1.23 |
| 03/25 | 2,190 | 2,194 | 2,141 | 2,141 | -2.59% | 144,100 | 1213億1153万 | +5.99% | 15.33 | 1.22 |
| 03/22 | 2,165 | 2,199 | 2,153 | 2,198 | +1.81% | 166,200 | 1245億4122万 | +9.46% | 15.74 | 1.26 |
| 03/21 | 2,109 | 2,166 | 2,103 | 2,159 | +3.45% | 159,400 | 1223億3143万 | +8.06% | 15.46 | 1.23 |
| 03/19 | 2,077 | 2,087 | 2,056 | 2,087 | +0.43% | 70,800 | 1182億5183万 | +4.93% | 14.94 | 1.19 |
| 03/18 | 2,088 | 2,095 | 2,067 | 2,078 | +0.82% | 93,700 | 1177億4188万 | +4.79% | 14.88 | 1.19 |
| 03/15 | 2,065 | 2,098 | 2,044 | 2,061 | -0.05% | 395,300 | 1167億7864万 | +4.3% | 14.75 | 1.18 |
| 03/14 | 2,053 | 2,063 | 2,034 | 2,062 | +1.33% | 68,700 | 1168億3530万 | +4.78% | 14.76 | 1.18 |
| 03/13 | 2,073 | 2,088 | 2,013 | 2,035 | -1.31% | 91,200 | 1153億545万 | +3.72% | 14.57 | 1.16 |
| 03/12 | 2,031 | 2,062 | 2,013 | 2,062 | +0.88% | 134,200 | 1168億3530万 | +5.42% | 14.76 | 1.18 |
| 03/11 | 2,066 | 2,078 | 2,023 | 2,044 | -1.11% | 168,400 | 1158億1540万 | +4.82% | 14.63 | 1.17 |
| 03/08 | 2,000 | 2,072 | 1,999 | 2,067 | +3.3% | 236,000 | 1171億1860万 | +6.27% | 14.8 | 1.18 |
| 03/07 | 1,999 | 2,005 | 1,985 | 2,001 | +0.5% | 119,200 | 1133億7897万 | +3.25% | 14.33 | 1.14 |
| 03/06 | 1,987 | 2,000 | 1,978 | 1,991 | +0.2% | 123,300 | 1128億1236万 | +3% | 14.25 | 1.14 |
| 03/05 | 1,952 | 1,993 | 1,935 | 1,987 | +1.74% | 113,100 | 1125億8571万 | +3.11% | 14.22 | 1.13 |
| 03/04 | 1,971 | 1,974 | 1,943 | 1,953 | -0.86% | 140,700 | 1106億5923万 | +1.67% | 13.98 | 1.12 |
| 03/01 | 1,991 | 1,998 | 1,958 | 1,970 | -1.2% | 146,000 | 1116億2247万 | +2.76% | 14.1 | 1.13 |
| 02/29 | 2,036 | 2,039 | 1,983 | 1,994 | -1.77% | 198,200 | 1129億8234万 | +4.34% | 14.28 | 1.14 |
| 02/28 | 2,020 | 2,042 | 2,020 | 2,030 | +1% | 136,500 | 1150億2214万 | +6.56% | 14.53 | 1.16 |
| 02/27 | 1,950 | 2,010 | 1,950 | 2,010 | +2.81% | 177,100 | 1138億8892万 | +5.96% | 14.39 | 1.15 |
| 02/26 | 1,970 | 1,983 | 1,948 | 1,955 | -0.1% | 129,300 | 1107億7255万 | +3.44% | 14 | 1.12 |
| 02/22 | 1,940 | 1,957 | 1,935 | 1,957 | +1.03% | 111,400 | 1108億8588万 | +3.82% | 14.01 | 1.12 |
| 02/21 | 1,932 | 1,954 | 1,920 | 1,937 | +0.31% | 131,100 | 1097億5265万 | +3.09% | 13.87 | 1.11 |
| 02/20 | 1,923 | 1,941 | 1,912 | 1,931 | +0.94% | 155,100 | 1094億1269万 | +2.99% | 13.82 | 1.1 |
| 02/19 | 1,867 | 1,913 | 1,865 | 1,913 | +2.46% | 149,800 | 1083億9279万 | +2.19% | 13.7 | 1.09 |
| 02/16 | 1,886 | 1,886 | 1,857 | 1,867 | +0.59% | 162,500 | 1057億8637万 | -0.11% | 13.37 | 1.07 |
| 02/15 | 1,960 | 1,968 | 1,855 | 1,856 | -4.23% | 307,300 | 1051億6310万 | -0.64% | 13.29 | 1.06 |
