株価チャート
株価
4/15
- 前日 (4/12)
- 1,777
- 始値
- 1,777
- 高値
- 1,780
- 安値
- 1,749
- 終値 +0.11%
- 1,779
- 出来高 +131.25%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.68%
1,767 - 株価（25日）
移動平均値 - +4.52%
1,702 - 出来高（5日）
移動平均値 - +28.47%
2,880
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 | 1,777 | 1,780 | 1,749 | 1,779 | +0.11% | 3,700 | 269億6964万 | +4.52% | 14.14 | 0.92 |
| 04/12 | 1,776 | 1,789 | 1,775 | 1,777 | +0.06% | 1,600 | 269億3932万 | +4.84% | 14.12 | 0.92 |
| 04/11 | 1,744 | 1,785 | 1,723 | 1,776 | +1.49% | 6,400 | 269億2416万 | +5.21% | 14.12 | 0.91 |
| 04/10 | 1,751 | 1,751 | 1,742 | 1,750 | -0.06% | 1,600 | 265億3000万 | +4.04% | 13.91 | 0.9 |
| 04/09 | 1,770 | 1,770 | 1,750 | 1,751 | -1.07% | 1,100 | 265億4516万 | +4.41% | 13.92 | 0.9 |
| 04/08 | 1,768 | 1,784 | 1,740 | 1,770 | +0.11% | 3,400 | 268億3320万 | +5.8% | 14.07 | 0.91 |
| 04/05 | 1,785 | 1,809 | 1,760 | 1,768 | +2.43% | 5,500 | 268億288万 | +6.19% | 14.05 | 0.91 |
| 04/04 | 1,777 | 1,781 | 1,726 | 1,726 | -0.75% | 1,000 | 261億6616万 | +4.23% | 13.72 | 0.89 |
| 04/03 | 1,768 | 1,775 | 1,739 | 1,739 | -1.53% | 600 | 263億6324万 | +5.46% | 13.82 | 0.9 |
| 04/02 | 1,754 | 1,766 | 1,729 | 1,766 | +1.26% | 1,200 | 267億7256万 | +7.62% | 14.04 | 0.91 |
| 04/01 | 1,696 | 1,758 | 1,656 | 1,744 | +1.75% | 3,700 | 264億3904万 | +6.8% | 13.86 | 0.9 |
| 03/29 | 1,712 | 1,714 | 1,711 | 1,714 | +0.88% | 1,500 | 259億8424万 | +5.48% | 13.62 | 0.88 |
| 03/28 | 1,671 | 1,720 | 1,671 | 1,699 | -2.91% | 2,500 | 257億5684万 | +4.94% | 13.5 | 0.87 |
| 03/27 | 1,736 | 1,766 | 1,735 | 1,750 | +0.69% | 2,000 | 265億3000万 | +8.49% | 13.91 | 0.9 |
| 03/26 | 1,682 | 1,745 | 1,682 | 1,738 | +3.33% | 2,000 | 263億4808万 | +8.29% | 13.81 | 0.89 |
| 03/25 | 1,678 | 1,689 | 1,662 | 1,682 | -0.71% | 1,700 | 254億9912万 | +5.32% | 13.37 | 0.87 |
| 03/22 | 1,675 | 1,766 | 1,675 | 1,694 | +1.86% | 5,200 | 256億8104万 | +6.41% | 13.46 | 0.87 |
| 03/21 | 1,640 | 1,668 | 1,640 | 1,663 | +1.65% | 3,300 | 252億1108万 | +4.92% | 13.22 | 0.86 |
| 03/19 | 1,622 | 1,636 | 1,600 | 1,636 | +0.93% | 3,400 | 248億176万 | +3.61% | 13 | 0.84 |
| 03/18 | 1,634 | 1,637 | 1,615 | 1,621 | +0.43% | 4,800 | 245億7436万 | +2.99% | 12.88 | 0.83 |
| 03/15 | 1,610 | 1,614 | 1,610 | 1,614 | +0.25% | 1,100 | 244億6824万 | +2.8% | 12.83 | 0.83 |
| 03/14 | 1,600 | 1,610 | 1,584 | 1,610 | -0.25% | 2,500 | 244億760万 | +2.74% | 12.8 | 0.83 |
