株価チャート
株価
4/17
- 前日 (4/16)
- 1,544
- 始値
- 1,542
- 高値
- 1,542
- 安値
- 1,500
- 終値 -2.4%
- 1,507
- 出来高 -19.35%
- 37,100
乖離率
- 株価（5日）
移動平均値 - -3.27%
1,558 - 株価（25日）
移動平均値 - -1.5%
1,530 - 出来高（5日）
移動平均値 - -22.16%
47,660
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 | 1,542 | 1,542 | 1,500 | 1,507 | -2.4% | 37,100 | 427億8674万 | -1.5% | 11.24 | 1.19 |
| 04/16 | 1,550 | 1,550 | 1,538 | 1,544 | -1.28% | 46,000 | 438億3724万 | +1.18% | 11.52 | 1.22 |
| 04/15 | 1,580 | 1,580 | 1,558 | 1,564 | -1.88% | 37,400 | 444億508万 | +2.83% | 11.66 | 1.24 |
| 04/12 | 1,586 | 1,602 | 1,583 | 1,594 | +0.76% | 66,100 | 452億5684万 | +5.21% | 11.89 | 1.26 |
| 04/11 | 1,562 | 1,582 | 1,549 | 1,582 | +1.02% | 51,700 | 449億1614万 | +4.98% | 11.8 | 1.25 |
| 04/10 | 1,569 | 1,581 | 1,564 | 1,566 | -0.32% | 51,800 | 444億6187万 | +4.4% | 11.68 | 1.24 |
| 04/09 | 1,556 | 1,571 | 1,543 | 1,571 | +1.03% | 74,200 | 446億383万 | +5.15% | 11.72 | 1.24 |
| 04/08 | 1,534 | 1,561 | 1,525 | 1,555 | +2.5% | 89,700 | 441億4956万 | +4.57% | 11.6 | 1.23 |
| 04/05 | 1,508 | 1,532 | 1,503 | 1,517 | -0.91% | 31,700 | 430億7066万 | +2.36% | 11.31 | 1.2 |
| 04/04 | 1,522 | 1,533 | 1,513 | 1,531 | +0.79% | 83,900 | 434億6815万 | +3.52% | 11.42 | 1.21 |
| 04/03 | 1,500 | 1,527 | 1,498 | 1,519 | +0.6% | 46,600 | 431億2744万 | +2.91% | 11.33 | 1.2 |
| 04/02 | 1,539 | 1,539 | 1,506 | 1,510 | -1.37% | 44,900 | 428億7192万 | +2.51% | 11.26 | 1.19 |
| 04/01 | 1,555 | 1,567 | 1,525 | 1,531 | -2.05% | 83,100 | 434億6815万 | +4.15% | 11.42 | 1.21 |
| 03/29 | 1,542 | 1,567 | 1,542 | 1,563 | +1.1% | 48,100 | 443億7669万 | +6.62% | 11.66 | 1.24 |
| 03/28 | 1,542 | 1,564 | 1,537 | 1,546 | -1.53% | 39,700 | 438億9403万 | +5.82% | 11.53 | 1.22 |
| 03/27 | 1,546 | 1,578 | 1,543 | 1,570 | +1.75% | 76,400 | 445億7544万 | +7.83% | 11.71 | 1.24 |
| 03/26 | 1,527 | 1,548 | 1,515 | 1,543 | +1.45% | 33,800 | 438億885万 | +6.49% | 11.51 | 1.22 |
| 03/25 | 1,530 | 1,537 | 1,516 | 1,521 | -1.3% | 104,100 | 431億8423万 | +5.33% | 11.34 | 1.2 |
| 03/22 | 1,531 | 1,561 | 1,527 | 1,541 | +1.12% | 67,600 | 437億5207万 | +7.16% | 11.49 | 1.22 |
| 03/21 | 1,515 | 1,532 | 1,510 | 1,524 | +2.01% | 85,500 | 432億6940万 | +6.5% | 11.37 | 1.2 |
| 03/19 | 1,481 | 1,500 | 1,479 | 1,494 | +0.88% | 25,100 | 424億1764万 | +4.7% | 11.14 | 1.18 |
| 03/18 | 1,502 | 1,502 | 1,470 | 1,481 | -1.13% | 46,800 | 420億4855万 | +3.71% | 11.05 | 1.17 |
