株価チャート
株価
4/17
- 前日 (4/16)
- 1,733
- 始値
- 1,740
- 高値
- 1,759
- 安値
- 1,706
- 終値 -0.46%
- 1,725
- 出来高 +3.81%
- 43,600
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,767 - 株価（25日）
移動平均値 - -4.96%
1,815 - 出来高（5日）
移動平均値 - +6.65%
40,880
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 | 1,740 | 1,759 | 1,706 | 1,725 | -0.46% | 43,600 | 234億2550万 | -4.96% | 13.47 | 4.79 |
| 04/16 | 1,756 | 1,763 | 1,733 | 1,733 | -2.42% | 42,000 | 235億3414万 | -4.83% | 13.53 | 4.81 |
| 04/15 | 1,799 | 1,803 | 1,765 | 1,776 | -1.77% | 42,200 | 241億1808万 | -2.63% | 13.87 | 4.93 |
| 04/12 | 1,785 | 1,811 | 1,781 | 1,808 | +0.84% | 46,000 | 245億5264万 | -1.2% | 14.12 | 5.02 |
| 04/11 | 1,768 | 1,794 | 1,757 | 1,793 | +0.39% | 30,600 | 243億4894万 | -2.18% | 14 | 4.98 |
| 04/10 | 1,785 | 1,818 | 1,781 | 1,786 | +0.79% | 47,300 | 242億5388万 | -2.72% | 13.95 | 4.96 |
| 04/09 | 1,765 | 1,776 | 1,744 | 1,772 | +1.72% | 37,900 | 240億6376万 | -3.59% | 13.84 | 4.92 |
| 04/08 | 1,725 | 1,742 | 1,716 | 1,742 | +1.52% | 36,500 | 236億5636万 | -5.33% | 13.6 | 4.84 |
| 04/05 | 1,700 | 1,735 | 1,698 | 1,716 | -0.35% | 66,000 | 233億328万 | -6.94% | 13.4 | 4.77 |
| 04/04 | 1,746 | 1,746 | 1,708 | 1,722 | +0.12% | 37,600 | 233億8476万 | -6.92% | 13.45 | 4.78 |
| 04/03 | 1,710 | 1,746 | 1,690 | 1,720 | -1.71% | 75,600 | 233億5760万 | -7.38% | 13.43 | 4.78 |
| 04/02 | 1,821 | 1,821 | 1,747 | 1,750 | -3.9% | 83,500 | 237億6500万 | -6.12% | 13.66 | 4.86 |
| 04/01 | 1,861 | 1,876 | 1,817 | 1,821 | -2.31% | 63,000 | 247億2918万 | -2.67% | 14.22 | 5.06 |
| 03/29 | 1,820 | 1,864 | 1,817 | 1,864 | +1.86% | 61,500 | 253億1312万 | -0.48% | 14.55 | 5.18 |
| 03/28 | 1,815 | 1,847 | 1,804 | 1,830 | -0.65% | 66,400 | 248億5140万 | -2.24% | 14.29 | 5.08 |
| 03/27 | 1,896 | 1,903 | 1,836 | 1,842 | -2.75% | 111,600 | 250億1436万 | -1.66% | 14.38 | 5.12 |
| 03/26 | 1,910 | 1,928 | 1,878 | 1,894 | -1.15% | 63,400 | 257億2052万 | +1.01% | 14.79 | 5.26 |
| 03/25 | 1,924 | 1,940 | 1,905 | 1,916 | -0.47% | 66,600 | 260億1928万 | +2.3% | 14.96 | 5.32 |
| 03/22 | 1,909 | 1,942 | 1,901 | 1,925 | +1.32% | 94,800 | 261億4150万 | +3% | 15.03 | 5.35 |
| 03/21 | 1,924 | 1,928 | 1,882 | 1,900 | +0.53% | 72,600 | 258億200万 | +2.21% | 14.84 | 5.28 |
| 03/19 | 1,883 | 1,900 | 1,865 | 1,890 | +0.53% | 54,300 | 256億6620万 | +2.22% | 14.76 | 5.25 |