| 03/13 | 1,589 | 1,614 | 1,581 | 1,614 | +1.83% | 2,400 | 244億6824万 | +3.26% | 12.83 | 0.83 |
| 03/12 | 1,573 | 1,598 | 1,573 | 1,585 | +0.32% | 300 | 240億2860万 | +1.6% | 12.6 | 0.82 |
| 03/11 | 1,596 | 1,596 | 1,580 | 1,580 | -1.06% | 2,400 | 239億5280万 | +1.41% | 12.56 | 0.81 |
| 03/08 | 1,600 | 1,610 | 1,586 | 1,597 | -1.18% | 1,900 | 242億1052万 | +2.63% | 12.69 | 0.82 |
| 03/07 | 1,620 | 1,620 | 1,538 | 1,616 | -0.43% | 2,500 | 244億9856万 | +3.99% | 12.84 | 0.83 |
| 03/06 | 1,619 | 1,623 | 1,606 | 1,623 | +0.12% | 900 | 246億468万 | +4.71% | 12.9 | 0.84 |
| 03/05 | 1,639 | 1,639 | 1,603 | 1,621 | -1.64% | 1,100 | 245億7436万 | +4.92% | 12.88 | 0.83 |
| 03/04 | 1,588 | 1,654 | 1,588 | 1,648 | +4.97% | 5,100 | 249億8368万 | +7.01% | 13.1 | 0.85 |
| 03/01 | 1,554 | 1,570 | 1,554 | 1,570 | +1.03% | 900 | 238億120万 | +2.28% | 12.48 | 0.81 |
| 02/29 | 1,540 | 1,554 | 1,540 | 1,554 | 0% | 800 | 235億5864万 | +1.44% | 12.35 | 0.8 |
| 02/28 | 1,544 | 1,560 | 1,544 | 1,554 | +0.65% | 2,200 | 235億5864万 | +1.5% | 12.35 | 0.8 |
| 02/27 | 1,548 | 1,551 | 1,524 | 1,544 | -0.64% | 2,400 | 234億704万 | +0.98% | 12.27 | 0.8 |
| 02/26 | 1,550 | 1,554 | 1,542 | 1,554 | 0% | 4,600 | 235億5864万 | +1.77% | 12.35 | 0.8 |
| 02/22 | 1,550 | 1,554 | 1,550 | 1,554 | +0.19% | 1,400 | 235億5864万 | +1.97% | 12.35 | 0.8 |
| 02/21 | 1,550 | 1,560 | 1,546 | 1,551 | +0.32% | 1,700 | 235億1316万 | +1.84% | 12.33 | 0.8 |
| 02/20 | 1,550 | 1,558 | 1,540 | 1,546 | -0.77% | 3,400 | 234億3736万 | +1.64% | 12.29 | 0.8 |
| 02/19 | 1,540 | 1,559 | 1,540 | 1,558 | +0.91% | 2,300 | 236億1928万 | +2.57% | 12.38 | 0.8 |
| 02/16 | 1,545 | 1,545 | 1,527 | 1,544 | -0.06% | 2,600 | 234億704万 | +1.91% | 12.27 | 0.8 |
| 02/15 | 1,530 | 1,545 | 1,525 | 1,545 | +1.44% | 1,900 | 234億2220万 | +2.12% | 12.28 | 0.8 |
| 02/14 | 1,516 | 1,530 | 1,516 | 1,523 | +0.2% | 900 | 230億8868万 | +0.79% | 12.1 | 0.78 |
| 02/13 | 1,515 | 1,530 | 1,500 | 1,520 | +0.33% | 3,500 | 230億4320万 | +0.66% | 12.08 | 0.78 |
| 02/09 | 1,515 | 1,535 | 1,512 | 1,515 | -0.26% | 2,000 | 229億6740万 | +0.4% | 12.04 | 0.78 |
| 02/08 | 1,517 | 1,529 | 1,502 | 1,519 | -0.13% | 2,100 | 230億2804万 | +0.73% | 12.07 | 0.78 |
| 02/07 | 1,526 | 1,535 | 1,520 | 1,521 | -0.33% | 2,200 | 230億5836万 | +1% | 12.09 | 0.78 |
| 02/06 | 1,530 | 1,535 | 1,526 | 1,526 | -0.65% | 1,700 | 231億3416万 | +1.4% | 12.13 | 0.79 |
| 02/05 | 1,542 | 1,557 | 1,525 | 1,536 | +0.07% | 2,700 | 232億8576万 | +2.33% | 12.21 | 0.79 |
