株価チャート
株価
4/15
- 前日 (4/12)
- 1,137
- 始値
- 1,111
- 高値
- 1,130
- 安値
- 1,097
- 終値 -1.32%
- 1,122
- 出来高 +11.2%
- 66,500
乖離率
- 株価（5日）
移動平均値 - -2.69%
1,153 - 株価（25日）
移動平均値 - -3.19%
1,159 - 出来高（5日）
移動平均値 - +27.59%
52,120
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,111 | 1,130 | 1,097 | 1,122 | -1.32% | 66,500 | 563億5491万 | -3.19% | 17.81 | 2.97 |
| 04/12 | 1,161 | 1,167 | 1,137 | 1,137 | -1.64% | 59,800 | 571億832万 | -1.73% | 18.04 | 3.01 |
| 04/11 | 1,172 | 1,175 | 1,154 | 1,156 | -2.78% | 27,600 | 580億6264万 | +0.26% | 18.34 | 3.06 |
| 04/10 | 1,162 | 1,214 | 1,162 | 1,189 | +2.59% | 71,500 | 597億2014万 | +3.48% | 18.87 | 3.15 |
| 04/09 | 1,158 | 1,161 | 1,147 | 1,159 | +0.78% | 35,200 | 291億666万 | +1.4% | 18.39 | 3.07 |
| 04/08 | 1,168 | 1,175 | 1,145 | 1,150 | +0.35% | 55,200 | 577億6128万 | +0.88% | 18.25 | 3.04 |
| 04/05 | 1,144 | 1,173 | 1,126 | 1,146 | -1.21% | 50,800 | 575億6037万 | +0.97% | 18.19 | 3.03 |
| 04/04 | 1,160 | 1,179 | 1,156 | 1,160 | +0.52% | 82,500 | 582億6355万 | +2.47% | 18.41 | 3.07 |
| 04/03 | 1,159 | 1,163 | 1,133 | 1,154 | -2.86% | 84,800 | 579億6218万 | +2.3% | 18.31 | 3.05 |
| 04/02 | 1,215 | 1,235 | 1,188 | 1,188 | -1.25% | 114,900 | 596億6991万 | +5.6% | 18.85 | 3.14 |
| 04/01 | 1,165 | 1,212 | 1,149 | 1,203 | +3.62% | 131,500 | 604億2332万 | +7.31% | 19.09 | 3.18 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 1,096 | 1,166 | 1,060 | 1,161 | +4.97% | 161,500 | 583億1377万 | +4.13% | 18.42 | 3.07 |
| 03/28 | 1,141 | 1,141 | 1,106 | 1,106 | -4.86% | 94,200 | 1111億256万 | -0.36% | 17.55 | 2.93 |
| 03/27 | 1,129 | 1,172 | 1,125 | 1,163 | +3.29% | 106,400 | 583億8912万 | +4.92% | 18.45 | 3.08 |
| 03/26 | 1,135 | 1,139 | 1,115 | 1,126 | -1.49% | 85,000 | 565億3071万 | +1.67% | 17.86 | 2.98 |
| 03/25 | 1,171 | 1,173 | 1,143 | 1,143 | -3.3% | 88,600 | 573億8457万 | +3.11% | 18.13 | 3.02 |
| 03/22 | 1,190 | 1,195 | 1,166 | 1,182 | +0.68% | 75,000 | 593億4343万 | +6.63% | 18.75 | 3.13 |
| 03/21 | 1,193 | 1,195 | 1,173 | 1,174 | 0% | 75,200 | 589億4161万 | +6.1% | 18.62 | 3.11 |
| 03/19 | 1,171 | 1,178 | 1,148 | 1,174 | +0.13% | 58,800 | 589億4161万 | +6.39% | 18.62 | 3.11 |
| 03/18 | 1,147 | 1,177 | 1,136 | 1,172 | +2.31% | 72,400 | 588億6627万 | +6.84% | 18.6 | 3.1 |
| 03/15 | 1,139 | 1,157 | 1,121 | 1,146 | +0.57% | 85,400 | 575億3525万 | +4.71% | 18.18 | 3.03 |
| 03/14 | 1,130 | 1,148 | 1,116 | 1,139 | -1.94% | 104,200 | 572億878万 | +4.4% | 18.07 | 3.01 |