| 02/14 | 1,950 | 1,960 | 1,928 | 1,938 | -0.51% | 170,600 | 1098億932万 | +3.86% | 13.87 | 1.11 |
| 02/13 | 1,930 | 1,949 | 1,919 | 1,948 | +1.25% | 149,200 | 1103億7593万 | +4.67% | 13.95 | 1.11 |
| 02/09 | 1,896 | 1,929 | 1,884 | 1,924 | +1.48% | 170,400 | 1090億1606万 | +3.78% | 13.77 | 1.1 |
| 02/08 | 1,889 | 1,899 | 1,856 | 1,896 | +0.96% | 141,900 | 1074億2955万 | +2.6% | 13.57 | 1.08 |
| 02/07 | 1,873 | 1,889 | 1,843 | 1,878 | -0.84% | 188,400 | 1064億965万 | +1.95% | 13.44 | 1.07 |
| 02/06 | 1,901 | 1,907 | 1,888 | 1,894 | -0.37% | 100,100 | 1073億1622万 | +3.1% | 13.56 | 1.08 |
| 02/05 | 1,916 | 1,916 | 1,893 | 1,901 | -0.94% | 127,400 | 1077億1285万 | +3.82% | 13.61 | 1.09 |
| 02/02 | 1,919 | 1,922 | 1,895 | 1,919 | +0.79% | 109,100 | 1087億3275万 | +5.21% | 13.74 | 1.1 |
| 02/01 | 1,890 | 1,906 | 1,879 | 1,904 | +0.42% | 89,700 | 1078億8284万 | +4.79% | 13.63 | 1.09 |
| 01/31 | 1,870 | 1,896 | 1,868 | 1,896 | +1.23% | 87,500 | 1074億2955万 | +4.75% | 13.57 | 1.08 |
| 01/30 | 1,856 | 1,877 | 1,856 | 1,873 | +0.97% | 98,700 | 1061億2634万 | +3.88% | 13.41 | 1.07 |
| 01/29 | 1,830 | 1,856 | 1,830 | 1,855 | +1.2% | 62,600 | 1051億644万 | +3.29% | 13.28 | 1.06 |
| 01/26 | 1,828 | 1,842 | 1,828 | 1,833 | -0.16% | 75,400 | 1038億5989万 | +2.46% | 13.12 | 1.05 |
| 01/25 | 1,821 | 1,847 | 1,821 | 1,836 | +0.38% | 80,100 | 1040億2988万 | +2.91% | 13.14 | 1.05 |
| 01/24 | 1,829 | 1,834 | 1,815 | 1,829 | -0.54% | 96,500 | 1036億3325万 | +2.75% | 13.09 | 1.04 |
| 01/23 | 1,845 | 1,856 | 1,839 | 1,839 | +0.05% | 71,700 | 1041億9986万 | +3.49% | 13.17 | 1.05 |
| 01/22 | 1,822 | 1,840 | 1,822 | 1,838 | +0.6% | 48,000 | 1041億4320万 | +3.55% | 13.16 | 1.05 |
| 01/19 | 1,840 | 1,842 | 1,817 | 1,827 | 0% | 83,400 | 1035億1993万 | +3.1% | 13.08 | 1.04 |
| 01/18 | 1,820 | 1,831 | 1,820 | 1,827 | 0% | 62,600 | 1035億1993万 | +3.16% | 13.08 | 1.04 |
| 01/17 | 1,832 | 1,855 | 1,827 | 1,827 | +0.22% | 85,700 | 1035億1993万 | +3.34% | 13.08 | 1.04 |
| 01/16 | 1,850 | 1,852 | 1,822 | 1,823 | -2.04% | 114,300 | 1032億9328万 | +3.23% | 13.05 | 1.04 |
| 01/15 | 1,830 | 1,863 | 1,830 | 1,861 | +1.69% | 94,400 | 1054億4641万 | +5.44% | 13.32 | 1.06 |
| 01/12 | 1,845 | 1,849 | 1,815 | 1,830 | -0.33% | 97,500 | 1036億8991万 | +3.98% | 13.1 | 1.05 |
| 01/11 | 1,831 | 1,846 | 1,831 | 1,836 | +0.6% | 115,200 | 1040億2988万 | +4.44% | 13.14 | 1.05 |
| 01/10 | 1,803 | 1,828 | 1,796 | 1,825 | +1.61% | 175,800 | 1034億660万 | +3.99% | 13.07 | 1.04 |
| 01/09 | 1,780 | 1,796 | 1,775 | 1,796 | +0.9% | 99,100 | 1017億6343万 | +2.51% | 12.86 | 1.03 |
