株価チャート
株価
4/17
- 前日 (4/16)
- 1,201
- 始値
- 1,198
- 高値
- 1,198
- 安値
- 1,176
- 終値 -2.08%
- 1,176
- 出来高 +18.03%
- 125,700
乖離率
- 株価（5日）
移動平均値 - -2.89%
1,211 - 株価（25日）
移動平均値 - -3.92%
1,224 - 出来高（5日）
移動平均値 - +22.9%
102,280
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 | 1,198 | 1,198 | 1,176 | 1,176 | -2.08% | 125,700 | 1559億4292万 | -3.92% | 11.79 | 0.76 |
| 04/16 | 1,221 | 1,221 | 1,197 | 1,201 | -2.75% | 106,500 | 1592億5803万 | -2.04% | 12.04 | 0.78 |
| 04/15 | 1,209 | 1,235 | 1,209 | 1,235 | +0.9% | 82,800 | 1637億6658万 | +0.73% | 12.38 | 0.8 |
| 04/12 | 1,226 | 1,230 | 1,214 | 1,224 | +0.33% | 115,200 | 1623億793万 | -0.24% | 12.27 | 0.79 |
| 04/11 | 1,206 | 1,225 | 1,206 | 1,220 | 0% | 81,200 | 1617億7751万 | -0.57% | 12.23 | 0.79 |
| 04/10 | 1,217 | 1,228 | 1,217 | 1,220 | -0.16% | 68,200 | 1617億7751万 | -0.65% | 12.23 | 0.79 |
| 04/09 | 1,226 | 1,230 | 1,216 | 1,222 | -0.08% | 94,100 | 1620億4272万 | -0.49% | 12.25 | 0.79 |
| 04/08 | 1,219 | 1,230 | 1,216 | 1,223 | +0.33% | 79,300 | 1621億7533万 | -0.49% | 12.26 | 0.79 |
| 04/05 | 1,220 | 1,220 | 1,201 | 1,219 | 0% | 79,600 | 1616億4491万 | -0.89% | 12.22 | 0.79 |
| 04/04 | 1,225 | 1,231 | 1,213 | 1,219 | +0.41% | 109,100 | 1616億4491万 | -1.06% | 12.22 | 0.79 |
| 04/03 | 1,204 | 1,218 | 1,202 | 1,214 | -0.82% | 114,600 | 1609億8189万 | -1.54% | 12.17 | 0.78 |
| 04/02 | 1,215 | 1,229 | 1,210 | 1,224 | +0.82% | 185,600 | 1623億793万 | -0.97% | 12.27 | 0.79 |
| 04/01 | 1,240 | 1,240 | 1,210 | 1,214 | -1.46% | 120,500 | 1609億8189万 | -1.86% | 12.17 | 0.78 |
| 03/29 | 1,215 | 1,233 | 1,213 | 1,232 | +1.4% | 115,500 | 1633億6877万 | -0.65% | 12.35 | 0.8 |
| 03/28 | 1,250 | 1,253 | 1,207 | 1,215 | -3.65% | 189,700 | 1611億1449万 | -2.1% | 12.18 | 0.79 |
| 03/27 | 1,247 | 1,271 | 1,242 | 1,261 | +1.94% | 199,400 | 1672億1430万 | +1.45% | 12.64 | 0.82 |
| 03/26 | 1,230 | 1,237 | 1,230 | 1,237 | +0.24% | 117,100 | 1640億3179万 | -0.48% | 12.4 | 0.8 |
| 03/25 | 1,246 | 1,248 | 1,234 | 1,234 | -0.96% | 125,300 | 1636億3398万 | -0.88% | 12.37 | 0.8 |
| 03/22 | 1,260 | 1,260 | 1,238 | 1,246 | -0.72% | 115,000 | 1652億2523万 | +0.08% | 12.49 | 0.81 |
| 03/21 | 1,245 | 1,259 | 1,241 | 1,255 | +1.62% | 145,900 | 1664億1867万 | +0.8% | 12.58 | 0.81 |
| 03/19 | 1,226 | 1,237 | 1,220 | 1,235 | +0.73% | 114,900 | 1637億6658万 | -0.88% | 12.38 | 0.8 |
| 03/18 | 1,224 | 1,230 | 1,219 | 1,226 | +0.66% | 116,700 | 1625億7314万 | -1.53% | 12.29 | 0.79 |