| 03/15 | 1,488 | 1,511 | 1,486 | 1,498 | +1.01% | 84,500 | 425億3121万 | +4.76% | 11.17 | 1.18 |
| 03/14 | 1,414 | 1,489 | 1,411 | 1,483 | +5.48% | 80,500 | 421億533万 | +3.71% | 11.06 | 1.17 |
| 03/13 | 1,405 | 1,410 | 1,394 | 1,406 | -0.14% | 65,500 | 399億1915万 | -1.75% | 10.49 | 1.11 |
| 03/12 | 1,392 | 1,408 | 1,379 | 1,408 | +0.64% | 66,200 | 399億7593万 | -1.95% | 10.5 | 1.11 |
| 03/11 | 1,398 | 1,411 | 1,388 | 1,399 | -1.55% | 65,100 | 397億2040万 | -2.91% | 10.43 | 1.11 |
| 03/08 | 1,381 | 1,426 | 1,380 | 1,421 | +1.94% | 78,400 | 403億4503万 | -1.8% | 10.6 | 1.12 |
| 03/07 | 1,408 | 1,412 | 1,394 | 1,394 | -0.99% | 70,300 | 395億7844万 | -3.99% | 10.4 | 1.1 |
| 03/06 | 1,397 | 1,419 | 1,393 | 1,408 | -0.21% | 58,500 | 399億7593万 | -3.43% | 10.5 | 1.11 |
| 03/05 | 1,401 | 1,415 | 1,391 | 1,411 | +0.64% | 76,100 | 400億6111万 | -3.55% | 10.52 | 1.11 |
| 03/04 | 1,434 | 1,434 | 1,402 | 1,402 | -2.57% | 94,900 | 398億558万 | -4.43% | 10.46 | 1.11 |
| 03/01 | 1,447 | 1,448 | 1,438 | 1,439 | -0.14% | 50,800 | 408億5608万 | -2.24% | 10.73 | 1.14 |
| 02/29 | 1,434 | 1,450 | 1,434 | 1,441 | +0.14% | 57,300 | 409億1287万 | -2.37% | 10.75 | 1.14 |
| 02/28 | 1,447 | 1,457 | 1,430 | 1,439 | -0.28% | 80,300 | 408億5608万 | -2.7% | 10.73 | 1.14 |
| 02/27 | 1,444 | 1,452 | 1,437 | 1,443 | +0.14% | 49,500 | 409億6965万 | -2.63% | 10.76 | 1.14 |
| 02/26 | 1,440 | 1,463 | 1,433 | 1,441 | +0.14% | 84,800 | 409億1287万 | -2.96% | 10.75 | 1.14 |
| 02/22 | 1,428 | 1,442 | 1,424 | 1,439 | +1.2% | 41,800 | 408億5608万 | -3.29% | 10.73 | 1.14 |
| 02/21 | 1,430 | 1,430 | 1,418 | 1,422 | -0.42% | 51,200 | 403億7342万 | -4.56% | 10.61 | 1.12 |
| 02/20 | 1,408 | 1,439 | 1,408 | 1,428 | +2.15% | 84,800 | 405億4377万 | -4.42% | 10.65 | 1.13 |
| 02/19 | 1,421 | 1,421 | 1,389 | 1,398 | -1.89% | 84,300 | 396億9201万 | -6.74% | 10.43 | 1.1 |
| 02/16 | 1,397 | 1,427 | 1,382 | 1,425 | +3.49% | 80,800 | 404億5860万 | -5.38% | 10.63 | 1.13 |
| 02/15 | 1,384 | 1,397 | 1,371 | 1,377 | +0.88% | 69,200 | 390億9578万 | -8.93% | 10.27 | 1.09 |
| 02/14 | 1,390 | 1,401 | 1,361 | 1,365 | -4.01% | 167,300 | 387億5508万 | -10.08% | 10.18 | 1.08 |
| 02/13 | 1,383 | 1,422 | 1,365 | 1,422 | -6.01% | 271,800 | 403億7342万 | -6.69% | 10.61 | 1.12 |
| 02/09 | 1,535 | 1,546 | 1,506 | 1,513 | -1.43% | 96,500 | 429億5709万 | -0.98% | 11.28 | 1.2 |
| 02/08 | 1,521 | 1,538 | 1,501 | 1,535 | +2.27% | 82,300 | 435億8172万 | +0.46% | 11.45 | 1.21 |