| 01/05 | 1,783 | 1,792 | 1,773 | 1,780 | +0.17% | 83,400 | 1008億5685万 | +1.66% | 12.74 | 1.02 |
| 01/04 | 1,755 | 1,777 | 1,740 | 1,777 | +1.54% | 99,000 | 1006億8687万 | +1.43% | 12.72 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,747 | 1,753 | 1,741 | 1,750 | +0.17% | 60,100 | 991億5702万 | -0.11% | 12.53 | 1.01 |
| 12/28 | 1,740 | 1,755 | 1,740 | 1,747 | +0.17% | 56,100 | 989億8703万 | -0.34% | 12.51 | 1.01 |
| 12/27 | 1,740 | 1,747 | 1,736 | 1,744 | +0.4% | 59,600 | 988億1705万 | -0.51% | 12.49 | 1.01 |
| 12/26 | 1,740 | 1,746 | 1,734 | 1,737 | -0.12% | 50,600 | 984億2042万 | -0.91% | 12.44 | 1.01 |
| 12/25 | 1,751 | 1,752 | 1,737 | 1,739 | +0.58% | 124,500 | 985億3375万 | -0.8% | 12.45 | 1.01 |
| 12/22 | 1,713 | 1,734 | 1,711 | 1,729 | +1.23% | 100,000 | 979億6713万 | -1.43% | 12.38 | 1 |
| 12/21 | 1,703 | 1,717 | 1,691 | 1,708 | +0.18% | 85,900 | 967億7725万 | -2.68% | 12.23 | 0.99 |
| 12/20 | 1,693 | 1,720 | 1,693 | 1,705 | +0.83% | 108,900 | 966億727万 | -2.96% | 12.21 | 0.99 |
| 12/19 | 1,700 | 1,710 | 1,687 | 1,691 | -0.53% | 98,600 | 958億1401万 | -3.92% | 12.11 | 0.98 |
| 12/18 | 1,710 | 1,719 | 1,680 | 1,700 | -1.33% | 139,200 | 963億2396万 | -3.68% | 12.17 | 0.98 |
| 12/15 | 1,755 | 1,758 | 1,703 | 1,723 | -2.16% | 256,200 | 976億2717万 | -2.49% | 12.33 | 1 |
| 12/14 | 1,782 | 1,786 | 1,758 | 1,761 | -1.18% | 96,800 | 997億8029万 | -0.4% | 12.61 | 1.02 |
| 12/13 | 1,782 | 1,791 | 1,770 | 1,782 | -0.11% | 105,900 | 1009億7017万 | +0.91% | 12.76 | 1.03 |
| 12/12 | 1,791 | 1,797 | 1,780 | 1,784 | 0% | 88,300 | 1010億8350万 | +1.13% | 12.77 | 1.03 |
| 12/11 | 1,776 | 1,785 | 1,761 | 1,784 | +1.65% | 70,500 | 1010億8350万 | +1.19% | 12.77 | 1.03 |
| 12/08 | 1,770 | 1,787 | 1,747 | 1,755 | -1.52% | 134,400 | 994億4032万 | -0.4% | 12.56 | 1.02 |
| 12/07 | 1,781 | 1,792 | 1,775 | 1,782 | -0.34% | 76,700 | 1009億7017万 | +1.14% | 12.76 | 1.03 |
| 12/06 | 1,755 | 1,791 | 1,754 | 1,788 | +1.71% | 83,700 | 1013億1014万 | +1.53% | 12.8 | 1.04 |
| 12/05 | 1,766 | 1,776 | 1,755 | 1,758 | -0.73% | 87,400 | 996億1031万 | +0.06% | 12.59 | 1.02 |
| 12/04 | 1,754 | 1,776 | 1,747 | 1,771 | +0.17% | 99,800 | 1003億4690万 | +0.85% | 12.68 | 1.03 |
| 12/01 | 1,763 | 1,773 | 1,762 | 1,768 | +1.03% | 111,300 | 1001億7692万 | +0.91% | 12.66 | 1.02 |
| 11/30 | 1,749 | 1,758 | 1,738 | 1,750 | -1.13% | 207,100 | 991億5702万 | +0.11% | 12.53 | 1.01 |
| 11/29 | 1,780 | 1,785 | 1,762 | 1,770 | -1.34% | 116,600 | 1002億9024万 | +1.43% | 12.67 | 1.03 |
| 11/28 | 1,790 | 1,794 | 1,771 | 1,794 | +1.01% | 85,100 | 1016億5011万 | +3.16% | 12.84 | 1.04 |