| 03/15 | 1,209 | 1,225 | 1,206 | 1,218 | +0.33% | 269,600 | 1615億1231万 | -2.25% | 12.21 | 0.79 |
| 03/14 | 1,216 | 1,217 | 1,205 | 1,214 | +0.08% | 134,500 | 1609億8189万 | -2.65% | 12.17 | 0.78 |
| 03/13 | 1,226 | 1,226 | 1,204 | 1,213 | -0.33% | 167,700 | 1608億4928万 | -2.65% | 12.16 | 0.78 |
| 03/12 | 1,219 | 1,219 | 1,193 | 1,217 | -0.49% | 271,200 | 1613億7970万 | -2.33% | 12.2 | 0.79 |
| 03/11 | 1,240 | 1,240 | 1,209 | 1,223 | -1.77% | 179,400 | 1621億7533万 | -1.77% | 12.26 | 0.79 |
| 03/08 | 1,224 | 1,249 | 1,218 | 1,245 | +1.72% | 320,700 | 1650億9263万 | +0.08% | 12.48 | 0.8 |
| 03/07 | 1,239 | 1,241 | 1,221 | 1,224 | -1.13% | 129,700 | 1623億793万 | -1.45% | 12.27 | 0.79 |
| 03/06 | 1,231 | 1,246 | 1,227 | 1,238 | -0.16% | 152,600 | 1641億6440万 | -0.16% | 12.41 | 0.8 |
| 03/05 | 1,241 | 1,245 | 1,227 | 1,240 | -0.4% | 103,400 | 1644億2960万 | +0.24% | 12.43 | 0.8 |
| 03/04 | 1,258 | 1,264 | 1,238 | 1,245 | -0.24% | 158,000 | 1650億9263万 | +0.89% | 12.48 | 0.8 |
| 03/01 | 1,253 | 1,257 | 1,245 | 1,248 | -0.32% | 98,500 | 1654億9044万 | +1.3% | 12.51 | 0.81 |
| 02/29 | 1,251 | 1,256 | 1,237 | 1,252 | -0.16% | 245,800 | 1660億2086万 | +1.87% | 12.55 | 0.81 |
| 02/28 | 1,275 | 1,275 | 1,253 | 1,254 | -2.26% | 124,700 | 1662億8607万 | +2.28% | 12.57 | 0.81 |
| 02/27 | 1,259 | 1,288 | 1,258 | 1,283 | +1.34% | 197,200 | 1701億3160万 | +4.99% | 12.86 | 0.83 |
| 02/26 | 1,285 | 1,286 | 1,266 | 1,266 | -0.24% | 126,000 | 1678億7732万 | +4.03% | 12.69 | 0.82 |
| 02/22 | 1,270 | 1,277 | 1,261 | 1,269 | +0.24% | 164,000 | 1682億7514万 | +4.62% | 12.72 | 0.82 |
| 02/21 | 1,268 | 1,272 | 1,259 | 1,266 | 0% | 180,200 | 1678億7732万 | +4.71% | 12.69 | 0.82 |
| 02/20 | 1,271 | 1,283 | 1,265 | 1,266 | -0.31% | 157,700 | 1678億7732万 | +5.06% | 12.69 | 0.82 |
| 02/19 | 1,273 | 1,277 | 1,265 | 1,270 | -0.24% | 166,900 | 1684億774万 | +5.75% | 12.73 | 0.82 |
| 02/16 | 1,262 | 1,278 | 1,262 | 1,273 | +2.17% | 191,500 | 1688億555万 | +6.44% | 12.76 | 0.82 |
| 02/15 | 1,256 | 1,259 | 1,233 | 1,246 | -0.08% | 133,300 | 1652億2523万 | +4.53% | 12.49 | 0.81 |
| 02/14 | 1,264 | 1,264 | 1,241 | 1,247 | -1.19% | 197,900 | 1653億5784万 | +4.97% | 12.5 | 0.81 |
| 02/13 | 1,232 | 1,266 | 1,230 | 1,262 | +2.94% | 218,500 | 1673億4690万 | +6.59% | 12.65 | 0.82 |
| 02/09 | 1,240 | 1,242 | 1,223 | 1,226 | -1.68% | 178,200 | 1625億7314万 | +3.99% | 12.29 | 0.79 |
| 02/08 | 1,238 | 1,257 | 1,226 | 1,247 | +1.05% | 410,100 | 1653億5784万 | +6.13% | 12.5 | 0.81 |
