株価チャート
株価
4/15
- 前日 (4/12)
- 1,668
- 始値
- 1,643
- 高値
- 1,670
- 安値
- 1,623
- 終値 -0.06%
- 1,667
- 出来高 -35.41%
- 123,500
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,651 - 株価（25日）
移動平均値 - +2.77%
1,622 - 出来高（5日）
移動平均値 - -15.24%
145,700
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 | 1,643 | 1,670 | 1,623 | 1,667 | -0.06% | 123,500 | 1055億6万 | +2.77% | 9.04 | 0.86 |
| 04/12 | 1,659 | 1,679 | 1,642 | 1,668 | +1.34% | 191,200 | 1055億6334万 | +3.09% | 9.05 | 0.86 |
| 04/11 | 1,625 | 1,654 | 1,616 | 1,646 | +0.86% | 157,600 | 1041億7102万 | +1.92% | 8.93 | 0.85 |
| 04/10 | 1,640 | 1,647 | 1,626 | 1,632 | -0.55% | 111,100 | 1032億8500万 | +1.12% | 8.85 | 0.84 |
| 04/09 | 1,624 | 1,643 | 1,622 | 1,641 | +2.18% | 145,100 | 1038億2176万 | +1.86% | 8.9 | 0.85 |
| 04/08 | 1,600 | 1,615 | 1,582 | 1,606 | +1.65% | 164,600 | 1016億3953万 | -0.12% | 8.71 | 0.83 |
| 04/05 | 1,543 | 1,583 | 1,536 | 1,580 | -0.25% | 213,000 | 999億9405万 | -1.56% | 8.57 | 0.82 |
| 04/04 | 1,605 | 1,609 | 1,576 | 1,584 | -1% | 206,100 | 1002億4720万 | -1.25% | 8.59 | 0.82 |
| 04/03 | 1,570 | 1,618 | 1,566 | 1,600 | +1.33% | 277,600 | 1012億5980万 | -0.19% | 8.68 | 0.83 |
| 04/02 | 1,605 | 1,609 | 1,566 | 1,579 | -2.05% | 233,800 | 999億3077万 | -1.31% | 8.56 | 0.82 |
| 04/01 | 1,703 | 1,709 | 1,607 | 1,612 | -5.34% | 304,200 | 1020億1925万 | +0.88% | 8.74 | 0.83 |
| 03/29 | 1,690 | 1,723 | 1,680 | 1,703 | +1.43% | 157,000 | 1077億7840万 | +6.84% | 9.24 | 0.88 |
| 03/28 | 1,690 | 1,705 | 1,672 | 1,679 | -2.16% | 147,700 | 1062億5950万 | +5.86% | 9.11 | 0.87 |
| 03/27 | 1,705 | 1,729 | 1,702 | 1,716 | +1.66% | 269,700 | 1086億114万 | +8.81% | 9.31 | 0.89 |
| 03/26 | 1,704 | 1,709 | 1,682 | 1,688 | -1.46% | 209,000 | 1068億2909万 | +7.79% | 9.15 | 0.87 |
| 03/25 | 1,689 | 1,731 | 1,680 | 1,713 | +1.78% | 314,600 | 1084億1128万 | +10.16% | 9.29 | 0.89 |
| 03/22 | 1,677 | 1,695 | 1,670 | 1,683 | +0.96% | 216,600 | 1065億1265万 | +9.14% | 9.13 | 0.87 |
| 03/21 | 1,649 | 1,668 | 1,641 | 1,667 | +2.4% | 275,600 | 1054億6672万 | +8.88% | 9.04 | 0.86 |
| 03/19 | 1,600 | 1,635 | 1,583 | 1,628 | +2.33% | 231,200 | 1029億9929万 | +6.96% | 8.83 | 0.84 |
| 03/18 | 1,591 | 1,596 | 1,574 | 1,591 | +1.47% | 184,500 | 1006億5839万 | +5.09% | 8.63 | 0.82 |
| 03/15 | 1,532 | 1,583 | 1,531 | 1,568 | +2.08% | 273,600 | 992億325万 | +4.05% | 8.5 | 0.81 |
| 03/14 | 1,529 | 1,544 | 1,516 | 1,536 | +0.39% | 123,900 | 971億7869万 | +2.2% | 8.33 | 0.79 |