| 11/27 | 1,778 | 1,790 | 1,767 | 1,776 | +0.06% | 94,200 | 1006億3021万 | +2.42% | 12.71 | 1.03 |
| 11/24 | 1,762 | 1,775 | 1,757 | 1,775 | +0.85% | 96,200 | 1005億7355万 | +2.66% | 12.71 | 1.03 |
| 11/22 | 1,733 | 1,760 | 1,728 | 1,760 | +1.27% | 94,900 | 997億2363万 | +2.09% | 12.6 | 1.02 |
| 11/21 | 1,729 | 1,747 | 1,723 | 1,738 | +0.17% | 110,000 | 984億7708万 | +1.05% | 12.44 | 1.01 |
| 11/20 | 1,772 | 1,776 | 1,732 | 1,735 | -2.09% | 104,100 | 983億710万 | +1.17% | 12.42 | 1.01 |
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 | |
| 2008年 3月期 | 1,118 7/9 | 524 10/30 | 4,830,000 4/17 | - | - | +18.62% 12/6 | -19.24% 8/17 |
| 2009年 3月期 | 936 7/31 | 459 3/12 | 1,033,000 4/15 | - | - | +20.55% 5/15 | -26.61% 10/8 |
| 2010年 3月期 | 782 8/24 | 540 4/1 | 843,000 5/22 | - | - | +12.89% 5/11 | -8.34% 11/18 |
| 2011年 3月期 | 784 5/6 | 389 3/15 | 764,000 4/20 | 583億7754万 | 289億6538万 | +9.18% 12/17 | -20.24% 3/15 |
| 2012年 3月期 | 530 4/4 | 369 11/29 | 362,000 5/13 | 394億6441万 | 274億7616万 | +9.47% 7/6 | -11.89% 5/13 |
| 2013年 3月期 | 539 3/11 | 352 5/29 | 733,000 6/28 | 401億3456万 | 262億1032万 | +14.04% 6/29 | -11.65% 5/18 |
| 2014年 3月期 | 711 5/22 | 465 4/2 | 1,043,000 5/14 | 529億4188万 | 346億2443万 | +22.62% 5/14 | -13.57% 6/13 |
| 2015年 3月期 | 945 3/18 | 596 4/14 | 904,000 6/27 | 629億9479万 | 415億1804万 | +15.65% 7/1 | -12.09% 10/17 |
| 2016年 3月期 | 1,155 12/2 | 823 2/12 9/25 他2件 | 349,400 5/19 | 769億9363万 | 548億6213万 | +17.81% 11/12 | -13.04% 2/12 |
| 2017年 3月期 | 1,036 3/21 | 765 6/24 | 276,700 3/17 | 690億6095万 | 509億9578万 | +8.06% 7/25 | -10.13% 6/24 |
| 2018年 3月期 | 1,463 11/13 | 897 4/17 | 354,100 2/14 | 931億3627万 | 597億9505万 | +15.54% 5/15 | -15.33% 2/13 |
| 2019年 3月期 | 1,284 11/12 | 1,028 12/25 | 527,300 10/30 | 817億4092万 | 644億1566万 | +12.52% 11/12 | -9.37% 12/25 |
| 2020年 3月期 | 1,566 12/27 | 1,047 3/13 | 601,900 3/19 | 949億9537万 | 635億1223万 | +9.38% 11/12 | -15.74% 3/16 |
| 2021年 3月期 | 1,540 3/29 | 1,091 4/2 | 676,400 8/11 | 918億7818万 | 661億8132万 | +10.69% 5/11 | -7.24% 7/10 |
| 2022年 3月期 | 1,600 9/14 | 1,364 5/27 | 412,600 10/28 | 954億5784万 | 813億7781万 | +5.85% 9/14 | -5.97% 10/1 |
| 2023年 3月期 | 1,716 9/9 | 1,393 4/7 | 726,900 5/31 | 998億454万 | 831億799万 | +8.09% 7/25 | -5.75% 11/15 |
| 最新 | 2,174 2024/4/17 | 87,100 | 1231億8135万 | +1.45% 2,143 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 64%（1.64倍）
- 1989/12/29 vs 1988/12/28
- 119%（2.19倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
330円（1983/02/23） - 559%（6.59倍）
2,174円（4/17）