| 03/13 | 1,198 | 1,198 | 1,152 | 1,162 | -3.13% | 132,400 | 583億3889万 | +6.76% | 18.43 | 3.07 |
| 03/12 | 1,140 | 1,200 | 1,118 | 1,199 | +2.96% | 198,400 | 602億2241万 | +10.51% | 19.03 | 3.17 |
| 03/11 | 1,058 | 1,165 | 1,056 | 1,165 | +9.5% | 361,000 | 584億8957万 | +7.72% | 18.48 | 3.08 |
| 03/08 | 1,025 | 1,069 | 1,025 | 1,064 | +2.31% | 160,000 | 534億1662万 | -1.44% | 16.88 | 2.81 |
| 03/07 | 1,058 | 1,067 | 1,034 | 1,040 | -1.66% | 75,000 | 522億1117万 | -4.02% | 16.5 | 2.75 |
| 03/06 | 1,052 | 1,070 | 1,045 | 1,057 | +0.24% | 77,800 | 530億9015万 | -2.67% | 16.77 | 2.8 |
| 03/05 | 1,057 | 1,061 | 1,041 | 1,055 | -1.26% | 54,400 | 529億6458万 | -3.08% | 16.73 | 2.79 |
| 03/04 | 1,038 | 1,069 | 1,026 | 1,068 | +2.79% | 115,600 | 536億4264万 | -2.02% | 16.95 | 2.83 |
| 03/01 | 1,050 | 1,061 | 1,037 | 1,039 | -2.35% | 80,400 | 521億8606万 | -4.85% | 16.49 | 2.75 |
| 02/29 | 1,059 | 1,069 | 1,042 | 1,064 | -0.28% | 72,400 | 534億4174万 | -2.92% | 16.88 | 2.82 |
| 02/28 | 1,079 | 1,088 | 1,057 | 1,067 | -0.09% | 138,200 | 535億9242万 | -2.91% | 16.93 | 2.82 |
| 02/27 | 1,090 | 1,090 | 1,063 | 1,068 | -1.39% | 81,000 | 536億4264万 | -3.09% | 16.95 | 2.83 |
| 02/26 | 1,075 | 1,102 | 1,072 | 1,083 | +1.31% | 93,800 | 543億9605万 | -1.9% | 17.19 | 2.87 |
| 02/22 | 1,052 | 1,074 | 1,036 | 1,069 | +3.24% | 93,200 | 536億9287万 | -3.26% | 16.96 | 2.83 |
| 02/21 | 1,053 | 1,056 | 1,031 | 1,036 | -2.13% | 114,000 | 520億1026万 | -6.37% | 16.43 | 2.74 |
| 02/20 | 1,110 | 1,116 | 1,058 | 1,058 | -5.45% | 122,400 | 531億4037万 | -4.6% | 16.79 | 2.8 |
| 02/19 | 1,172 | 1,173 | 1,110 | 1,119 | -4.15% | 124,000 | 562億423万 | +0.72% | 17.76 | 2.96 |
| 02/16 | 1,137 | 1,171 | 1,125 | 1,168 | +2.82% | 131,600 | 586億4025万 | +5.28% | 18.53 | 3.09 |
| 02/15 | 1,136 | 1,145 | 1,106 | 1,136 | +0.62% | 100,000 | 570億3298万 | +2.67% | 18.02 | 3.01 |
| 02/14 | 1,099 | 1,130 | 1,067 | 1,129 | +2.68% | 101,800 | 566億8139万 | +2.22% | 17.91 | 2.99 |
| 02/13 | 1,050 | 1,103 | 1,050 | 1,099 | +5.72% | 87,600 | 551億9969万 | -0.36% | 17.44 | 2.91 |
| 02/09 | 1,060 | 1,084 | 1,040 | 1,040 | -3.93% | 111,800 | 522億1117万 | -5.59% | 16.5 | 2.75 |
| 02/08 | 1,120 | 1,137 | 1,062 | 1,082 | +1.93% | 129,400 | 543億4583万 | -1.81% | 17.17 | 2.86 |
| 02/07 | 1,058 | 1,067 | 1,048 | 1,062 | -0.93% | 99,800 | 533億1617万 | -3.59% | 16.85 | 2.81 |
| 02/06 | 1,066 | 1,090 | 1,046 | 1,072 | -1.2% | 113,600 | 538億1844万 | -2.68% | 17 | 2.84 |
| 02/05 | 1,120 | 1,120 | 1,083 | 1,085 | -2.65% | 88,000 | 544億7139万 | -1.5% | 17.21 | 2.87 |
