株価チャート
株価
4/15
- 前日 (4/12)
- 1,350
- 始値
- 1,344
- 高値
- 1,375
- 安値
- 1,312
- 終値 -2.44%
- 1,317
- 出来高 -9.12%
- 419,400
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,320 - 株価（25日）
移動平均値 - -1.35%
1,335 - 出来高（5日）
移動平均値 - +7.02%
391,880
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 | 1,344 | 1,375 | 1,312 | 1,317 | -2.44% | 419,400 | 257億8300万 | -1.35% | - | 0.37 |
| 04/12 | 1,297 | 1,356 | 1,295 | 1,350 | +4.01% | 461,500 | 264億2904万 | +0.82% | - | 0.38 |
| 04/11 | 1,310 | 1,312 | 1,292 | 1,298 | -1.67% | 401,200 | 254億1103万 | -3.13% | - | 0.37 |
| 04/10 | 1,316 | 1,337 | 1,316 | 1,320 | +0.23% | 281,200 | 258億4173万 | -1.79% | - | 0.37 |
| 04/09 | 1,308 | 1,330 | 1,299 | 1,317 | +0.38% | 396,100 | 257億8300万 | -2.15% | - | 0.37 |
| 04/08 | 1,319 | 1,333 | 1,307 | 1,312 | -0.38% | 279,900 | 256億8511万 | -2.81% | - | 0.37 |
| 04/05 | 1,301 | 1,321 | 1,282 | 1,317 | +0.46% | 366,100 | 257億8300万 | -2.66% | - | 0.37 |
| 04/04 | 1,312 | 1,334 | 1,303 | 1,311 | +0.85% | 288,100 | 256億6554万 | -3.1% | - | 0.37 |
| 04/03 | 1,320 | 1,334 | 1,300 | 1,300 | -1.59% | 542,700 | 254億5019万 | -3.99% | - | 0.37 |
| 04/02 | 1,336 | 1,355 | 1,311 | 1,321 | -1.05% | 447,600 | 258億6131万 | -2.58% | - | 0.37 |
| 04/01 | 1,386 | 1,409 | 1,327 | 1,335 | -2.2% | 461,500 | 261億3538万 | -1.69% | - | 0.38 |
| 03/29 | 1,354 | 1,377 | 1,342 | 1,365 | +1.34% | 2,661,400 | 267億2270万 | +0.44% | - | 0.38 |
| 03/28 | 1,320 | 1,356 | 1,320 | 1,347 | +2.05% | 395,100 | 263億7031万 | -0.88% | - | 0.38 |
| 03/27 | 1,320 | 1,342 | 1,311 | 1,320 | +0.3% | 357,500 | 258億4173万 | -3.08% | - | 0.37 |
| 03/26 | 1,315 | 1,326 | 1,304 | 1,316 | -0.6% | 378,700 | 257億6342万 | -3.59% | - | 0.37 |
| 03/25 | 1,360 | 1,360 | 1,324 | 1,324 | -3.22% | 416,700 | 259億2004万 | -3.07% | - | 0.37 |
| 03/22 | 1,362 | 1,379 | 1,336 | 1,368 | +0.66% | 352,100 | 267億8143万 | +0.15% | - | 0.39 |
| 03/21 | 1,348 | 1,361 | 1,339 | 1,359 | +1.12% | 359,700 | 266億523万 | -0.37% | - | 0.38 |
| 03/19 | 1,379 | 1,379 | 1,341 | 1,344 | -3.31% | 358,700 | 263億1158万 | -1.54% | - | 0.38 |
| 03/18 | 1,371 | 1,403 | 1,340 | 1,390 | +3.65% | 386,200 | 272億1212万 | +1.83% | - | 0.39 |
| 03/15 | 1,340 | 1,350 | 1,326 | 1,341 | -1.25% | 298,900 | 262億5285万 | -1.69% | - | 0.38 |
| 03/14 | 1,340 | 1,363 | 1,335 | 1,358 | +1.72% | 264,000 | 265億8566万 | -0.44% | - | 0.38 |
| 03/13 | 1,365 | 1,371 | 1,333 | 1,335 | -2.55% | 284,500 | 261億3538万 | -2.2% | - | 0.38 |