| 02/07 | 1,198 | 1,238 | 1,198 | 1,234 | +3.01% | 276,800 | 1636億3398万 | +5.38% | 12.37 | 0.8 |
| 02/06 | 1,212 | 1,220 | 1,196 | 1,198 | -1.07% | 142,000 | 1588億6021万 | +2.66% | 12.01 | 0.77 |
| 02/05 | 1,217 | 1,222 | 1,205 | 1,211 | +1% | 190,800 | 1605億8407万 | +4.04% | 12.14 | 0.78 |
| 02/02 | 1,203 | 1,211 | 1,194 | 1,199 | -0.08% | 109,100 | 1589億9282万 | +3.27% | 12.02 | 0.77 |
| 02/01 | 1,179 | 1,204 | 1,179 | 1,200 | +1.69% | 190,100 | 1591億2542万 | +3.72% | 12.03 | 0.78 |
| 01/31 | 1,161 | 1,180 | 1,161 | 1,180 | +0.68% | 107,200 | 1564億7333万 | +2.25% | 11.83 | 0.76 |
| 01/30 | 1,179 | 1,182 | 1,172 | 1,172 | -0.59% | 81,300 | 1554億1250万 | +1.74% | 11.75 | 0.76 |
| 01/29 | 1,166 | 1,180 | 1,166 | 1,179 | +1.11% | 90,600 | 1563億4073万 | +2.61% | 11.82 | 0.76 |
| 01/26 | 1,178 | 1,183 | 1,165 | 1,166 | -0.93% | 132,300 | 1546億1687万 | +1.66% | 11.69 | 0.75 |
| 01/25 | 1,184 | 1,184 | 1,174 | 1,177 | +0.43% | 141,100 | 1560億7552万 | +2.88% | 11.8 | 0.76 |
| 01/24 | 1,179 | 1,183 | 1,165 | 1,172 | -0.51% | 114,200 | 1554億1250万 | +2.63% | 11.75 | 0.76 |
| 01/23 | 1,176 | 1,186 | 1,176 | 1,178 | +0.68% | 145,800 | 1562億812万 | +3.42% | 11.81 | 0.76 |
| 01/22 | 1,166 | 1,175 | 1,164 | 1,170 | +0.86% | 82,600 | 1551億4729万 | +2.99% | 11.73 | 0.76 |
| 01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 0% | 110,100 | 1538億2124万 | +2.29% | 11.63 | 0.75 |
| 01/18 | 1,158 | 1,169 | 1,158 | 1,160 | +0.17% | 96,700 | 1538億2124万 | +2.47% | 11.63 | 0.75 |
| 01/17 | 1,170 | 1,183 | 1,158 | 1,158 | -0.86% | 141,700 | 1535億5603万 | +2.48% | 11.61 | 0.75 |
| 01/16 | 1,176 | 1,179 | 1,167 | 1,168 | -0.09% | 127,400 | 1548億8208万 | +3.45% | 11.71 | 0.75 |
| 01/15 | 1,158 | 1,176 | 1,158 | 1,169 | +0.95% | 130,100 | 1550億1468万 | +3.63% | 11.72 | 0.76 |
| 01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 0% | 175,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/11 | 1,158 | 1,166 | 1,150 | 1,158 | +0.78% | 200,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/10 | 1,139 | 1,153 | 1,135 | 1,149 | +0.79% | 130,200 | 1523億6259万 | +2.04% | 11.52 | 0.74 |
| 01/09 | 1,145 | 1,154 | 1,134 | 1,140 | -0.52% | 156,100 | 1511億6915万 | +1.24% | 11.43 | 0.74 |
| 01/05 | 1,147 | 1,151 | 1,138 | 1,146 | +0.79% | 175,800 | 1519億6478万 | +1.69% | 11.49 | 0.74 |
| 01/04 | 1,128 | 1,144 | 1,115 | 1,137 | -0.09% | 233,600 | 1507億7134万 | +0.89% | 11.4 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,141 | 1,144 | 1,134 | 1,138 | +0.18% | 94,700 | 1509億394万 | +0.98% | 11.41 | 0.74 |