| 02/02 | 1,111 | 1,126 | 1,098 | 1,114 | +0.32% | 66,600 | 559億5310万 | +1.27% | 17.68 | 2.95 |
| 02/01 | 1,133 | 1,139 | 1,110 | 1,111 | -3.27% | 55,200 | 557億7730万 | +1.23% | 17.62 | 2.94 |
| 01/31 | 1,116 | 1,148 | 1,116 | 1,148 | +1.91% | 66,000 | 576億6082万 | +4.84% | 18.22 | 3.04 |
| 01/30 | 1,122 | 1,129 | 1,112 | 1,127 | +0.99% | 67,400 | 565億8094万 | +3.44% | 17.88 | 2.98 |
| 01/29 | 1,111 | 1,123 | 1,106 | 1,116 | +1.18% | 51,800 | 560億2844万 | +2.81% | 17.7 | 2.95 |
| 01/26 | 1,114 | 1,114 | 1,096 | 1,103 | -1.56% | 70,000 | 553億7548万 | +1.8% | 17.5 | 2.92 |
| 01/25 | 1,123 | 1,134 | 1,118 | 1,120 | -0.8% | 40,400 | 562億5446万 | +3.7% | 17.77 | 2.96 |
| 01/24 | 1,150 | 1,171 | 1,120 | 1,129 | -1.61% | 69,800 | 567億650万 | +5.02% | 17.92 | 2.99 |
| 01/23 | 1,150 | 1,160 | 1,137 | 1,148 | +0.44% | 64,000 | 576億3571万 | +7.14% | 18.21 | 3.04 |
| 01/22 | 1,124 | 1,143 | 1,124 | 1,143 | +2.7% | 64,800 | 573億8457万 | +6.98% | 18.13 | 3.02 |
| 01/19 | 1,103 | 1,114 | 1,102 | 1,113 | +1.04% | 53,200 | 558億7776万 | +4.56% | 17.65 | 2.94 |
| 01/18 | 1,103 | 1,116 | 1,101 | 1,101 | -0.45% | 38,200 | 553億14万 | +3.77% | 17.47 | 2.91 |
| 01/17 | 1,108 | 1,129 | 1,103 | 1,106 | +0.23% | 86,600 | 555億5128万 | +4.54% | 17.55 | 2.93 |
| 01/16 | 1,117 | 1,117 | 1,100 | 1,104 | -0.63% | 44,800 | 554億2571万 | +4.6% | 17.51 | 2.92 |
| 01/15 | 1,080 | 1,111 | 1,077 | 1,111 | +3.25% | 74,800 | 557億7730万 | +5.56% | 17.62 | 2.94 |
| 01/12 | 1,097 | 1,097 | 1,071 | 1,076 | -0.69% | 44,200 | 540億1935万 | +2.62% | 17.07 | 2.85 |
| 01/11 | 1,090 | 1,098 | 1,072 | 1,083 | -0.32% | 70,600 | 543億9605万 | +3.54% | 17.19 | 2.87 |
| 01/10 | 1,090 | 1,091 | 1,079 | 1,087 | -0.59% | 72,400 | 545億7185万 | +4.17% | 17.24 | 2.88 |
| 01/09 | 1,084 | 1,095 | 1,074 | 1,093 | +3.26% | 90,200 | 548億9832万 | +4.89% | 17.35 | 2.89 |
| 01/05 | 1,069 | 1,085 | 1,059 | 1,059 | -0.66% | 96,600 | 531億6549万 | +1.88% | 16.8 | 2.8 |
| 01/04 | 1,060 | 1,069 | 1,043 | 1,066 | +0.09% | 75,400 | 535億1708万 | +2.65% | 16.91 | 2.82 |
| 2023 | ||||||||||
| 12/29 | 1,064 | 1,066 | 1,049 | 1,065 | +0.42% | 37,200 | 534億6685万 | +2.85% | 16.89 | 2.82 |
| 12/28 | 1,065 | 1,068 | 1,053 | 1,060 | -0.7% | 30,200 | 532億4083万 | +2.51% | 16.82 | 2.81 |
| 12/27 | 1,060 | 1,068 | 1,040 | 1,068 | +1.23% | 77,200 | 536億1753万 | +3.44% | 16.94 | 2.83 |
| 12/26 | 1,039 | 1,063 | 1,039 | 1,055 | +1.01% | 76,400 | 529億6458万 | +2.58% | 16.73 | 2.79 |