| 03/13 | 1,548 | 1,558 | 1,512 | 1,530 | +0.26% | 269,000 | 967億9908万 | +2.14% | 8.3 | 0.79 |
| 03/12 | 1,478 | 1,528 | 1,467 | 1,526 | +1.53% | 284,700 | 965億4602万 | +2.14% | 8.28 | 0.79 |
| 03/11 | 1,506 | 1,526 | 1,487 | 1,503 | -4.63% | 412,400 | 950億9087万 | +0.94% | 8.15 | 0.78 |
| 03/08 | 1,580 | 1,594 | 1,546 | 1,576 | -0.13% | 285,100 | 997億938万 | +6.06% | 8.55 | 0.81 |
| 03/07 | 1,639 | 1,648 | 1,570 | 1,578 | -3.66% | 348,900 | 998億3592万 | +6.69% | 8.56 | 0.82 |
| 03/06 | 1,569 | 1,642 | 1,559 | 1,638 | +4.87% | 363,100 | 1036億3196万 | +11.43% | 8.88 | 0.85 |
| 03/05 | 1,518 | 1,572 | 1,513 | 1,562 | +1.3% | 227,700 | 988億2364万 | +6.99% | 8.47 | 0.81 |
| 03/04 | 1,545 | 1,553 | 1,523 | 1,542 | -0.39% | 212,900 | 975億5829万 | +6.27% | 8.36 | 0.8 |
| 03/01 | 1,566 | 1,570 | 1,540 | 1,548 | -0.77% | 181,400 | 979億3790万 | +7.2% | 8.4 | 0.8 |
| 02/29 | 1,530 | 1,573 | 1,519 | 1,560 | +1.17% | 209,500 | 986億9711万 | +8.64% | 8.46 | 0.81 |
| 02/28 | 1,540 | 1,578 | 1,532 | 1,542 | -0.13% | 272,800 | 975億5829万 | +7.98% | 8.36 | 0.8 |
| 02/27 | 1,524 | 1,575 | 1,520 | 1,544 | +1.78% | 294,500 | 976億8483万 | +8.73% | 8.37 | 0.8 |
| 02/26 | 1,516 | 1,539 | 1,507 | 1,517 | +0.26% | 213,900 | 959億7661万 | +7.51% | 8.23 | 0.78 |
| 02/22 | 1,493 | 1,517 | 1,480 | 1,513 | +1.27% | 401,700 | 957億2354万 | +7.84% | 8.21 | 0.78 |
| 02/21 | 1,457 | 1,498 | 1,456 | 1,494 | +2.54% | 318,900 | 944億9756万 | +7.25% | 8.1 | 0.77 |
| 02/20 | 1,440 | 1,463 | 1,432 | 1,457 | +1.6% | 310,200 | 921億5725万 | +5.2% | 7.9 | 0.75 |
| 02/19 | 1,415 | 1,434 | 1,407 | 1,434 | +1.34% | 142,800 | 907億247万 | +3.99% | 7.78 | 0.74 |
| 02/16 | 1,400 | 1,424 | 1,395 | 1,415 | +1.29% | 221,100 | 895億70万 | +3.13% | 7.67 | 0.73 |
| 02/15 | 1,418 | 1,418 | 1,383 | 1,397 | -0.57% | 192,800 | 883億6217万 | +2.34% | 7.58 | 0.72 |
| 02/14 | 1,439 | 1,439 | 1,399 | 1,405 | -2.36% | 236,500 | 888億6818万 | +3.31% | 7.62 | 0.73 |
| 02/13 | 1,431 | 1,444 | 1,405 | 1,439 | +1.05% | 380,000 | 910億1873万 | +6.36% | 7.8 | 0.74 |
| 02/09 | 1,436 | 1,436 | 1,408 | 1,424 | -0.84% | 180,900 | 900億6996万 | +5.87% | 7.72 | 0.74 |
| 02/08 | 1,465 | 1,466 | 1,420 | 1,436 | -1.51% | 270,900 | 908億2898万 | +7.32% | 7.79 | 0.74 |
| 02/07 | 1,405 | 1,476 | 1,405 | 1,458 | +3.33% | 512,500 | 922億2051万 | +9.87% | 7.91 | 0.75 |
| 02/06 | 1,426 | 1,427 | 1,398 | 1,411 | -0.98% | 277,000 | 892億4769万 | +7.22% | 7.65 | 0.73 |