| 02/07 | 1,505 | 1,520 | 1,496 | 1,501 | -0.2% | 73,200 | 426億1639万 | -1.64% | 11.19 | 1.19 |
| 02/06 | 1,522 | 1,527 | 1,502 | 1,504 | -1.51% | 52,700 | 427億156万 | -1.44% | 11.22 | 1.19 |
| 02/05 | 1,537 | 1,545 | 1,510 | 1,527 | -0.13% | 130,500 | 433億5458万 | +0.2% | 11.39 | 1.21 |
| 02/02 | 1,548 | 1,549 | 1,528 | 1,529 | -0.91% | 37,800 | 434億1136万 | +0.46% | 11.4 | 1.21 |
| 02/01 | 1,531 | 1,546 | 1,526 | 1,543 | -0.58% | 39,800 | 438億885万 | +1.58% | 11.51 | 1.22 |
| 01/31 | 1,529 | 1,552 | 1,523 | 1,552 | +0.78% | 47,700 | 440億6438万 | +2.24% | 11.57 | 1.23 |
| 01/30 | 1,533 | 1,552 | 1,533 | 1,540 | +0.13% | 43,800 | 437億2368万 | +1.65% | 11.49 | 1.22 |
| 01/29 | 1,527 | 1,556 | 1,527 | 1,538 | +0.92% | 37,700 | 436億6689万 | +1.72% | 11.47 | 1.22 |
| 01/26 | 1,516 | 1,543 | 1,516 | 1,524 | -0.2% | 54,200 | 432億6940万 | +1.13% | 11.37 | 1.2 |
| 01/25 | 1,511 | 1,535 | 1,509 | 1,527 | +0.39% | 36,700 | 433億5458万 | +1.66% | 11.39 | 1.21 |
| 01/24 | 1,527 | 1,553 | 1,519 | 1,521 | +0.07% | 41,000 | 431億8423万 | +1.54% | 11.34 | 1.2 |
| 01/23 | 1,530 | 1,541 | 1,519 | 1,520 | +0.4% | 46,500 | 431億5584万 | +1.74% | 11.34 | 1.2 |
| 01/22 | 1,523 | 1,525 | 1,508 | 1,514 | +0.4% | 23,000 | 429億8548万 | +1.47% | 11.29 | 1.2 |
| 01/19 | 1,521 | 1,523 | 1,502 | 1,508 | -0.66% | 44,100 | 428億1513万 | +1.14% | 11.25 | 1.19 |
| 01/18 | 1,499 | 1,526 | 1,492 | 1,518 | +1.95% | 80,300 | 430億9905万 | +1.81% | 11.32 | 1.2 |
| 01/17 | 1,525 | 1,541 | 1,489 | 1,489 | -2.17% | 53,900 | 422億7568万 | -0.07% | 11.1 | 1.18 |
| 01/16 | 1,567 | 1,567 | 1,522 | 1,522 | -3.37% | 34,000 | 432億1262万 | +1.94% | 11.35 | 1.2 |
| 01/15 | 1,559 | 1,582 | 1,554 | 1,575 | +1.03% | 51,300 | 447億1740万 | +5.35% | 11.75 | 1.24 |
| 01/12 | 1,587 | 1,587 | 1,546 | 1,559 | -0.57% | 41,600 | 442億6312万 | +4.49% | 11.63 | 1.23 |
| 01/11 | 1,578 | 1,597 | 1,558 | 1,568 | +1.29% | 95,200 | 445億1865万 | +5.02% | 11.69 | 1.24 |
| 01/10 | 1,513 | 1,563 | 1,513 | 1,548 | +2.38% | 72,600 | 439億5081万 | +3.61% | 11.54 | 1.22 |
| 01/09 | 1,514 | 1,543 | 1,510 | 1,512 | 0% | 61,900 | 429億2870万 | +1.2% | 11.28 | 1.19 |
| 01/05 | 1,510 | 1,522 | 1,508 | 1,512 | +0.53% | 50,500 | 429億2870万 | +0.93% | 11.28 | 1.19 |
| 01/04 | 1,499 | 1,513 | 1,474 | 1,504 | 0% | 48,100 | 427億156万 | +0.2% | 11.22 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 1,471 | 1,516 | 1,471 | 1,504 | +0.6% | 104,000 | 427億156万 | -0.07% | 11.22 | 1.19 |