| 03/12 | 1,347 | 1,373 | 1,334 | 1,370 | +1.56% | 311,700 | 268億2058万 | -0.15% | - | 0.39 |
| 03/11 | 1,400 | 1,402 | 1,336 | 1,349 | -5% | 458,700 | 264億946万 | -1.82% | - | 0.38 |
| 03/08 | 1,404 | 1,427 | 1,378 | 1,420 | +3.35% | 418,200 | 277億9944万 | +3.2% | - | 0.4 |
| 03/07 | 1,394 | 1,422 | 1,367 | 1,374 | -0.58% | 350,400 | 268億9889万 | -0.22% | - | 0.39 |
| 03/06 | 1,354 | 1,392 | 1,343 | 1,382 | 0% | 383,500 | 270億5551万 | +0.07% | - | 0.39 |
| 03/05 | 1,420 | 1,452 | 1,370 | 1,382 | -2.54% | 1,032,000 | 270億5551万 | -0.22% | - | 0.39 |
| 03/04 | 1,406 | 1,424 | 1,387 | 1,418 | +2.9% | 679,700 | 277億6028万 | +2.16% | - | 0.4 |
| 03/01 | 1,330 | 1,388 | 1,317 | 1,378 | +4% | 692,700 | 269億7720万 | -0.29% | - | 0.39 |
| 02/29 | 1,316 | 1,334 | 1,302 | 1,325 | -0.15% | 382,500 | 259億3961万 | -3.78% | - | 0.37 |
| 02/28 | 1,348 | 1,354 | 1,311 | 1,327 | -1.7% | 493,000 | 259億7877万 | -3.35% | - | 0.37 |
| 02/27 | 1,367 | 1,369 | 1,350 | 1,350 | -1.24% | 336,100 | 264億2904万 | -1.46% | - | 0.38 |
| 02/26 | 1,370 | 1,392 | 1,352 | 1,367 | 0% | 303,400 | 267億6185万 | +0.15% | - | 0.39 |
| 02/22 | 1,400 | 1,402 | 1,359 | 1,367 | -0.58% | 257,100 | 267億6185万 | +0.81% | - | 0.39 |
| 02/21 | 1,388 | 1,391 | 1,348 | 1,375 | -2.27% | 334,500 | 269億1847万 | +2% | - | 0.39 |
| 02/20 | 1,400 | 1,423 | 1,377 | 1,407 | +0.21% | 448,500 | 275億4493万 | +4.92% | - | 0.4 |
| 02/19 | 1,348 | 1,408 | 1,346 | 1,404 | +4.23% | 529,000 | 274億8620万 | +5.25% | - | 0.4 |
| 02/16 | 1,320 | 1,372 | 1,317 | 1,347 | +2.59% | 610,600 | 263億7031万 | +1.51% | - | 0.38 |
| 02/15 | 1,339 | 1,343 | 1,301 | 1,313 | -0.3% | 381,700 | 257億469万 | -0.61% | - | 0.37 |
| 02/14 | 1,371 | 1,377 | 1,308 | 1,317 | -4.98% | 733,000 | 257億8300万 | +0.08% | - | 0.37 |
| 02/13 | 1,343 | 1,412 | 1,317 | 1,386 | +3.74% | 812,900 | 271億3382万 | +5.64% | - | 0.39 |
| 02/09 | 1,378 | 1,379 | 1,330 | 1,336 | -1.84% | 601,900 | 261億5496万 | +2.45% | - | 0.38 |
| 02/08 | 1,358 | 1,377 | 1,332 | 1,361 | +0.22% | 469,700 | 266億4439万 | +4.69% | - | 0.38 |
| 02/07 | 1,327 | 1,362 | 1,311 | 1,358 | -0.66% | 854,300 | 265億8566万 | +4.95% | - | 0.38 |
| 02/06 | 1,410 | 1,410 | 1,343 | 1,367 | -10.07% | 2,097,300 | 267億6185万 | +6.05% | - | 0.39 |
| 02/05 | 1,451 | 1,528 | 1,435 | 1,520 | +7.19% | 1,634,100 | 297億5714万 | +18.38% | - | 0.43 |
| 02/02 | 1,420 | 1,444 | 1,407 | 1,418 | +1% | 1,036,000 | 277億6028万 | +11.57% | - | 0.4 |
| 02/01 | 1,428 | 1,445 | 1,397 | 1,404 | -1.89% | 854,000 | 274億8620万 | +11.25% | - | 0.4 |
