株価チャート
株価
4/17
- 前日 (4/16)
- 1,485
- 始値
- 1,485
- 高値
- 1,498
- 安値
- 1,461
- 終値 ±0%
- 1,485
- 出来高 -77.78%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.54%
1,493 - 株価（25日）
移動平均値 - +2.2%
1,453 - 出来高（5日）
移動平均値 - -64.07%
3,340
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 | 1,485 | 1,498 | 1,461 | 1,485 | 0% | 1,200 | 46億7775万 | +2.2% | 6.63 | 1.04 |
| 04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -0.67% | 5,400 | 46億7775万 | +2.48% | 6.63 | 1.04 |
| 04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -0.73% | 1,800 | 47億925万 | +3.53% | 6.67 | 1.05 |
| 04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +0.74% | 7,800 | 47億4390万 | +4.66% | 6.72 | 1.06 |
| 04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +0.74% | 500 | 47億925万 | +4.33% | 6.67 | 1.05 |
| 04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +0.95% | 4,700 | 46億7460万 | +3.92% | 6.62 | 1.04 |
| 04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -0.94% | 1,500 | 46億3050万 | +3.3% | 6.56 | 1.03 |
| 04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +1.57% | 400 | 46億7460万 | +4.58% | 6.62 | 1.04 |
| 04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +0.07% | 4,800 | 46億215万 | +3.32% | 6.52 | 1.03 |
| 04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +1.04% | 1,500 | 45億9900万 | +3.47% | 6.51 | 1.03 |
| 04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -1.57% | 1,300 | 45億5175万 | +2.7% | 6.45 | 1.01 |
| 04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -0.07% | 800 | 46億2420万 | +4.48% | 6.55 | 1.03 |
| 04/01 | 1,471 | 1,473 | 1,467 | 1,469 | 0% | 1,300 | 46億2735万 | +4.85% | 6.55 | 1.03 |
| 03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -2.07% | 3,600 | 46億2735万 | +5.15% | 6.55 | 1.03 |
| 03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +1.21% | 108,900 | 47億2500万 | +7.68% | 6.69 | 1.05 |
| 03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +0.41% | 6,500 | 46億6830万 | +6.85% | 6.61 | 1.04 |
| 03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +2.64% | 10,400 | 46億4940万 | +6.8% | 6.59 | 1.04 |
| 03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -0.14% | 5,200 | 45億2970万 | +4.58% | 6.42 | 1.01 |
| 03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +1.62% | 12,300 | 45億3600万 | +5.11% | 6.43 | 1.01 |
| 03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +1.65% | 9,700 | 44億6355万 | +3.89% | 6.32 | 1 |
| 03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +0.43% | 4,200 | 43億9110万 | +2.2% | 6.22 | 0.98 |
| 03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +1.31% | 11,800 | 43億7220万 | +1.68% | 6.19 | 0.97 |
| 03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -0.07% | 700 | 43億1550万 | +0.29% | 6.11 | 0.96 |
| 03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -0.44% | 3,000 | 43億1865万 | +0.22% | 6.12 | 0.96 |
| 03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +0.51% | 3,900 | 43億3755万 | +0.44% | 6.14 | 0.97 |