| 12/28 | 1,462 | 1,513 | 1,459 | 1,495 | +2.47% | 96,500 | 424億4604万 | -0.86% | 11.15 | 1.18 |
| 12/27 | 1,467 | 1,473 | 1,456 | 1,459 | -0.48% | 46,500 | 414億2392万 | -3.31% | 10.88 | 1.15 |
| 12/26 | 1,462 | 1,482 | 1,455 | 1,466 | -0.2% | 38,600 | 416億2267万 | -3.04% | 10.93 | 1.16 |
| 12/25 | 1,524 | 1,524 | 1,463 | 1,469 | -1.94% | 46,500 | 417億784万 | -2.91% | 10.96 | 1.16 |
| 12/22 | 1,488 | 1,508 | 1,480 | 1,498 | +1.35% | 74,700 | 425億3121万 | -1.06% | 11.17 | 1.18 |
| 12/21 | 1,460 | 1,488 | 1,452 | 1,478 | +0.82% | 73,500 | 419億6337万 | -2.31% | 11.02 | 1.17 |
| 12/20 | 1,421 | 1,474 | 1,421 | 1,466 | +2.73% | 71,500 | 416億2267万 | -3.17% | 10.93 | 1.16 |
| 12/19 | 1,384 | 1,431 | 1,381 | 1,427 | +3.33% | 124,400 | 405億1538万 | -5.87% | 10.64 | 1.13 |
| 12/18 | 1,405 | 1,409 | 1,374 | 1,381 | -3.49% | 204,300 | 392億935万 | -9.2% | 10.3 | 1.09 |
| 12/15 | 1,438 | 1,439 | 1,417 | 1,431 | +0.49% | 94,100 | 406億2895万 | -5.86% | 10.67 | 1.13 |
| 12/14 | 1,464 | 1,465 | 1,414 | 1,424 | -3.26% | 114,800 | 404億3020万 | -6.13% | 10.62 | 1.13 |
| 12/13 | 1,499 | 1,499 | 1,469 | 1,472 | -1.87% | 78,000 | 417億9302万 | -2.71% | 10.98 | 1.16 |
| 12/12 | 1,513 | 1,518 | 1,487 | 1,500 | -0.46% | 56,800 | 425億8800万 | -0.66% | 11.19 | 1.19 |
| 12/11 | 1,519 | 1,527 | 1,494 | 1,507 | +1.01% | 60,500 | 427億8674万 | +0.07% | 11.24 | 1.19 |
| 12/08 | 1,536 | 1,551 | 1,486 | 1,492 | -4.48% | 100,800 | 423億6086万 | -0.53% | 11.13 | 1.18 |
| 12/07 | 1,533 | 1,579 | 1,533 | 1,562 | +0.06% | 76,700 | 443億4830万 | +4.48% | 11.65 | 1.23 |
| 12/06 | 1,518 | 1,564 | 1,518 | 1,561 | +3.31% | 65,400 | 443億1991万 | +5.12% | 11.64 | 1.23 |
| 12/05 | 1,558 | 1,562 | 1,510 | 1,511 | -3.57% | 85,100 | 429億31万 | +2.58% | 11.27 | 1.19 |
| 12/04 | 1,590 | 1,590 | 1,559 | 1,567 | -1.76% | 50,800 | 444億9026万 | +6.96% | 11.69 | 1.24 |
| 12/01 | 1,566 | 1,604 | 1,560 | 1,595 | +2.11% | 108,300 | 452億8524万 | +9.7% | 11.9 | 1.26 |
| 11/30 | 1,574 | 1,590 | 1,552 | 1,562 | -2.38% | 141,300 | 443億4830万 | +8.4% | 11.65 | 1.23 |
| 11/29 | 1,594 | 1,620 | 1,593 | 1,600 | +0.44% | 102,300 | 454億2720万 | +11.89% | 11.93 | 1.26 |
| 11/28 | 1,605 | 1,615 | 1,583 | 1,593 | 0% | 94,700 | 452億2845万 | +12.34% | 11.88 | 1.26 |