| 01/31 | 1,475 | 1,483 | 1,407 | 1,431 | -2.98% | 1,382,300 | 280億1478万 | +14.21% | - | 0.4 |
| 01/30 | 1,550 | 1,588 | 1,472 | 1,475 | -0.41% | 2,252,300 | 288億7617万 | +18.66% | - | 0.42 |
| 01/29 | 1,448 | 1,488 | 1,448 | 1,481 | +1.58% | 1,718,100 | 289億9364万 | +20.11% | - | 0.42 |
| 01/26 | 1,454 | 1,495 | 1,440 | 1,458 | +14.44% | 3,469,300 | 285億4336万 | +19.31% | - | 0.41 |
| 01/25 | 1,260 | 1,289 | 1,253 | 1,274 | +1.84% | 756,200 | 249億4118万 | +5.12% | - | 0.36 |
| 01/24 | 1,235 | 1,258 | 1,229 | 1,251 | +1.21% | 437,300 | 244億9091万 | +3.47% | - | 0.35 |
| 01/23 | 1,268 | 1,269 | 1,227 | 1,236 | -1.44% | 474,300 | 241億9725万 | +2.49% | - | 0.35 |
| 01/22 | 1,210 | 1,254 | 1,194 | 1,254 | +3.81% | 773,500 | 245億4964万 | +4.24% | - | 0.35 |
| 01/19 | 1,172 | 1,219 | 1,167 | 1,208 | +5.13% | 928,900 | 236億4910万 | +0.58% | - | 0.34 |
| 01/18 | 1,167 | 1,182 | 1,143 | 1,149 | -2.21% | 901,300 | 224億9405万 | -4.25% | - | 0.32 |
| 01/17 | 1,195 | 1,204 | 1,175 | 1,175 | -1.59% | 740,500 | 230億305万 | -2.25% | - | 0.33 |
| 01/16 | 1,223 | 1,231 | 1,194 | 1,194 | -2.37% | 481,200 | 233億7502万 | -0.67% | - | 0.34 |
| 01/15 | 1,242 | 1,243 | 1,221 | 1,223 | -0.73% | 261,800 | 239億4275万 | +1.58% | - | 0.34 |
| 01/12 | 1,215 | 1,233 | 1,198 | 1,232 | +2.75% | 455,900 | 241億1895万 | +2.33% | - | 0.35 |
| 01/11 | 1,203 | 1,212 | 1,195 | 1,199 | +0.17% | 394,400 | 234億7290万 | -0.5% | - | 0.34 |
| 01/10 | 1,200 | 1,215 | 1,195 | 1,197 | -0.33% | 287,700 | 234億3375万 | -0.83% | - | 0.34 |
| 01/09 | 1,212 | 1,219 | 1,192 | 1,201 | -0.66% | 445,700 | 235億1206万 | -0.58% | - | 0.34 |
| 01/05 | 1,224 | 1,227 | 1,208 | 1,209 | -1.55% | 271,000 | 236億6867万 | -0.08% | - | 0.34 |
| 01/04 | 1,206 | 1,238 | 1,191 | 1,228 | +1.15% | 310,900 | 240億4064万 | +1.32% | - | 0.35 |
| 2023 | ||||||||||
| 12/29 | 1,247 | 1,247 | 1,206 | 1,214 | -2.02% | 288,200 | 237億6656万 | 0% | - | 0.34 |
| 12/28 | 1,220 | 1,242 | 1,209 | 1,239 | +1.31% | 264,400 | 242億5599万 | +1.81% | - | 0.35 |
| 12/27 | 1,194 | 1,226 | 1,194 | 1,223 | +2.6% | 420,000 | 239億4275万 | +0.16% | - | 0.34 |
| 12/26 | 1,199 | 1,206 | 1,192 | 1,192 | -0.58% | 266,700 | 233億3586万 | -2.69% | - | 0.34 |
| 12/25 | 1,215 | 1,215 | 1,195 | 1,199 | +1.18% | 383,200 | 234億7290万 | -2.6% | - | 0.34 |
| 12/22 | 1,201 | 1,203 | 1,184 | 1,185 | -0.34% | 383,600 | 231億9882万 | -4.13% | - | 0.33 |
| 12/21 | 1,194 | 1,206 | 1,188 | 1,189 | -1.16% | 315,500 | 232億7713万 | -4.19% | - | 0.34 |