| 12/25 | 1,053 | 1,065 | 1,035 | 1,044 | -0.1% | 76,800 | 524億3719万 | +1.95% | 16.57 | 2.76 |
| 12/22 | 1,033 | 1,045 | 1,022 | 1,045 | +2.7% | 64,600 | 524億8742万 | +2.35% | 16.58 | 2.77 |
| 12/21 | 1,017 | 1,029 | 1,014 | 1,018 | -1.31% | 35,800 | 511億617万 | +0.15% | 16.15 | 2.69 |
| 12/20 | 1,061 | 1,061 | 1,028 | 1,031 | -1.86% | 65,000 | 517億8424万 | +1.98% | 16.36 | 2.73 |
| 12/19 | 1,022 | 1,051 | 1,021 | 1,051 | +2.79% | 86,200 | 527億6367万 | +4.53% | 16.67 | 2.78 |
| 12/18 | 1,015 | 1,030 | 978 | 1,022 | +1.19% | 121,400 | 513億3219万 | +2.4% | 16.22 | 2.7 |
| 12/15 | 1,027 | 1,034 | 1,008 | 1,010 | -2.04% | 70,200 | 507億2947万 | +1.71% | 16.03 | 2.67 |
| 12/14 | 1,060 | 1,067 | 1,029 | 1,031 | -2.04% | 54,000 | 517億8424万 | +4.25% | 16.36 | 2.73 |
| 12/13 | 1,051 | 1,057 | 1,040 | 1,053 | +0.67% | 45,000 | 528億6412万 | +7.07% | 16.7 | 2.79 |
| 12/12 | 1,075 | 1,075 | 1,037 | 1,046 | -0.81% | 81,200 | 525億1253万 | +7.34% | 16.59 | 2.77 |
| 12/11 | 1,025 | 1,056 | 1,021 | 1,054 | +3.38% | 78,600 | 529億3946万 | +9.11% | 16.73 | 2.79 |
| 12/08 | 1,033 | 1,037 | 1,014 | 1,020 | -0.68% | 81,000 | 512億663万 | +6.64% | 16.18 | 2.7 |
| 12/07 | 1,028 | 1,038 | 1,024 | 1,027 | -1.35% | 42,400 | 515億5822万 | +8.39% | 16.29 | 2.72 |
| 12/06 | 1,006 | 1,045 | 1,006 | 1,041 | +4.21% | 86,600 | 522億6140万 | +11.05% | 16.51 | 2.75 |
| 12/05 | 1,022 | 1,027 | 999 | 999 | -2.68% | 65,800 | 501億5185万 | +7.83% | 15.85 | 2.64 |
| 12/04 | 1,008 | 1,032 | 1,008 | 1,026 | +1.13% | 64,800 | 515億3310万 | +11.89% | 16.28 | 2.72 |
| 12/01 | 1,029 | 1,036 | 1,015 | 1,015 | -3.33% | 102,200 | 509億5549万 | +11.98% | 16.1 | 2.69 |
| 11/30 | 1,027 | 1,050 | 1,027 | 1,050 | +2.24% | 81,800 | 527億1344万 | +17.13% | 16.65 | 2.78 |
| 11/29 | 1,015 | 1,027 | 1,015 | 1,027 | +0.15% | 50,200 | 515億5822万 | +16.12% | 16.29 | 2.72 |
| 11/28 | 1,010 | 1,025 | 1,005 | 1,025 | +2.09% | 64,200 | 514億8288万 | +17.41% | 16.27 | 2.71 |
| 11/27 | 1,018 | 1,024 | 1,000 | 1,004 | -2.29% | 70,800 | 504億2810万 | +16.34% | 15.93 | 2.66 |
| 11/24 | 1,030 | 1,036 | 1,008 | 1,028 | +1.18% | 122,000 | 516億844万 | +20.46% | 16.31 | 2.72 |
| 11/22 | 959 | 1,041 | 959 | 1,016 | +4.85% | 266,200 | 510億572万 | +20.46% | 16.12 | 2.69 |
| 11/21 | 967 | 976 | 959 | 969 | +0.31% | 73,400 | 486億4504万 | +16.13% | 15.37 | 2.56 |
| 11/20 | 950 | 974 | 950 | 966 | +0.52% | 68,000 | 484億9436万 | +16.89% | 15.32 | 2.56 |