| 12/28 | 1,115 | 1,138 | 1,115 | 1,136 | +0.62% | 82,600 | 1506億3873万 | +0.8% | 11.39 | 0.73 |
| 12/27 | 1,122 | 1,132 | 1,122 | 1,129 | +0.62% | 123,800 | 1497億1050万 | +0.18% | 11.32 | 0.73 |
| 12/26 | 1,117 | 1,125 | 1,113 | 1,122 | +0.9% | 97,100 | 1487億8227万 | -0.44% | 11.25 | 0.73 |
| 12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.24% | 113,600 | 1474億5623万 | -1.42% | 11.15 | 0.72 |
| 12/22 | 1,114 | 1,128 | 1,114 | 1,126 | +1.44% | 121,600 | 1493億1269万 | -0.27% | 11.29 | 0.73 |
| 12/21 | 1,103 | 1,116 | 1,101 | 1,110 | -0.36% | 99,100 | 1471億9102万 | -1.68% | 11.13 | 0.72 |
| 12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 0% | 141,900 | 1477億2143万 | -1.5% | 11.17 | 0.72 |
| 12/19 | 1,120 | 1,121 | 1,107 | 1,114 | +0.45% | 174,800 | 1477億2143万 | -1.59% | 11.17 | 0.72 |
| 12/18 | 1,101 | 1,111 | 1,095 | 1,109 | -0.09% | 134,600 | 1470億5841万 | -2.12% | 11.12 | 0.72 |
| 12/15 | 1,118 | 1,118 | 1,106 | 1,110 | -0.09% | 152,700 | 1471億9102万 | -2.12% | 11.13 | 0.72 |
| 12/14 | 1,110 | 1,117 | 1,106 | 1,111 | +0.27% | 179,500 | 1473億2362万 | -2.11% | 11.14 | 0.72 |
| 12/13 | 1,110 | 1,115 | 1,106 | 1,108 | -0.27% | 107,200 | 1469億2581万 | -2.46% | 11.11 | 0.72 |
| 12/12 | 1,113 | 1,115 | 1,109 | 1,111 | +0.73% | 131,500 | 1473億2362万 | -2.2% | 11.14 | 0.72 |
| 12/11 | 1,108 | 1,110 | 1,097 | 1,103 | +0.09% | 154,900 | 1462億6278万 | -2.9% | 11.06 | 0.71 |
| 12/08 | 1,125 | 1,136 | 1,096 | 1,102 | -2.99% | 242,600 | 1461億3018万 | -2.99% | 11.05 | 0.71 |
| 12/07 | 1,128 | 1,140 | 1,128 | 1,136 | -0.61% | 120,800 | 1506億3873万 | 0% | 11.39 | 0.73 |
| 12/06 | 1,136 | 1,148 | 1,136 | 1,143 | +0.53% | 140,500 | 1515億6697万 | +0.79% | 11.46 | 0.74 |
| 12/05 | 1,147 | 1,154 | 1,137 | 1,137 | -1.56% | 138,800 | 1507億7134万 | +0.53% | 11.4 | 0.73 |
| 12/04 | 1,143 | 1,155 | 1,139 | 1,155 | -0.26% | 90,200 | 1531億5822万 | +2.21% | 11.58 | 0.75 |
| 12/01 | 1,159 | 1,162 | 1,154 | 1,158 | +0.35% | 101,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 11/30 | 1,140 | 1,154 | 1,140 | 1,154 | +0.96% | 173,500 | 1530億2562万 | +2.76% | 11.57 | 0.75 |
| 11/29 | 1,143 | 1,156 | 1,142 | 1,143 | -0.95% | 105,400 | 1515億6697万 | +2.05% | 11.46 | 0.74 |
| 11/28 | 1,144 | 1,154 | 1,143 | 1,154 | +1.32% | 129,700 | 1530億2562万 | +3.22% | 11.57 | 0.75 |
| 11/27 | 1,150 | 1,155 | 1,136 | 1,139 | -0.61% | 91,900 | 1510億3655万 | +2.15% | 11.42 | 0.74 |