| 12/20 | 1,221 | 1,230 | 1,203 | 1,203 | -0.58% | 208,900 | 235億5121万 | -3.53% | - | 0.34 |
| 12/19 | 1,219 | 1,219 | 1,200 | 1,210 | -0.33% | 219,300 | 236億8825万 | -3.28% | - | 0.34 |
| 12/18 | 1,192 | 1,220 | 1,190 | 1,214 | +0.5% | 245,300 | 237億6656万 | -3.34% | - | 0.34 |
| 12/15 | 1,180 | 1,223 | 1,174 | 1,208 | +3.87% | 494,500 | 236億4910万 | -4.13% | - | 0.34 |
| 12/14 | 1,197 | 1,206 | 1,162 | 1,163 | -1.02% | 422,000 | 227億6813万 | -7.92% | - | 0.33 |
| 12/13 | 1,173 | 1,185 | 1,163 | 1,175 | -0.93% | 461,100 | 230億305万 | -7.41% | - | 0.33 |
| 12/12 | 1,202 | 1,202 | 1,183 | 1,186 | -0.5% | 229,900 | 232億1840万 | -7.05% | - | 0.33 |
| 12/11 | 1,210 | 1,230 | 1,188 | 1,192 | 0% | 286,200 | 233億3586万 | -7.09% | - | 0.34 |
| 12/08 | 1,194 | 1,203 | 1,182 | 1,192 | -0.25% | 382,000 | 233億3586万 | -7.45% | - | 0.34 |
| 12/07 | 1,222 | 1,225 | 1,192 | 1,195 | -3.24% | 439,100 | 233億9459万 | -7.36% | - | 0.34 |
| 12/06 | 1,209 | 1,239 | 1,209 | 1,235 | +1.4% | 250,900 | 241億7768万 | -4.41% | - | 0.35 |
| 12/05 | 1,241 | 1,249 | 1,218 | 1,218 | -2.79% | 271,500 | 238億4487万 | -5.65% | - | 0.34 |
| 12/04 | 1,269 | 1,275 | 1,239 | 1,253 | 0% | 200,200 | 245億3006万 | -2.94% | - | 0.35 |
| 12/01 | 1,235 | 1,259 | 1,223 | 1,253 | +1.54% | 281,400 | 245億3006万 | -2.64% | - | 0.35 |
| 11/30 | 1,251 | 1,257 | 1,225 | 1,234 | -1.44% | 321,200 | 241億5810万 | -4.04% | - | 0.35 |
| 11/29 | 1,264 | 1,267 | 1,248 | 1,252 | +0.16% | 261,800 | 245億1049万 | -2.57% | - | 0.35 |
| 11/28 | 1,270 | 1,272 | 1,244 | 1,250 | -1.5% | 300,000 | 244億7133万 | -2.65% | - | 0.35 |
| 11/27 | 1,304 | 1,307 | 1,264 | 1,269 | -2.23% | 536,600 | 248億4330万 | -1.25% | - | 0.36 |
| 11/24 | 1,333 | 1,353 | 1,298 | 1,298 | -2.26% | 347,700 | 254億1103万 | +0.85% | - | 0.37 |
| 11/22 | 1,335 | 1,347 | 1,327 | 1,328 | -1.19% | 251,400 | 259億9835万 | +3.11% | - | 0.37 |
| 11/21 | 1,346 | 1,364 | 1,340 | 1,344 | +0.83% | 328,300 | 263億1158万 | +4.51% | - | 0.38 |
| 11/20 | 1,314 | 1,356 | 1,314 | 1,333 | +1.52% | 352,700 | 260億9623万 | +3.82% | - | 0.38 |
| 11/17 | 1,310 | 1,327 | 1,297 | 1,313 | -0.53% | 337,000 | 257億469万 | +2.42% | - | 0.37 |
| 11/16 | 1,347 | 1,350 | 1,302 | 1,320 | -2% | 318,000 | 258億4173万 | +3.04% | - | 0.37 |
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 | 26,850 2,685 5/23 | 7,770 777 1/22 | 3,971,200 39,712,000 2/29 | - | - | +36.76% 5/14 | -32.58% 8/17 |
| 2009年 3月期 | 11,100 1,110 5/19 | 2,910 291 10/28 | 3,625,900 36,259,000 9/30 | - | - | +33.11% 4/20 | -44.38% 10/27 |
