株価チャート
株価
4/15
- 前日 (4/12)
- 1,457
- 始値
- 1,450
- 高値
- 1,468
- 安値
- 1,433
- 終値 +0.21%
- 1,460
- 出来高 -7.04%
- 33,000
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,467 - 株価（25日）
移動平均値 - +2.1%
1,430 - 出来高（5日）
移動平均値 - -27.57%
45,560
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 | 1,450 | 1,468 | 1,433 | 1,460 | +0.21% | 33,000 | 643億3308万 | +2.1% | 11.7 | 2.22 |
| 04/12 | 1,478 | 1,487 | 1,457 | 1,457 | -1.62% | 35,500 | 642億88万 | +2.17% | 11.67 | 2.21 |
| 04/11 | 1,480 | 1,497 | 1,472 | 1,481 | +0.07% | 51,000 | 652億5841万 | +4.15% | 11.87 | 2.25 |
| 04/10 | 1,470 | 1,495 | 1,470 | 1,480 | +1.58% | 63,400 | 652億1435万 | +4.45% | 11.86 | 2.25 |
| 04/09 | 1,425 | 1,465 | 1,418 | 1,457 | +1.6% | 44,900 | 642億88万 | +3.33% | 11.67 | 2.21 |
| 04/08 | 1,420 | 1,440 | 1,420 | 1,434 | +1.13% | 20,600 | 631億8742万 | +2.06% | 11.49 | 2.18 |
| 04/05 | 1,398 | 1,421 | 1,396 | 1,418 | +0.21% | 27,200 | 624億8240万 | +1.14% | 11.36 | 2.16 |
| 04/04 | 1,419 | 1,420 | 1,392 | 1,415 | +0.07% | 25,700 | 623億5021万 | +1% | 11.34 | 2.15 |
| 04/03 | 1,408 | 1,425 | 1,391 | 1,414 | +0.43% | 34,300 | 623億614万 | +0.93% | 11.33 | 2.15 |
| 04/02 | 1,427 | 1,436 | 1,399 | 1,408 | -1.05% | 43,500 | 620億4176万 | +0.36% | 11.28 | 2.14 |
| 04/01 | 1,436 | 1,438 | 1,401 | 1,423 | -1.32% | 47,800 | 627億272万 | +1.28% | 11.4 | 2.16 |
| 03/29 | 1,432 | 1,444 | 1,425 | 1,442 | +0.84% | 23,900 | 635億3993万 | +2.56% | 11.55 | 2.19 |
| 03/28 | 1,428 | 1,438 | 1,421 | 1,430 | -2.72% | 61,100 | 630億1116万 | +1.63% | 11.46 | 2.17 |
| 03/27 | 1,453 | 1,476 | 1,453 | 1,470 | +1.73% | 50,200 | 647億7371万 | +4.48% | 11.78 | 2.23 |
| 03/26 | 1,432 | 1,453 | 1,428 | 1,445 | +0.28% | 29,300 | 636億7212万 | +2.77% | 11.58 | 2.2 |
| 03/25 | 1,427 | 1,451 | 1,427 | 1,441 | +0.28% | 26,100 | 634億9586万 | +2.56% | 11.54 | 2.19 |
| 03/22 | 1,447 | 1,451 | 1,430 | 1,437 | -0.21% | 31,900 | 633億1961万 | +2.5% | 11.51 | 2.18 |
| 03/21 | 1,450 | 1,468 | 1,432 | 1,440 | -0.69% | 49,900 | 634億5180万 | +2.86% | 11.54 | 2.19 |
| 03/19 | 1,435 | 1,450 | 1,427 | 1,450 | +1.05% | 43,400 | 638億9244万 | +3.72% | 11.62 | 2.2 |
| 03/18 | 1,443 | 1,443 | 1,427 | 1,435 | +0.28% | 56,300 | 632億3148万 | +2.87% | 11.5 | 2.18 |
| 03/15 | 1,377 | 1,433 | 1,377 | 1,431 | +3.47% | 89,900 | 630億5523万 | +2.65% | 11.46 | 2.17 |
| 03/14 | 1,382 | 1,393 | 1,366 | 1,383 | +1.24% | 31,200 | 609億4017万 | -0.65% | 11.08 | 2.1 |
| 03/13 | 1,392 | 1,397 | 1,353 | 1,366 | -1.87% | 43,100 | 601億9108万 | -1.87% | 10.94 | 2.08 |
| 03/12 | 1,347 | 1,393 | 1,337 | 1,392 | +3.34% | 55,300 | 613億3674万 | 0% | 11.15 | 2.12 |
| 03/11 | 1,354 | 1,359 | 1,330 | 1,347 | -1.25% | 43,600 | 593億5387万 | -3.09% | 10.79 | 2.05 |
| 03/08 | 1,332 | 1,381 | 1,328 | 1,364 | +1.72% | 64,200 | 601億296万 | -1.87% | 10.93 | 2.07 |
| 03/07 | 1,361 | 1,361 | 1,327 | 1,341 | -0.67% | 90,900 | 590億8949万 | -3.25% | 10.74 | 2.04 |
| 03/06 | 1,312 | 1,360 | 1,312 | 1,350 | +2.12% | 60,700 | 594億8606万 | -2.32% | 10.82 | 2.05 |
| 03/05 | 1,314 | 1,335 | 1,300 | 1,322 | -0.15% | 67,500 | 582億5228万 | -4.13% | 10.59 | 2.01 |