| 11/24 | 1,150 | 1,150 | 1,141 | 1,146 | +0.61% | 68,300 | 1519億6478万 | +2.87% | 11.49 | 0.74 |
| 11/22 | 1,126 | 1,150 | 1,126 | 1,139 | +0.89% | 127,100 | 1510億3655万 | +2.52% | 11.42 | 0.74 |
| 11/21 | 1,125 | 1,134 | 1,123 | 1,129 | +0.27% | 118,800 | 1497億1050万 | +1.8% | 11.32 | 0.73 |
| 11/20 | 1,143 | 1,151 | 1,126 | 1,126 | -1.75% | 120,400 | 1493億1269万 | +1.72% | 11.29 | 0.73 |
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 | 1,113 2,225 5/10 2,225 5/8 | 551 1,101 11/13 | 2,514,000 1,257,000 8/2 | - | - | +23.3% 11/29 | -17.32% 8/17 |
| 2009年 3月期 | 938 1,875 6/30 | 361 721 12/17 | 1,356,000 678,000 6/3 | - | - | +16.18% 11/7 | -30.89% 10/8 |
| 2010年 3月期 | 656 1,312 3/9 | 407 815 5/1 815 4/28 他2件 | 958,000 479,000 11/18 | - | - | +15.75% 5/26 | -10.3% 10/5 |
| 2011年 3月期 | 693 1,385 4/27 | 439 878 3/15 | 1,032,000 516,000 2/7 | 918億2863万 | 582億1338万 | +11.36% 2/7 | -20.67% 3/15 |
| 2012年 3月期 | 627 1,253 7/4 | 459 917 1/17 917 12/9 | 538,000 269,000 6/10 | 830億7673万 | 607億9917万 | +18.44% 2/15 | -10.85% 8/12 |
| 2013年 3月期 | 847 1,693 3/13 | 524 1,048 8/3 | 600,000 300,000 5/18 | 1122億4972万 | 694億8477万 | +18.04% 1/23 | -8.04% 8/3 |
| 2014年 3月期 | 1,232 2,464 3/28 | 792 1,583 4/3 | 1,150,000 575,000 2/10 | 1633億6877万 | 1049億5648万 | +13.02% 7/2 | -10.94% 6/6 |
| 2015年 3月期 | 1,550 3,100 3/13 | 1,025 2,050 5/14 | 637,400 318,700 4/3 | 2055億3701万 | 1359億1963万 | +11.38% 11/5 | -10.12% 10/17 |
| 2016年 3月期 | 1,467 4/8 4/2 | 899 2/12 | 775,800 10/29 | 1945億3083万 | 1192億1146万 | +14.48% 11/9 | -17.76% 2/12 |
| 2017年 3月期 | 1,498 9/29 | 922 4/8 | 490,200 4/1 | 1986億4157万 | 1222億6137万 | +13.69% 7/19 | -11.14% 11/9 |
| 2018年 3月期 | 2,067 2/7 | 1,309 4/17 | 566,200 6/16 | 2740億9355万 | 1735億7932万 | +11.01% 5/24 | -9.19% 2/6 |
| 2019年 3月期 | 1,779 5/11 | 1,170 12/25 | 574,900 10/9 | 2359億344万 | 1551億4729万 | +9.83% 2/18 | -14.46% 12/25 |
| 2020年 3月期 | 1,534 4/5 | 863 3/17 | 929,000 8/29 | 2034億1533万 | 1144億3770万 | +18.45% 3/30 | -15.67% 3/9 |
| 2021年 3月期 | 1,253 3/29 3/23 | 959 9/9 9/7 | 430,900 4/24 | 1661億5346万 | 1271億6773万 | +9.45% 3/19 | -11.38% 8/7 |
| 2022年 3月期 | 1,291 9/14 | 892 3/9 | 493,100 3/18 | 1711億9244万 | 1182億8323万 | +10.08% 9/14 | -9.59% 3/9 |
| 2023年 3月期 | 1,047 3/9 | 859 4/18 | 796,200 6/29 | 1388億3693万 | 1139億728万 | +7.84% 3/9 | -5.27% 12/21 |
| 最新 | 1,176 2024/4/17 | 125,700 | 1559億4292万 | -3.92% 1,224 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
129円（1983/01/06） - 811%（9.11倍）
1,176円（4/17）