| 02/02 | 1,539 | 1,544 | 1,520 | 1,535 | +0.33% | 3,100 | 232億7060万 | +2.47% | 12.2 | 0.79 |
| 02/01 | 1,550 | 1,550 | 1,500 | 1,530 | -0.58% | 3,400 | 231億9480万 | +2.34% | 12.16 | 0.79 |
| 01/31 | 1,520 | 1,550 | 1,520 | 1,539 | +1.25% | 2,100 | 233億3124万 | +3.15% | 12.23 | 0.79 |
| 01/30 | 1,502 | 1,520 | 1,502 | 1,520 | +1.33% | 1,100 | 230億4320万 | +2.15% | 12.08 | 0.78 |
| 01/29 | 1,512 | 1,515 | 1,500 | 1,500 | -0.33% | 1,100 | 227億4000万 | +1.01% | 11.92 | 0.77 |
| 01/26 | 1,500 | 1,508 | 1,500 | 1,505 | -0.13% | 600 | 228億1580万 | +1.42% | 11.96 | 0.77 |
| 01/25 | 1,510 | 1,515 | 1,500 | 1,507 | +0.2% | 900 | 228億4612万 | +1.76% | 11.98 | 0.78 |
| 01/24 | 1,513 | 1,513 | 1,497 | 1,504 | -0.59% | 900 | 228億64万 | +1.83% | 11.95 | 0.77 |
| 01/23 | 1,513 | 1,513 | 1,513 | 1,513 | +0.13% | 700 | 229億3708万 | +2.72% | 12.03 | 0.78 |
| 01/22 | 1,500 | 1,511 | 1,500 | 1,511 | +1.34% | 3,200 | 229億676万 | +3% | 12.01 | 0.78 |
| 01/19 | 1,510 | 1,515 | 1,491 | 1,491 | -0.53% | 1,100 | 226億356万 | +1.98% | 11.85 | 0.77 |
| 01/18 | 1,513 | 1,513 | 1,440 | 1,499 | -0.93% | 2,200 | 227億2484万 | +2.81% | 11.91 | 0.77 |
| 01/17 | 1,514 | 1,514 | 1,500 | 1,513 | +0.67% | 2,400 | 229億3708万 | +4.2% | 12.03 | 0.78 |
| 01/16 | 1,497 | 1,510 | 1,490 | 1,503 | +0.87% | 3,600 | 227億8548万 | +3.8% | 11.95 | 0.77 |
| 01/15 | 1,478 | 1,494 | 1,478 | 1,490 | +0.88% | 1,700 | 225億8840万 | +3.26% | 11.84 | 0.77 |
| 01/12 | 1,481 | 1,495 | 1,477 | 1,477 | -0.61% | 1,900 | 223億9132万 | +2.64% | 11.74 | 0.76 |
| 01/11 | 1,490 | 1,492 | 1,486 | 1,486 | -0.13% | 400 | 225億2776万 | +3.55% | 11.81 | 0.77 |
| 01/10 | 1,499 | 1,499 | 1,488 | 1,488 | -0.73% | 300 | 225億5808万 | +3.98% | 11.83 | 0.77 |
| 01/09 | 1,494 | 1,499 | 1,494 | 1,499 | +0.27% | 1,700 | 227億2484万 | +5.05% | 11.91 | 0.77 |
| 01/05 | 1,480 | 1,495 | 1,480 | 1,495 | +0.47% | 1,100 | 226億6420万 | +5.13% | 11.88 | 0.77 |
| 01/04 | 1,480 | 1,488 | 1,470 | 1,488 | +0.81% | 1,500 | 225億5808万 | +5.01% | 11.83 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,485 | 1,496 | 1,472 | 1,476 | -0.61% | 1,700 | 223億7616万 | +4.46% | 11.73 | 0.76 |
| 12/28 | 1,474 | 1,485 | 1,455 | 1,485 | +2.84% | 900 | 225億1260万 | +5.39% | 11.8 | 0.76 |
| 12/27 | 1,426 | 1,455 | 1,426 | 1,444 | -0.41% | 1,000 | 218億9104万 | +2.78% | 11.48 | 0.74 |
| 12/26 | 1,445 | 1,455 | 1,440 | 1,450 | -0.62% | 900 | 219億8200万 | +3.42% | 11.52 | 0.75 |