| 02/05 | 1,441 | 1,452 | 1,417 | 1,425 | +0.92% | 457,300 | 901億3321万 | +9.03% | 7.73 | 0.74 |
| 02/02 | 1,431 | 1,457 | 1,388 | 1,412 | -0.98% | 894,300 | 893億1094万 | +8.87% | 7.66 | 0.73 |
| 02/01 | 1,400 | 1,430 | 1,392 | 1,426 | +2.81% | 609,100 | 901億9646万 | +10.71% | 7.73 | 0.74 |
| 01/31 | 1,362 | 1,388 | 1,362 | 1,387 | +1.91% | 211,100 | 877億2966万 | +8.53% | 7.52 | 0.72 |
| 01/30 | 1,376 | 1,376 | 1,358 | 1,361 | -1.38% | 213,800 | 860億8512万 | +7.33% | 7.38 | 0.7 |
| 01/29 | 1,359 | 1,382 | 1,359 | 1,380 | +2.07% | 150,100 | 872億8690万 | +9.52% | 7.48 | 0.71 |
| 01/26 | 1,369 | 1,373 | 1,352 | 1,352 | -1.67% | 216,600 | 855億1586万 | +7.99% | 7.33 | 0.7 |
| 01/25 | 1,337 | 1,381 | 1,337 | 1,375 | +2.46% | 272,200 | 869億7064万 | +10.53% | 7.46 | 0.71 |
| 01/24 | 1,350 | 1,372 | 1,336 | 1,342 | -0.81% | 255,300 | 848億8335万 | +8.58% | 7.28 | 0.69 |
| 01/23 | 1,346 | 1,364 | 1,339 | 1,353 | +0.37% | 300,100 | 855億7911万 | +10% | 7.34 | 0.7 |
| 01/22 | 1,327 | 1,353 | 1,327 | 1,348 | +2.59% | 213,400 | 852億4129万 | +10.04% | 7.31 | 0.7 |
| 01/19 | 1,345 | 1,345 | 1,306 | 1,314 | +0.31% | 391,300 | 830億9128万 | +7.62% | 7.13 | 0.68 |
| 01/18 | 1,269 | 1,316 | 1,269 | 1,310 | +2.34% | 232,800 | 828億3834万 | +7.55% | 7.1 | 0.68 |
| 01/17 | 1,299 | 1,311 | 1,280 | 1,280 | -1.23% | 248,800 | 809億4128万 | +5.35% | 6.94 | 0.66 |
| 01/16 | 1,304 | 1,304 | 1,285 | 1,296 | -0.46% | 202,500 | 819億5305万 | +6.67% | 7.03 | 0.67 |
| 01/15 | 1,265 | 1,302 | 1,262 | 1,302 | +3.99% | 303,100 | 823億3246万 | +7.07% | 7.06 | 0.67 |
| 01/12 | 1,275 | 1,277 | 1,243 | 1,252 | 0% | 245,800 | 791億7069万 | +3.05% | 6.79 | 0.65 |
| 01/11 | 1,274 | 1,283 | 1,252 | 1,252 | +0.08% | 224,300 | 791億7069万 | +2.79% | 6.79 | 0.65 |
| 01/10 | 1,251 | 1,262 | 1,251 | 1,251 | +0.48% | 148,600 | 791億745万 | +2.54% | 6.78 | 0.65 |
| 01/09 | 1,260 | 1,262 | 1,234 | 1,245 | +0.24% | 179,600 | 787億2804万 | +1.8% | 6.75 | 0.64 |
| 01/05 | 1,248 | 1,249 | 1,235 | 1,242 | +0.49% | 165,100 | 785億3834万 | +1.47% | 6.74 | 0.64 |
| 01/04 | 1,195 | 1,236 | 1,184 | 1,236 | +5.01% | 263,500 | 781億5892万 | +0.73% | 6.7 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,172 | 1,187 | 1,168 | 1,177 | 0% | 171,100 | 744億2804万 | -4.15% | 6.38 | 0.61 |
| 12/28 | 1,171 | 1,185 | 1,169 | 1,177 | -0.42% | 111,400 | 744億2804万 | -4.46% | 6.38 | 0.61 |