| 03/18 | 1,867 | 1,884 | 1,842 | 1,880 | +2.06% | 63,100 | 255億3040万 | +2.12% | 14.68 | 5.22 |
| 03/15 | 1,849 | 1,854 | 1,824 | 1,842 | -0.38% | 73,100 | 250億1436万 | +0.6% | 14.38 | 5.12 |
| 03/14 | 1,869 | 1,878 | 1,837 | 1,849 | -1.39% | 50,900 | 251億942万 | +1.43% | 14.44 | 5.14 |
| 03/13 | 1,905 | 1,930 | 1,861 | 1,875 | -0.32% | 84,700 | 254億6250万 | +3.31% | 14.64 | 5.21 |
| 03/12 | 1,785 | 1,883 | 1,784 | 1,881 | +3.92% | 91,500 | 255億4398万 | +4.1% | 14.69 | 5.22 |
| 03/11 | 1,848 | 1,871 | 1,800 | 1,810 | -5.43% | 156,900 | 245億7980万 | +0.78% | 14.13 | 5.03 |
| 03/08 | 1,909 | 1,970 | 1,906 | 1,914 | +0.58% | 178,900 | 259億9212万 | +6.99% | 14.94 | 5.32 |
| 03/07 | 1,902 | 1,909 | 1,843 | 1,903 | +2.2% | 130,100 | 258億4274万 | +7.03% | 14.86 | 5.29 |
| 03/06 | 1,812 | 1,870 | 1,807 | 1,862 | +2.42% | 116,900 | 252億8596万 | +5.38% | 14.54 | 5.17 |
| 03/05 | 1,815 | 1,823 | 1,761 | 1,818 | -0.76% | 123,400 | 246億8844万 | +3.41% | 14.2 | 5.05 |
| 03/04 | 1,828 | 1,881 | 1,821 | 1,832 | -0.65% | 103,500 | 248億7856万 | +4.63% | 14.3 | 5.09 |
| 03/01 | 1,863 | 1,891 | 1,828 | 1,844 | -1.71% | 126,900 | 250億4152万 | +5.67% | 14.4 | 5.12 |
| 02/29 | 1,873 | 1,890 | 1,860 | 1,876 | -1.11% | 59,600 | 254億7608万 | +8% | 14.65 | 5.21 |
| 02/28 | 1,898 | 1,927 | 1,885 | 1,897 | +0.74% | 70,400 | 257億6126万 | +9.91% | 14.81 | 5.27 |
| 02/27 | 1,937 | 1,937 | 1,855 | 1,883 | -1.98% | 133,300 | 255億7114万 | +9.86% | 14.7 | 5.23 |
| 02/26 | 1,890 | 1,960 | 1,866 | 1,921 | +2.56% | 174,000 | 260億8718万 | +13% | 15 | 5.34 |
| 02/22 | 1,879 | 1,893 | 1,836 | 1,873 | +1.85% | 129,500 | 254億3534万 | +11.16% | 14.62 | 5.2 |
| 02/21 | 1,832 | 1,860 | 1,806 | 1,839 | -0.92% | 102,900 | 249億7362万 | +9.92% | 14.36 | 5.11 |
| 02/20 | 1,900 | 1,900 | 1,839 | 1,856 | -2.37% | 138,500 | 252億448万 | +11.61% | 14.49 | 5.16 |
| 02/19 | 1,850 | 1,912 | 1,816 | 1,901 | +3.15% | 207,100 | 258億1558万 | +15.07% | 14.84 | 5.28 |
| 02/16 | 1,784 | 1,849 | 1,738 | 1,843 | +1.88% | 213,300 | 250億2794万 | +12.38% | 14.39 | 5.12 |
| 02/15 | 1,689 | 1,818 | 1,689 | 1,809 | +7.36% | 317,100 | 245億6622万 | +10.98% | 14.12 | 5.02 |
| 02/14 | 1,694 | 1,733 | 1,635 | 1,685 | +1.87% | 330,700 | 228億8230万 | +3.82% | 13.16 | 4.68 |