| 11/17 | 925 | 961 | 925 | 961 | +4.63% | 104,200 | 482億4322万 | +17.13% | 15.24 | 2.54 |
| 11/16 | 888 | 919 | 884 | 918 | +4.02% | 77,200 | 461億856万 | +12.64% | 14.57 | 2.43 |
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 | 113 904 6/18 | 78 623 1/24 620 1/23 | 79,200 9,900 1/22 | - | - | +7.01% 6/20 | -14.53% 1/24 |
| 2009年 3月期 | 111 890 6/18 | 65 516 10/10 | 288,000 36,000 5/12 | - | - | +18.6% 5/9 | -21.89% 10/8 |
| 2010年 3月期 | 101 810 12/21 | 83 662 4/23 | 84,800 10,600 12/18 | - | - | +8.98% 12/28 | -8.13% 2/8 |
| 2011年 3月期 | 98 787 3/2 787 3/1 他5件 | 66 530 3/16 | 154,400 19,300 7/29 | 49億4110万 | 33億2755万 | +7.66% 11/19 | -24.1% 3/15 |
| 2012年 3月期 | 104 830 7/26 | 77 623 4/15 616 4/12 他2件 | 105,600 13,200 7/26 | 52億1107万 | 38億6749万 | +9.37% 8/30 | -11.63% 8/9 |
| 2013年 3月期 | 120 958 3/18 | 89 710 4/16 | 760,000 95,000 3/18 | 60億1470万 | 44億5766万 | +12.56% 3/19 | -5.56% 9/7 |
| 2014年 3月期 | 110 880 1/21 | 94 756 6/21 755 6/18 | 151,200 18,900 12/13 | 55億2499万 | 47億4019万 | +6.3% 1/21 | -8.04% 2/4 |
| 2015年 3月期 | 146 1,160 3/26 1,164 3/24 | 99 790 5/16 790 4/15 | 260,000 32,500 2/18 | 72億8294万 | 49億5993万 | +9.3% 11/26 | -4.47% 10/17 |
| 2016年 3月期 | 199 1,590 12/7 | 125 1,002 2/12 | 2,072,800 259,100 2/25 | 99億8265万 | 62億9095万 | +15.47% 2/25 | -21.04% 2/12 |
| 2017年 3月期 | 359 1,436 3/27 | 143 570 6/24 | 1,009,600 252,400 10/26 | 180億3156万 | 71億5737万 | +28.57% 10/31 | -10.49% 6/24 |
| 2018年 3月期 | 355 1,420 3/30 | 264 1,055 9/6 | 1,278,800 319,700 2/28 | 178億3065万 | 132億4742万 | +12.28% 3/13 | -10.9% 8/9 |
| 2019年 3月期 | 613 1,225 10/15 1,225 10/10 | 313 1,253 4/17 | 851,600 212,900 8/29 | 307億6416万 | 157億3367万 | +17.12% 10/10 | -20.95% 12/25 |
| 2020年 3月期 | 606 1,212 1/23 | 295 589 3/17 | 914,400 457,200 2/5 | 304億3768万 | 147億9191万 | +20.06% 1/7 | -26.82% 3/13 |
| 2021年 3月期 | 598 1,195 10/16 | 349 697 4/3 | 814,800 407,400 6/29 | 300億1075万 | 175億417万 | +14.63% 9/29 | -7.5% 7/10 |
| 2022年 3月期 | 754 1,508 9/14 | 484 967 1/27 | 1,187,000 593,500 8/4 | 378億7130万 | 242億8485万 | +22.77% 8/10 | -11.04% 12/6 |
| 2023年 3月期 | 834 1,667 2/9 | 491 982 6/20 | 2,814,200 1,407,100 11/21 | 418億6437万 | 246億6155万 | +16.7% 11/22 | -10.81% 5/16 |
| 最新 | 1,122 2024/4/15 | 66,500 | 563億5491万 | -3.19% 1,159 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- -29%（0.71倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/15 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
65円（2008/10/10） - 1640%（17.4倍）
1,122円（4/15）