| 12/27 | 1,187 | 1,187 | 1,172 | 1,182 | +0.34% | 141,300 | 747億4421万 | -4.21% | 6.41 | 0.61 |
| 12/26 | 1,178 | 1,186 | 1,166 | 1,178 | 0% | 143,500 | 744億9127万 | -4.77% | 6.39 | 0.61 |
| 12/25 | 1,177 | 1,180 | 1,170 | 1,178 | +0.6% | 136,500 | 744億9127万 | -5% | 6.39 | 0.61 |
| 12/22 | 1,149 | 1,173 | 1,148 | 1,171 | +1.21% | 185,300 | 740億4862万 | -5.94% | 6.35 | 0.61 |
| 12/21 | 1,135 | 1,157 | 1,129 | 1,157 | +0.09% | 275,600 | 731億4135万 | -7.37% | 6.27 | 0.6 |
| 12/20 | 1,165 | 1,167 | 1,153 | 1,156 | -0.6% | 282,800 | 730億7813万 | -7.81% | 6.27 | 0.6 |
| 12/19 | 1,168 | 1,179 | 1,152 | 1,163 | -0.6% | 216,200 | 735億2064万 | -7.63% | 6.31 | 0.6 |
| 12/18 | 1,150 | 1,175 | 1,130 | 1,170 | -0.26% | 273,500 | 739億6316万 | -7.36% | 6.35 | 0.61 |
| 12/15 | 1,180 | 1,189 | 1,162 | 1,173 | -0.26% | 247,200 | 741億5281万 | -7.42% | 6.36 | 0.61 |
| 12/14 | 1,210 | 1,220 | 1,167 | 1,176 | -4.85% | 348,000 | 743億4246万 | -7.55% | 6.38 | 0.61 |
| 12/13 | 1,244 | 1,250 | 1,229 | 1,236 | -0.24% | 136,800 | 781億3544万 | -3.06% | 6.7 | 0.64 |
| 12/12 | 1,276 | 1,276 | 1,238 | 1,239 | -1.9% | 202,500 | 783億2509万 | -3.05% | 6.72 | 0.64 |
| 12/11 | 1,245 | 1,265 | 1,225 | 1,263 | +3.87% | 313,300 | 798億4228万 | -1.41% | 6.85 | 0.65 |
| 12/08 | 1,250 | 1,250 | 1,202 | 1,216 | -6.17% | 553,800 | 768億7111万 | -5.07% | 6.59 | 0.63 |
| 12/07 | 1,307 | 1,307 | 1,284 | 1,296 | -1.97% | 218,800 | 819億2842万 | +0.93% | 7.03 | 0.67 |
| 12/06 | 1,283 | 1,324 | 1,280 | 1,322 | +3.69% | 214,900 | 835億7205万 | +3.36% | 7.17 | 0.69 |
| 12/05 | 1,296 | 1,300 | 1,273 | 1,275 | -2.52% | 272,800 | 806億88万 | +0.24% | 6.91 | 0.66 |
| 12/04 | 1,308 | 1,312 | 1,283 | 1,308 | -0.98% | 225,900 | 826億8702万 | +3.15% | 7.09 | 0.68 |
| 12/01 | 1,319 | 1,330 | 1,308 | 1,321 | +0.69% | 224,900 | 835億883万 | +4.76% | 7.16 | 0.68 |
| 11/30 | 1,269 | 1,315 | 1,267 | 1,312 | +2.82% | 274,700 | 829億3988万 | +4.71% | 7.12 | 0.68 |
| 11/29 | 1,300 | 1,301 | 1,268 | 1,276 | -2.6% | 211,600 | 806億6409万 | +2.41% | 6.92 | 0.66 |
| 11/28 | 1,298 | 1,321 | 1,288 | 1,310 | +2.91% | 427,800 | 828億1345万 | +5.65% | 7.1 | 0.68 |
| 11/27 | 1,270 | 1,278 | 1,260 | 1,273 | +0.87% | 140,700 | 804億7445万 | +3.16% | 6.9 | 0.66 |
| 11/24 | 1,258 | 1,266 | 1,251 | 1,262 | +1.61% | 116,000 | 797億7907万 | +2.6% | 6.84 | 0.65 |
| 11/22 | 1,232 | 1,266 | 1,232 | 1,242 | 0% | 148,600 | 785億1474万 | +1.22% | 6.74 | 0.64 |