| 12/25 | 1,445 | 1,464 | 1,414 | 1,459 | +0.9% | 1,500 | 221億1844万 | +4.21% | 11.6 | 0.75 |
| 12/22 | 1,466 | 1,467 | 1,430 | 1,446 | -0.07% | 1,100 | 219億2136万 | +3.51% | 11.49 | 0.74 |
| 12/21 | 1,450 | 1,463 | 1,447 | 1,447 | -0.82% | 1,000 | 219億3652万 | +3.8% | 11.5 | 0.75 |
| 12/20 | 1,469 | 1,470 | 1,450 | 1,459 | +0.21% | 2,400 | 221億1844万 | +4.81% | 11.6 | 0.75 |
| 12/19 | 1,450 | 1,469 | 1,429 | 1,456 | +0.83% | 3,900 | 220億7296万 | +4.9% | 11.57 | 0.75 |
| 12/18 | 1,403 | 1,446 | 1,402 | 1,444 | +2.41% | 9,500 | 218億9104万 | +4.26% | 11.48 | 0.74 |
| 12/15 | 1,387 | 1,410 | 1,387 | 1,410 | +1.88% | 4,200 | 213億7560万 | +2.03% | 11.21 | 0.73 |
| 12/14 | 1,384 | 1,390 | 1,384 | 1,384 | 0% | 700 | 209億8144万 | +0.29% | 11 | 0.71 |
| 12/13 | 1,383 | 1,388 | 1,380 | 1,384 | +0.07% | 1,400 | 209億8144万 | +0.36% | 11 | 0.71 |
| 12/12 | 1,380 | 1,385 | 1,380 | 1,383 | +0.58% | 600 | 209億6628万 | +0.29% | 10.99 | 0.71 |
| 12/11 | 1,371 | 1,383 | 1,371 | 1,375 | +0.36% | 300 | 208億4500万 | -0.22% | 10.93 | 0.71 |
| 12/08 | 1,393 | 1,393 | 1,370 | 1,370 | -1.44% | 1,700 | 207億6920万 | -0.58% | 10.89 | 0.71 |
| 12/07 | 1,385 | 1,390 | 1,385 | 1,390 | -0.71% | 4,100 | 210億7240万 | +0.87% | 11.05 | 0.72 |
| 12/06 | 1,377 | 1,400 | 1,377 | 1,400 | +1.74% | 2,500 | 212億2400万 | +1.6% | 11.13 | 0.72 |
| 12/05 | 1,381 | 1,381 | 1,376 | 1,376 | -0.58% | 1,300 | 208億6016万 | -0.07% | 10.94 | 0.71 |
| 12/04 | 1,380 | 1,385 | 1,375 | 1,384 | +0.29% | 1,400 | 209億8144万 | +0.51% | 11 | 0.71 |
| 12/01 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 600 | 209億2080万 | +0.29% | 10.97 | 0.71 |
| 11/30 | 1,373 | 1,380 | 1,372 | 1,380 | +0.51% | 1,000 | 209億2080万 | +0.29% | 10.97 | 0.71 |
| 11/29 | 1,379 | 1,379 | 1,373 | 1,373 | -0.51% | 500 | 208億1468万 | -0.15% | 10.91 | 0.71 |
| 11/28 | 1,385 | 1,385 | 1,379 | 1,380 | -0.29% | 500 | 209億2080万 | +0.29% | 10.97 | 0.71 |
| 11/27 | 1,385 | 1,385 | 1,376 | 1,384 | -0.07% | 1,100 | 209億8144万 | +0.65% | 11 | 0.71 |
| 11/24 | 1,374 | 1,385 | 1,374 | 1,385 | +0.95% | 1,100 | 209億9660万 | +0.73% | 11.01 | 0.71 |
| 11/22 | 1,375 | 1,375 | 1,372 | 1,372 | -0.94% | 1,200 | 207億9952万 | -0.22% | 10.9 | 0.71 |
| 11/21 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 400 | 209億9660万 | +0.65% | 11.01 | 0.71 |
| 11/20 | 1,388 | 1,395 | 1,383 | 1,390 | +0.14% | 1,100 | 210億7240万 | +1.02% | 11.05 | 0.72 |