| 02/13 | 1,697 | 1,697 | 1,633 | 1,654 | -1.14% | 131,300 | 224億6132万 | +2.1% | 12.91 | 4.59 |
| 02/09 | 1,653 | 1,698 | 1,648 | 1,673 | +1.95% | 151,000 | 227億1934万 | +3.46% | 13.06 | 4.65 |
| 02/08 | 1,640 | 1,655 | 1,628 | 1,641 | -0.06% | 71,200 | 222億8478万 | +1.67% | 12.81 | 4.56 |
| 02/07 | 1,645 | 1,651 | 1,632 | 1,642 | -0.18% | 44,400 | 222億9836万 | +1.92% | 12.82 | 4.56 |
| 02/06 | 1,669 | 1,669 | 1,635 | 1,645 | -1.08% | 61,800 | 223億3910万 | +2.3% | 12.84 | 4.57 |
| 02/05 | 1,648 | 1,664 | 1,637 | 1,663 | +2.15% | 85,100 | 225億8354万 | +3.74% | 12.98 | 4.62 |
| 02/02 | 1,614 | 1,642 | 1,613 | 1,628 | +0.87% | 48,800 | 221億824万 | +2.13% | 12.71 | 4.52 |
| 02/01 | 1,618 | 1,630 | 1,593 | 1,614 | -1.71% | 94,500 | 219億1812万 | +1.64% | 12.6 | 4.48 |
| 01/31 | 1,628 | 1,642 | 1,613 | 1,642 | +0.55% | 49,100 | 222億9836万 | +3.79% | 12.82 | 4.56 |
| 01/30 | 1,640 | 1,662 | 1,629 | 1,633 | -0.12% | 56,200 | 221億7614万 | +3.68% | 12.75 | 4.54 |
| 01/29 | 1,652 | 1,655 | 1,635 | 1,635 | -0.73% | 69,200 | 222億330万 | +4.21% | 12.77 | 4.54 |
| 01/26 | 1,664 | 1,676 | 1,645 | 1,647 | -1.91% | 90,500 | 223億6626万 | +5.37% | 12.86 | 4.57 |
| 01/25 | 1,660 | 1,682 | 1,642 | 1,679 | +1.63% | 138,400 | 228億82万 | +8.04% | 13.11 | 4.66 |
| 01/24 | 1,616 | 1,669 | 1,612 | 1,652 | +4.03% | 240,600 | 224億3416万 | +6.93% | 12.9 | 4.59 |
| 01/23 | 1,615 | 1,622 | 1,582 | 1,588 | -0.31% | 74,700 | 215億6504万 | +3.45% | 12.4 | 4.41 |
| 01/22 | 1,575 | 1,598 | 1,562 | 1,593 | +2.77% | 85,300 | 216億3294万 | +4.19% | 12.44 | 4.42 |
| 01/19 | 1,543 | 1,571 | 1,539 | 1,550 | +0.65% | 50,900 | 210億4900万 | +1.71% | 12.1 | 4.31 |
| 01/18 | 1,560 | 1,569 | 1,527 | 1,540 | -1.91% | 124,000 | 209億1320万 | +1.18% | 12.02 | 4.28 |
| 01/17 | 1,590 | 1,596 | 1,562 | 1,570 | -0.76% | 98,600 | 213億2060万 | +3.29% | 12.26 | 4.36 |
| 01/16 | 1,613 | 1,620 | 1,575 | 1,582 | -1.31% | 72,600 | 214億8356万 | +4.28% | 12.35 | 4.39 |
| 01/15 | 1,600 | 1,611 | 1,582 | 1,603 | +1.01% | 71,500 | 217億6874万 | +5.88% | 12.52 | 4.45 |
| 01/12 | 1,601 | 1,613 | 1,573 | 1,587 | -1.18% | 86,900 | 215億5146万 | +5.17% | 12.39 | 4.41 |
| 01/11 | 1,620 | 1,621 | 1,590 | 1,606 | -0.68% | 107,800 | 218億948万 | +6.64% | 12.54 | 4.46 |