| 03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -0.65% | 1,700 | 43億1550万 | -0.15% | 6.11 | 0.96 |
| 03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +0.95% | 3,100 | 43億4385万 | +0.51% | 6.15 | 0.97 |
| 03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +0.22% | 1,500 | 43億290万 | -0.58% | 6.1 | 0.96 |
| 03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -0.15% | 300 | 42億9345万 | -0.87% | 6.08 | 0.96 |
| 03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +0.89% | 1,800 | 42億9975万 | -0.8% | 6.09 | 0.96 |
| 03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -0.73% | 3,800 | 42億6195万 | -1.81% | 6.04 | 0.95 |
| 03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -0.66% | 2,100 | 42億9345万 | -1.23% | 6.08 | 0.96 |
| 03/01 | 1,365 | 1,390 | 1,354 | 1,372 | 0% | 4,200 | 43億2180万 | -0.65% | 6.12 | 0.96 |
| 02/29 | 1,371 | 1,372 | 1,360 | 1,372 | 0% | 700 | 43億2180万 | -0.65% | 6.12 | 0.96 |
| 02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -1.15% | 2,600 | 43億2180万 | -0.58% | 6.12 | 0.96 |
| 02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +0.95% | 3,200 | 43億7220万 | +0.58% | 6.19 | 0.97 |
| 02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +0.07% | 700 | 43億3125万 | -0.22% | 6.14 | 0.97 |
| 02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +0.66% | 4,900 | 43億2810万 | -0.15% | 6.13 | 0.97 |
| 02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +0.74% | 1,400 | 42億9975万 | -0.73% | 6.09 | 0.96 |
| 02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +0.97% | 2,100 | 42億6825万 | -1.38% | 6.05 | 0.95 |
| 02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +2.13% | 6,900 | 42億2730万 | -2.26% | 5.99 | 0.94 |
| 02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +1.15% | 5,600 | 41億3910万 | -4.3% | 5.86 | 0.92 |
| 02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +0.23% | 7,000 | 40億9185万 | -5.46% | 5.8 | 0.91 |
| 02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -8.54% | 44,300 | 40億8240万 | -5.81% | 5.78 | 0.91 |
| 02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -0.21% | 3,800 | 44億6355万 | +2.83% | 6.32 | 1 |
| 02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -0.14% | 2,300 | 44億7300万 | +3.27% | 6.34 | 1 |
| 02/08 | 1,422 | 1,424 | 1,419 | 1,422 | 0% | 1,700 | 44億7930万 | +3.72% | 6.35 | 1 |
| 02/07 | 1,424 | 1,429 | 1,411 | 1,422 | -0.14% | 2,300 | 44億7930万 | +3.95% | 6.35 | 1 |
| 02/06 | 1,417 | 1,424 | 1,408 | 1,424 | +1.42% | 2,700 | 44億8560万 | +4.4% | 6.35 | 1 |
| 02/05 | 1,391 | 1,413 | 1,391 | 1,404 | +1.08% | 3,900 | 44億2260万 | +3.31% | 6.26 | 0.99 |
| 02/02 | 1,409 | 1,409 | 1,389 | 1,389 | -1.35% | 5,100 | 43億7535万 | +2.51% | 6.2 | 0.98 |
| 02/01 | 1,419 | 1,419 | 1,408 | 1,408 | +0.5% | 8,200 | 44億3520万 | +4.14% | 6.28 | 0.99 |
| 01/31 | 1,390 | 1,408 | 1,386 | 1,401 | +0.5% | 6,000 | 44億1315万 | +4.01% | 6.25 | 0.98 |
| 01/30 | 1,417 | 1,417 | 1,386 | 1,394 | -1.41% | 7,800 | 43億9110万 | +3.87% | 6.22 | 0.98 |
| 01/29 | 1,392 | 1,415 | 1,392 | 1,414 | +1.58% | 4,300 | 44億5410万 | +5.76% | 6.31 | 0.99 |