| 11/21 | 1,254 | 1,255 | 1,218 | 1,242 | -1.51% | 240,500 | 785億1474万 | +1.39% | 6.74 | 0.64 |
| 11/20 | 1,297 | 1,305 | 1,261 | 1,261 | -2.47% | 228,900 | 797億1585万 | +3.11% | 6.84 | 0.65 |
| 11/17 | 1,264 | 1,293 | 1,258 | 1,293 | +1.73% | 154,400 | 817億3877万 | +5.98% | 7.01 | 0.67 |
| 11/16 | 1,281 | 1,292 | 1,261 | 1,271 | -0.86% | 152,700 | 803億4801万 | +4.35% | 6.89 | 0.66 |
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 | 1,520 11/1 | 953 3/17 | 661,900 6/6 | - | - | +9.78% 10/3 | -22.92% 1/22 |
| 2009年 3月期 | 1,148 6/2 | 373 2/24 | 357,100 10/15 | - | - | +22.42% 11/5 | -34.03% 10/8 |
| 2010年 3月期 | 945 12/30 | 445 4/1 | 364,000 11/2 | - | - | +28.26% 6/11 | -13.55% 10/2 |
| 2011年 3月期 | 1,020 3/4 | 573 8/25 8/24 | 432,400 2/25 | 566億1927万 | 318億671万 | +17.25% 3/1 | -15.62% 4/5 |
| 2012年 3月期 | 888 3/28 | 557 9/26 | 359,100 7/28 | 492億9207万 | 309億1856万 | +14.92% 3/27 | -16.92% 8/22 |
| 2013年 3月期 | 942 3/11 | 561 11/16 | 724,600 2/27 | 522億8956万 | 311億4060万 | +16.3% 2/4 | -17.62% 6/4 |
| 2014年 3月期 | 1,160 7/10 | 743 3/28 3/27 | 480,400 5/7 | 643億9055万 | 414億9275万 | +17.45% 7/10 | -16.18% 2/4 |
| 2015年 3月期 | 1,206 1/9 | 740 4/15 | 1,078,200 7/8 | 750億7542万 | 413億2152万 | +15.28% 1/9 | -8.77% 10/17 |
| 2016年 3月期 | 1,348 12/1 | 850 2/12 | 883,500 4/16 | 843億8209万 | 532億6609万 | +12.16% 10/9 | -19.57% 2/12 |
| 2017年 3月期 | 1,044 1/5 | 620 7/7 | 617,400 4/28 | 654億5117万 | 388億6761万 | +11.68% 12/8 | -21.37% 6/29 |
| 2018年 3月期 | 1,469 2/5 | 853 4/17 | 1,185,900 10/31 | 923億8261万 | 534億9444万 | +18.38% 11/1 | -10.4% 3/5 |
| 2019年 3月期 | 1,215 5/22 | 654 3/28 | 306,800 7/31 | 764億8533万 | 412億945万 | +9.78% 7/31 | -15.54% 12/25 |
| 2020年 3月期 | 972 11/11 | 412 3/23 | 679,100 10/31 | 612億4707万 | 259億6357万 | +18.38% 9/27 | -27.59% 3/23 |
| 2021年 3月期 | 725 3/23 | 432 11/30 | 2,249,300 2/2 | 456億8833万 | 272億2394万 | +20.63% 2/2 | -15.06% 7/31 |
| 2022年 3月期 | 987 7/27 | 620 3/9 3/8 | 2,000,200 4/28 | 622億2381万 | 391億549万 | +14.89% 6/7 | -15.62% 1/27 |
| 2023年 3月期 | 953 3/9 | 645 4/27 | 1,154,400 2/3 | 601億1178万 | 406億8232万 | +17.71% 2/9 | -7.09% 3/17 |
| 最新 | 1,667 2024/4/15 | 123,500 | 1055億6万 | +2.77% 1,622 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 62%（1.62倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 116%（2.16倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/04/15 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
373円（2009/02/24） - 347%（4.47倍）
1,667円（4/15）