| 01/10 | 1,636 | 1,637 | 1,613 | 1,617 | +0.37% | 82,800 | 219億5886万 | +7.73% | 12.63 | 4.49 |
| 01/09 | 1,600 | 1,629 | 1,590 | 1,611 | +2.16% | 91,000 | 218億7738万 | +7.62% | 12.58 | 4.47 |
| 01/05 | 1,618 | 1,618 | 1,577 | 1,577 | -1.93% | 83,100 | 214億1566万 | +5.7% | 12.31 | 4.38 |
| 01/04 | 1,565 | 1,616 | 1,547 | 1,608 | +2.62% | 130,700 | 218億3664万 | +8.06% | 12.56 | 4.47 |
| 2023 | ||||||||||
| 12/29 | 1,559 | 1,572 | 1,539 | 1,567 | +0.77% | 103,200 | 212億7986万 | +5.59% | 12.24 | 4.37 |
| 12/28 | 1,550 | 1,555 | 1,515 | 1,555 | +2.24% | 103,200 | 211億1690万 | +4.93% | 12.14 | 4.34 |
| 12/27 | 1,463 | 1,521 | 1,463 | 1,521 | +4.54% | 109,800 | 206億5518万 | +2.84% | 11.88 | 4.24 |
| 12/26 | 1,458 | 1,479 | 1,453 | 1,455 | -0.48% | 54,500 | 197億5890万 | -1.49% | 11.36 | 4.06 |
| 12/25 | 1,475 | 1,495 | 1,461 | 1,462 | -0.81% | 51,100 | 198億5396万 | -1.08% | 11.42 | 4.08 |
| 12/22 | 1,478 | 1,491 | 1,458 | 1,474 | +0.34% | 71,300 | 200億1692万 | -0.27% | 11.51 | 4.11 |
| 12/21 | 1,452 | 1,485 | 1,452 | 1,469 | -0.81% | 61,600 | 199億4902万 | -0.54% | 11.47 | 4.1 |
| 12/20 | 1,480 | 1,498 | 1,470 | 1,481 | +0.07% | 68,700 | 201億1198万 | +0.27% | 11.56 | 4.13 |
| 12/19 | 1,434 | 1,480 | 1,434 | 1,480 | +3.21% | 72,200 | 200億9840万 | +0.34% | 11.56 | 4.13 |
| 12/18 | 1,420 | 1,436 | 1,415 | 1,434 | -0.28% | 81,900 | 194億7372万 | -2.52% | 11.2 | 4 |
| 12/15 | 1,420 | 1,444 | 1,418 | 1,438 | +1.91% | 60,600 | 195億2804万 | -2.24% | 11.23 | 4.01 |
| 12/14 | 1,455 | 1,467 | 1,408 | 1,411 | -1.88% | 68,200 | 191億6138万 | -4.01% | 11.02 | 3.94 |
| 12/13 | 1,472 | 1,477 | 1,423 | 1,438 | -1.98% | 112,000 | 195億2804万 | -2.24% | 11.23 | 4.01 |
| 12/12 | 1,506 | 1,511 | 1,450 | 1,467 | -2.52% | 126,200 | 199億2186万 | -0.2% | 11.45 | 4.09 |
| 12/11 | 1,473 | 1,505 | 1,473 | 1,505 | +2.24% | 84,400 | 204億3790万 | +2.45% | 11.75 | 4.2 |
| 12/08 | 1,480 | 1,499 | 1,468 | 1,472 | -1.74% | 107,900 | 199億8976万 | +0.48% | 11.49 | 4.11 |
| 12/07 | 1,501 | 1,526 | 1,493 | 1,498 | -1.19% | 94,800 | 203億4284万 | +2.53% | 11.7 | 4.18 |
| 12/06 | 1,478 | 1,516 | 1,478 | 1,516 | +2.78% | 71,500 | 205億8728万 | +4.05% | 11.84 | 4.23 |
| 12/05 | 1,511 | 1,521 | 1,475 | 1,475 | -2.7% | 80,200 | 200億3050万 | +1.58% | 11.52 | 4.12 |
| 12/04 | 1,479 | 1,525 | 1,479 | 1,516 | +2.5% | 87,700 | 205億8728万 | +4.62% | 11.84 | 4.23 |