| 01/26 | 1,388 | 1,396 | 1,383 | 1,392 | -0.07% | 1,900 | 43億8480万 | +4.5% | 6.21 | 0.98 |
| 01/25 | 1,369 | 1,393 | 1,360 | 1,393 | +2.2% | 9,600 | 43億8795万 | +4.97% | 6.22 | 0.98 |
| 01/24 | 1,367 | 1,367 | 1,351 | 1,363 | -0.15% | 3,000 | 42億9345万 | +3.1% | 6.08 | 0.96 |
| 01/23 | 1,354 | 1,365 | 1,354 | 1,365 | +0.89% | 3,600 | 42億9975万 | +3.57% | 6.09 | 0.96 |
| 01/22 | 1,345 | 1,353 | 1,338 | 1,353 | +0.67% | 5,700 | 42億6195万 | +2.89% | 6.04 | 0.95 |
| 01/19 | 1,343 | 1,344 | 1,338 | 1,344 | +0.15% | 1,700 | 42億3360万 | +2.52% | 6 | 0.94 |
| 01/18 | 1,333 | 1,344 | 1,333 | 1,342 | +0.22% | 1,400 | 42億2730万 | +2.52% | 5.99 | 0.94 |
| 01/17 | 1,344 | 1,345 | 1,333 | 1,339 | -0.07% | 1,600 | 42億1785万 | +2.53% | 5.97 | 0.94 |
| 01/16 | 1,339 | 1,345 | 1,337 | 1,340 | +0.15% | 2,800 | 42億2100万 | +2.76% | 5.98 | 0.94 |
| 01/15 | 1,332 | 1,340 | 1,332 | 1,338 | +0.22% | 1,900 | 42億1470万 | +2.84% | 5.97 | 0.94 |
| 01/12 | 1,340 | 1,342 | 1,330 | 1,335 | -0.67% | 3,200 | 42億525万 | +2.77% | 5.96 | 0.94 |
| 01/11 | 1,337 | 1,345 | 1,337 | 1,344 | -0.07% | 5,400 | 42億3360万 | +3.7% | 6 | 0.94 |
| 01/10 | 1,341 | 1,347 | 1,340 | 1,345 | +0.3% | 2,800 | 42億3675万 | +3.94% | 6 | 0.94 |
| 01/09 | 1,339 | 1,342 | 1,339 | 1,341 | +0.22% | 2,300 | 42億2415万 | +3.87% | 5.98 | 0.94 |
| 01/05 | 1,336 | 1,338 | 1,336 | 1,338 | +0.22% | 8,800 | 42億1470万 | +3.88% | 5.97 | 0.94 |
| 01/04 | 1,330 | 1,336 | 1,325 | 1,335 | +0.45% | 3,400 | 42億525万 | +3.81% | 5.96 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,329 | 1,332 | 1,315 | 1,329 | +0.15% | 4,800 | 41億8635万 | +3.59% | 5.93 | 0.98 |
| 12/28 | 1,314 | 1,329 | 1,285 | 1,327 | +1.53% | 9,900 | 41億8005万 | +3.59% | 5.92 | 0.98 |
| 12/27 | 1,300 | 1,311 | 1,299 | 1,307 | +0.15% | 2,000 | 41億1705万 | +2.19% | 5.83 | 0.97 |
| 12/26 | 1,289 | 1,308 | 1,289 | 1,305 | +0.31% | 8,700 | 41億1075万 | +2.11% | 5.82 | 0.97 |
| 12/25 | 1,286 | 1,301 | 1,280 | 1,301 | +1.64% | 7,200 | 40億9815万 | +1.8% | 5.81 | 0.96 |
| 12/22 | 1,276 | 1,283 | 1,268 | 1,280 | +0.23% | 3,200 | 40億3200万 | +0.23% | 5.71 | 0.95 |
| 12/21 | 1,285 | 1,287 | 1,276 | 1,277 | -0.78% | 2,200 | 40億2255万 | 0% | 5.7 | 0.94 |
| 12/20 | 1,300 | 1,300 | 1,271 | 1,287 | +1.1% | 22,700 | 40億5405万 | +0.78% | 5.74 | 0.95 |
| 12/19 | 1,261 | 1,273 | 1,261 | 1,273 | +0.79% | 2,000 | 40億995万 | -0.31% | 5.68 | 0.94 |
| 12/18 | 1,271 | 1,272 | 1,261 | 1,263 | -0.63% | 2,900 | 39億7845万 | -1.1% | 5.64 | 0.93 |
| 12/15 | 1,269 | 1,276 | 1,268 | 1,271 | -0.39% | 1,100 | 40億365万 | -0.47% | 5.67 | 0.94 |
| 12/14 | 1,268 | 1,276 | 1,268 | 1,276 | +0.16% | 800 | 40億1940万 | 0% | 5.69 | 0.94 |
| 12/13 | 1,276 | 1,277 | 1,268 | 1,274 | -0.16% | 2,100 | 40億1310万 | -0.23% | 5.68 | 0.94 |
| 12/12 | 1,276 | 1,280 | 1,272 | 1,276 | -0.23% | 2,100 | 40億1940万 | -0.08% | 5.69 | 0.94 |
| 12/11 | 1,283 | 1,283 | 1,279 | 1,279 | -0.08% | 1,200 | 40億2885万 | +0.16% | 5.71 | 0.95 |
| 12/08 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 1,400 | 40億3200万 | +0.23% | 5.71 | 0.95 |