| 2010年 3月期 | 8,760 876 8/14 | 4,320 432 4/1 | 1,500,800 15,008,000 4/16 | - | - | +21.06% 5/11 | -18.3% 7/13 |
| 2011年 3月期 | 8,470 847 4/6 | 5,290 529 3/17 | 589,300 5,893,000 1/17 | 1658億1779万 | 1035億6270万 | +11.12% 9/17 | -28.26% 3/15 |
| 2012年 3月期 | 6,290 629 4/4 | 3,570 357 1/10 | 627,400 6,274,000 3/9 | 1231億3977万 | 698億9014万 | +14.38% 1/26 | -15.74% 8/22 |
| 2013年 3月期 | 5,600 560 2/5 | 2,230 223 8/6 | 1,158,500 11,585,000 2/5 | 1096億3159万 | 436億5686万 | +25.11% 2/6 | -20.05% 8/6 |
| 2014年 3月期 | 6,480 648 5/22 | 3,150 315 2/17 | 805,500 8,055,000 5/21 | 1268億5942万 | 616億6777万 | +22.19% 4/17 | -20.68% 8/16 |
| 2015年 3月期 | 5,560 556 7/4 | 3,160 316 1/30 | 3,592,900 35,929,000 5/20 | 1088億4851万 | 618億6354万 | +12.27% 12/5 | -27.59% 8/11 |
| 2016年 3月期 | 4,260 426 6/8 | 2,540 254 2/12 | 1,089,500 10,895,000 5/13 | 833億9832万 | 497億2576万 | +13.69% 5/14 | -14.82% 8/26 |
| 2017年 3月期 | 4,250 425 3/2 425 2/20 | 2,610 261 6/27 | 597,200 5,972,000 2/20 | 832億255万 | 510億9615万 | +15.38% 11/28 | -12.88% 6/24 |
| 2018年 3月期 | 3,890 389 4/10 | 2,710 271 8/15 271 8/14 | 1,254,400 12,544,000 8/30 | 761億5480万 | 530億5386万 | +19.52% 4/23 | -16.1% 5/19 |
| 2019年 3月期 | 4,390 10/2 | 2,498 12/25 | 1,265,600 8/6 | 859億4334万 | 489億352万 | +14.56% 8/15 | -19.7% 5/9 |
| 2020年 3月期 | 2,807 4/5 | 1,292 3/17 | 1,072,700 10/18 | 549億5283万 | 252億9357万 | +15.01% 9/13 | -33.36% 3/16 |
| 2021年 3月期 | 2,569 2/24 | 1,427 7/2 | 671,100 8/28 | 502億9349万 | 279億3648万 | +17.13% 12/18 | -14.73% 7/2 |
| 2022年 3月期 | 4,590 3/25 | 1,531 8/20 | 2,695,900 3/15 | 898億5875万 | 299億7249万 | +30.49% 2/14 | -15.63% 5/10 |
| 2023年 3月期 | 4,430 4/5 | 1,722 10/31 | 1,965,500 5/12 | 867億2642万 | 337億1171万 | +6.6% 8/24 | -32.93% 5/11 |
| 最新 | 1,317 2024/4/15 | 419,400 | 257億8300万 | -1.35% 1,335 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 142%（2.42倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 129%（2.29倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 86%（1.86倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 121%（2.21倍）
- 2000/12/29 vs 1999/12/30
- 54%（1.54倍）
- 2001/12/28 vs 2000/12/29
- -71%（0.29倍）
- 2002/12/30 vs 2001/12/28
- 51%（1.51倍）
- 2003/12/30 vs 2002/12/30
- 671%（7.71倍）
- 2004/12/30 vs 2003/12/30
- -32%（0.68倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 103%（2.03倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/15 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
250円（2001/12/18） - 427%（5.27倍）
1,317円（4/15）