| 12/01 | 1,496 | 1,496 | 1,466 | 1,479 | -1.66% | 75,700 | 200億8482万 | +2.35% | 11.55 | 4.13 |
| 11/30 | 1,518 | 1,518 | 1,486 | 1,504 | +1.08% | 51,200 | 204億2432万 | +4.23% | 11.74 | 4.2 |
| 11/29 | 1,488 | 1,513 | 1,480 | 1,488 | -0.13% | 79,400 | 202億704万 | +3.26% | 11.62 | 4.15 |
| 11/28 | 1,498 | 1,505 | 1,482 | 1,490 | -0.86% | 63,700 | 202億3420万 | +3.62% | 11.63 | 4.16 |
| 11/27 | 1,514 | 1,539 | 1,492 | 1,503 | -0.27% | 82,400 | 204億1074万 | +4.67% | 11.74 | 4.19 |
| 11/24 | 1,490 | 1,520 | 1,490 | 1,507 | +1.62% | 89,600 | 204億6506万 | +5.09% | 11.77 | 4.21 |
| 11/22 | 1,481 | 1,505 | 1,477 | 1,483 | -0.47% | 66,900 | 201億3914万 | +3.49% | 11.58 | 4.14 |
| 11/21 | 1,471 | 1,497 | 1,462 | 1,490 | +1.57% | 114,400 | 202億3420万 | +3.98% | 11.63 | 4.16 |
| 11/20 | 1,464 | 1,490 | 1,464 | 1,467 | +0.89% | 68,700 | 199億2186万 | +2.52% | 11.45 | 4.09 |
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 | |
| 2016年 3月期 | 1,545 6,180 12/16 | 469 1,877 2/12 | 8,052,400 2,013,100 12/15 | 180億1470万 | 55億2776万 | +52.26% 3/9 | -28.39% 2/12 |
| 2017年 3月期 | 1,100 4,400 3/9 | 525 2,101 6/24 | 1,315,200 328,800 5/10 | 144億9800万 | 66億6017万 | +21.47% 8/16 | -28.01% 6/17 |
| 2018年 3月期 | 2,370 9,480 2/21 | 803 3,210 4/13 | 728,000 182,000 12/4 | 317億5800万 | 102億7200万 | +28.42% 8/24 | -11.52% 4/6 |
| 2019年 3月期 | 3,090 6,180 10/1 | 1,414 2,827 7/6 | 1,319,800 659,900 8/17 | 415億2960万 | 189億9744万 | +54.24% 8/16 | -25.45% 11/19 |
| 2020年 3月期 | 2,990 5,980 11/21 | 1,340 2,680 3/13 | 882,200 441,100 8/15 | 402億4540万 | 180億3640万 | +20.5% 3/31 | -23.43% 3/13 |
| 2021年 3月期 | 2,950 5,900 7/28 | 1,678 3,355 4/3 | 665,800 332,900 8/14 | 400億6100万 | 225億7915万 | +17.14% 5/20 | -14.69% 8/28 |
| 2022年 3月期 | 4,950 11/17 | 1,668 3,335 5/13 | 1,126,800 563,400 5/17 | 672億2100万 | 226億4465万 | +38.27% 8/23 | -23.51% 2/22 |
| 2023年 3月期 | 2,828 8/16 | 1,646 5/12 | 923,600 8/16 | 384億424万 | 223億5268万 | +31.06% 8/16 | -14.58% 11/16 |
| 最新 | 1,725 2024/4/17 | 43,600 | 234億2550万 | -4.96% 1,815 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 133%（2.33倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/04/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
469円（2016/02/12） - 268%（3.68倍）
1,725円（4/17）