| 11/17 | 1,377 | 1,388 | 1,372 | 1,388 | +1.61% | 1,700 | 210億4208万 | +0.8% | 11.03 | 0.71 |
| 11/16 | 1,390 | 1,390 | 1,366 | 1,366 | -1.73% | 900 | 207億856万 | -0.73% | 10.86 | 0.7 |
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 | 730 4/9 | 440 3/17 2/12 | 5,000 7/18 6/4 | - | - | +17.23% 12/7 | -21.74% 8/21 |
| 2009年 3月期 | 495 7/3 7/2 他5件 | 248 3/16 | 8,000 12/15 7/15 | - | - | +6% 10/30 | -27.56% 4/15 |
| 2010年 3月期 | 350 12/30 | 234 4/15 | 36,000 10/6 | - | - | +21.06% 4/12 | -11.72% 5/24 |
| 2011年 3月期 | 383 2/16 | 286 5/21 | 41,000 10/26 | 58億628万 | 43億3576万 | +13.56% 12/30 | -10.01% 4/26 |
| 2012年 3月期 | 450 3/19 3/16 他2件 | 312 4/26 | 29,000 2/22 | 68億2200万 | 47億2992万 | +17.44% 3/16 | -7.01% 8/9 |
| 2013年 3月期 | 570 3/18 | 410 11/30 | 33,000 8/16 | 86億4120万 | 62億1560万 | +20.16% 3/11 | -5.52% 11/30 |
| 2014年 3月期 | 750 2/4 | 510 9/6 | 39,200 5/2 | 113億7000万 | 77億3160万 | +23.23% 1/16 | -13.94% 3/20 |
| 2015年 3月期 | 850 1/5 | 630 5/13 | 40,700 12/30 | 128億8600万 | 95億5080万 | +20.62% 1/5 | -6.43% 2/3 |
| 2016年 3月期 | 785 7/27 7/17 | 650 10/2 10/1 | 39,600 7/15 | 119億60万 | 98億5400万 | +9.3% 6/26 | -8.47% 10/1 |
| 2017年 3月期 | 785 2/27 | 550 8/25 | 32,000 2/14 | 119億60万 | 83億3800万 | +11.79% 10/28 | -9.98% 6/28 |
| 2018年 3月期 | 1,386 1/31 | 679 4/21 4/12 | 55,600 10/26 | 210億1176万 | 102億9364万 | +19.9% 11/27 | -9.57% 2/6 |
| 2019年 3月期 | 1,315 5/14 | 792 12/25 | 76,600 11/1 | 199億3540万 | 120億672万 | +11.7% 7/31 | -17.34% 12/25 |
| 2020年 3月期 | 1,110 1/22 | 783 6/28 6/27 | 30,800 5/16 | 168億2760万 | 118億7028万 | +10.89% 10/31 | -16.95% 5/16 |
| 2021年 3月期 | 1,319 3/26 | 898 4/23 4/21 | 16,100 11/18 | 199億9604万 | 136億1368万 | +9.39% 10/5 | -6.55% 7/6 |
| 2022年 3月期 | 1,603 12/29 | 1,200 6/22 | 15,600 12/2 | 243億148万 | 181億9200万 | +11.34% 12/30 | -5.57% 3/14 |
| 2023年 3月期 | 1,674 3/17 | 1,386 5/12 | 7,300 7/15 | 253億7784万 | 210億1176万 | +5.42% 1/31 | -3.88% 8/1 |
| 最新 | 1,779 2024/4/15 | 3,700 | 269億6964万 | +4.52% 1,702 | |||
年間値上がり率
- 2007/12/17 vs 2006/12/27
- -16%（0.84倍）
- 2008/12/15 vs 2007/12/17
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/15
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/22 vs 2010/12/30
- 0%（1倍）
- 2012/12/25 vs 2011/12/22
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/25
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/15 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
234円（2009/04/15） - 660%（7.6倍）
1,779円（4/15）