| 11/27 | 1,597 | 1,617 | 1,571 | 1,593 | +0.5% | 130,200 | 452億2845万 | +13.22% | 11.88 | 1.26 |
| 11/24 | 1,560 | 1,586 | 1,560 | 1,585 | +3.46% | 157,000 | 450億132万 | +13.46% | 11.82 | 1.25 |
| 11/22 | 1,519 | 1,573 | 1,516 | 1,532 | +0.79% | 205,200 | 434億9654万 | +10.45% | 11.43 | 1.21 |
| 11/21 | 1,509 | 1,532 | 1,501 | 1,520 | +1.95% | 114,400 | 431億5584万 | +10.22% | 11.34 | 1.2 |
| 11/20 | 1,493 | 1,519 | 1,481 | 1,491 | -1.32% | 88,600 | 423億3247万 | +8.83% | 11.12 | 1.18 |
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 | 450 5/14 | 280 1/23 1/22 | 380,000 5/14 | - | - | +10.84% 2/4 | -13.19% 8/17 |
| 2009年 3月期 | 375 6/6 | 200 3/16 | 69,000 7/25 | - | - | +12.47% 1/7 | -26.65% 10/10 |
| 2010年 3月期 | 277 10/30 | 205 11/16 | 110,000 1/29 | - | - | +12.52% 6/8 | -15.68% 11/16 |
| 2011年 3月期 | 269 4/12 | 155 3/15 | 410,000 1/13 | 76億3744万 | 44億76万 | +8.16% 1/14 | -23.65% 3/15 |
| 2012年 3月期 | 215 3/27 2/28 | 167 6/6 | 92,000 4/25 | 61億428万 | 47億4146万 | +9.6% 7/6 | -7.08% 4/11 |
| 2013年 3月期 | 220 3/25 3/22 他2件 | 169 11/14 | 72,000 1/15 | 62億4624万 | 47億9824万 | +9.25% 12/27 | -9.52% 5/15 |
| 2014年 3月期 | 818 1/10 | 203 4/4 | 4,160,000 11/8 | 232億2465万 | 57億6357万 | +90.66% 11/7 | -17% 2/4 |
| 2015年 3月期 | 606 5/1 | 410 5/21 | 580,000 6/11 | 172億555万 | 116億4072万 | +17.72% 4/30 | -20.82% 5/21 |
| 2016年 3月期 | 892 12/4 | 467 4/21 | 2,148,000 4/30 | 253億2566万 | 132億5906万 | +23.35% 11/19 | -24.56% 2/12 |
| 2017年 3月期 | 1,187 2/2 | 513 6/24 | 468,100 2/2 | 337億130万 | 145億6509万 | +17.75% 2/1 | -11.99% 6/24 |
| 2018年 3月期 | 2,472 1/12 | 901 4/13 | 1,243,400 1/5 | 701億8502万 | 255億8119万 | +30.58% 1/5 | -11.23% 3/23 |
| 2019年 3月期 | 2,462 5/22 5/21 | 1,243 12/26 | 928,900 5/10 | 699億110万 | 352億9125万 | +17.58% 8/9 | -23.56% 12/25 |
| 2020年 3月期 | 1,926 7/2 7/1 | 877 3/17 | 294,400 5/13 | 546億8299万 | 248億9978万 | +13.48% 11/11 | -26.68% 3/13 |
| 2021年 3月期 | 1,414 6/9 | 993 10/30 | 473,800 11/11 | 401億4628万 | 281億9325万 | +15.56% 11/12 | -17.64% 8/7 |
| 2022年 3月期 | 1,600 9/16 | 823 3/15 | 244,300 10/28 | 454億2720万 | 233億6661万 | +15.8% 6/10 | -19.43% 1/19 |
| 2023年 3月期 | 1,379 6/7 | 992 4/1 | 226,200 10/28 | 391億5256万 | 281億6486万 | +14.87% 5/23 | -11.04% 6/22 |
| 最新 | 1,507 2024/4/17 | 37,100 | 427億8674万 | -1.5% 1,530 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 207%（3.07倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
155円（2011/03/15） - 872%（9.72倍）
1,507円（4/17）