| 12/07 | 1,276 | 1,276 | 1,272 | 1,275 | -0.08% | 1,200 | 40億1625万 | -0.08% | 5.69 | 0.94 |
| 12/06 | 1,277 | 1,277 | 1,269 | 1,276 | 0% | 2,100 | 40億1940万 | -0.08% | 5.69 | 0.94 |
| 12/05 | 1,274 | 1,279 | 1,270 | 1,276 | +0.16% | 2,700 | 40億1940万 | -0.16% | 5.69 | 0.94 |
| 12/04 | 1,284 | 1,284 | 1,274 | 1,274 | -0.39% | 2,800 | 40億1310万 | -0.31% | 5.68 | 0.94 |
| 12/01 | 1,286 | 1,286 | 1,279 | 1,279 | -0.31% | 57,000 | 40億2885万 | 0% | 5.71 | 0.95 |
| 11/30 | 1,276 | 1,285 | 1,273 | 1,283 | +1.02% | 3,400 | 40億4145万 | +0.23% | 5.72 | 0.95 |
| 11/29 | 1,270 | 1,277 | 1,263 | 1,270 | -0.55% | 3,200 | 40億50万 | -0.78% | 5.67 | 0.94 |
| 11/28 | 1,275 | 1,278 | 1,271 | 1,277 | +0.47% | 2,400 | 40億2255万 | -0.31% | 5.7 | 0.94 |
| 11/27 | 1,279 | 1,279 | 1,271 | 1,271 | -0.63% | 1,200 | 40億365万 | -0.94% | 5.67 | 0.94 |
| 11/24 | 1,279 | 1,281 | 1,253 | 1,279 | +0.08% | 35,500 | 40億2885万 | -0.39% | 5.71 | 0.95 |
| 11/22 | 1,281 | 1,281 | 1,272 | 1,278 | -0.23% | 3,200 | 40億2570万 | -0.54% | 5.7 | 0.95 |
| 11/21 | 1,281 | 1,286 | 1,273 | 1,281 | -0.23% | 2,700 | 40億3515万 | -0.39% | 5.72 | 0.95 |
| 11/20 | 1,283 | 1,288 | 1,270 | 1,284 | +0.08% | 5,800 | 40億4460万 | -0.16% | 5.73 | 0.95 |
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 | |
| 2009年 3月期 | 485 1/6 1/5 | 330 11/21 | 260,400 11/7 | - | - | +24.45% 12/30 | -12.71% 2/9 |
| 2010年 3月期 | 570 7/24 | 360 4/24 4/10 | 57,700 6/18 | - | - | +24.22% 6/18 | -8.07% 2/9 2/8 |
| 2011年 3月期 | 540 3/1 | 403 3/15 | 29,700 3/15 | 17億100万 | 12億6945万 | +5.21% 5/13 | -17.23% 3/15 |
| 2012年 3月期 | 618 3/22 3/21 | 433 4/5 | 30,300 3/1 | 19億4670万 | 13億6395万 | +8% 3/21 | -7.01% 4/3 |
| 2013年 3月期 | 750 3/25 3/22 | 509 5/29 | 18,900 1/9 | 23億6250万 | 16億335万 | +12.04% 1/10 | -5% 4/3 |
| 2014年 3月期 | 770 3/11 | 641 6/7 | 39,800 6/12 | 24億2550万 | 20億1915万 | +9.97% 7/12 | -5.67% 6/6 |
| 2015年 3月期 | 876 8/1 | 685 4/28 | 77,100 2/2 | 27億5940万 | 21億5775万 | +10.99% 8/1 | -10.59% 2/3 |
| 2016年 3月期 | 832 11/10 11/9 | 660 2/12 | 98,400 11/20 | 26億2080万 | 20億7900万 | +5.72% 11/9 | -12.98% 2/12 |
| 2017年 3月期 | 880 3/27 | 658 4/8 | 27,600 4/22 | 27億7200万 | 20億7270万 | +7.02% 2/21 | -6.87% 4/14 |
| 2018年 3月期 | 1,617 12/7 | 767 4/14 | 202,100 12/7 | 50億9355万 | 24億1605万 | +26.85% 12/7 | -14.25% 2/14 |
| 2019年 3月期 | 1,546 8/30 | 876 12/25 | 67,400 8/10 | 48億6990万 | 27億5940万 | +27.29% 7/26 | -20.56% 12/25 |
| 2020年 3月期 | 1,422 2/12 | 850 3/13 | 67,000 12/13 | 44億7930万 | 26億7750万 | +21.06% 11/25 | -28.04% 3/13 |
| 2021年 3月期 | 1,155 5/11 | 873 4/6 | 89,100 12/22 | 36億3825万 | 27億4995万 | +15.5% 5/11 | -4.17% 4/6 |
| 2022年 3月期 | 1,239 11/8 | 1,000 4/28 4/26 | 89,400 7/6 | 39億285万 | 31億5000万 | +10.02% 10/25 | -7.89% 12/1 |
| 2023年 3月期 | 1,184 3/6 | 996 4/27 | 51,800 4/26 | 37億2960万 | 31億3740万 | +6.37% 6/28 | -6.18% 8/9 |
| 最新 | 1,485 2024/4/17 | 1,200 | 46億7775万 | +2.2% 1,453 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
330円（2008/11/21） - 350%（4.5倍）
1,485円（4/17）