| 03/04 | 1,365 | 1,371 | 1,321 | 1,324 | -3.29% | 117,300 | 583億4041万 | -3.78% | 10.61 | 2.01 |
| 03/01 | 1,392 | 1,407 | 1,368 | 1,369 | -1.65% | 62,000 | 603億2327万 | -0.29% | 10.97 | 2.08 |
| 02/29 | 1,412 | 1,417 | 1,384 | 1,392 | -1.42% | 87,600 | 613億3674万 | +1.75% | 11.15 | 2.12 |
| 02/28 | 1,443 | 1,449 | 1,412 | 1,412 | -3.09% | 61,600 | 622億1802万 | +3.6% | 11.31 | 2.15 |
| 02/27 | 1,446 | 1,467 | 1,446 | 1,457 | -0.14% | 39,900 | 642億88万 | +7.45% | 11.67 | 2.21 |
| 02/26 | 1,457 | 1,467 | 1,456 | 1,459 | +0.27% | 39,200 | 642億8901万 | +8.31% | 11.69 | 2.22 |
| 02/22 | 1,472 | 1,472 | 1,439 | 1,455 | -0.14% | 60,000 | 641億1276万 | +8.83% | 11.66 | 2.21 |
| 02/21 | 1,442 | 1,468 | 1,441 | 1,457 | +1.25% | 92,300 | 642億88万 | +9.71% | 11.67 | 2.21 |
| 02/20 | 1,450 | 1,460 | 1,434 | 1,439 | -0.48% | 53,000 | 634億774万 | +9.02% | 11.53 | 2.19 |
| 02/19 | 1,421 | 1,448 | 1,421 | 1,446 | +2.41% | 55,500 | 637億1618万 | +10.21% | 11.58 | 2.2 |
| 02/16 | 1,389 | 1,417 | 1,388 | 1,412 | +2.99% | 101,900 | 622億1802万 | +8.28% | 11.31 | 2.15 |
| 02/15 | 1,381 | 1,391 | 1,364 | 1,371 | -0.72% | 93,100 | 604億1140万 | +5.71% | 10.98 | 2.08 |
| 02/14 | 1,393 | 1,399 | 1,377 | 1,381 | -1.22% | 76,200 | 608億5204万 | +6.89% | 11.06 | 2.1 |
| 02/13 | 1,383 | 1,400 | 1,365 | 1,398 | +1.45% | 110,300 | 616億112万 | +8.71% | 11.2 | 2.12 |
| 02/09 | 1,390 | 1,390 | 1,374 | 1,378 | -1.29% | 77,100 | 607億1985万 | +7.82% | 11.04 | 2.09 |
| 02/08 | 1,395 | 1,406 | 1,385 | 1,396 | +0.5% | 121,100 | 615億1300万 | +9.83% | 11.18 | 2.12 |
| 02/07 | 1,370 | 1,389 | 1,358 | 1,389 | +1.31% | 94,200 | 612億455万 | +9.98% | 11.13 | 2.11 |
| 02/06 | 1,380 | 1,386 | 1,362 | 1,371 | -0.87% | 80,200 | 604億1140万 | +9.24% | 10.98 | 2.08 |
| 02/05 | 1,372 | 1,394 | 1,371 | 1,383 | +2.6% | 104,800 | 609億4017万 | +10.82% | 11.08 | 2.1 |
| 02/02 | 1,340 | 1,354 | 1,324 | 1,348 | +1.28% | 133,700 | 593億9794万 | +8.8% | 10.8 | 2.05 |
| 02/01 | 1,293 | 1,337 | 1,293 | 1,331 | +5.38% | 201,600 | 586億4885万 | +8.12% | 10.66 | 2.02 |
| 01/31 | 1,237 | 1,263 | 1,236 | 1,263 | +0.88% | 59,100 | 556億5252万 | +3.19% | 10.12 | 1.92 |
| 01/30 | 1,269 | 1,269 | 1,245 | 1,252 | -1.42% | 77,500 | 551億6782万 | +2.71% | 10.03 | 1.9 |
| 01/29 | 1,252 | 1,270 | 1,252 | 1,270 | +1.44% | 48,300 | 559億6096万 | +4.44% | 10.17 | 1.93 |
| 01/26 | 1,254 | 1,262 | 1,247 | 1,252 | -0.16% | 55,400 | 551億6782万 | +3.39% | 10.03 | 1.9 |
| 01/25 | 1,246 | 1,259 | 1,241 | 1,254 | +0.72% | 35,300 | 552億5594万 | +3.89% | 10.05 | 1.91 |
| 01/24 | 1,246 | 1,255 | 1,237 | 1,245 | -0.08% | 51,600 | 548億5937万 | +3.49% | 9.97 | 1.89 |
| 01/23 | 1,250 | 1,258 | 1,238 | 1,246 | -0.16% | 55,400 | 549億343万 | +3.92% | 9.98 | 1.89 |
| 01/22 | 1,234 | 1,248 | 1,234 | 1,248 | +1.79% | 37,200 | 549億9156万 | +4.35% | 10 | 1.9 |
| 01/19 | 1,223 | 1,230 | 1,217 | 1,226 | +0.25% | 41,700 | 540億2216万 | +2.85% | 9.82 | 1.86 |
| 01/18 | 1,230 | 1,236 | 1,223 | 1,223 | -0.81% | 32,600 | 538億8997万 | +2.86% | 9.8 | 1.86 |
| 01/17 | 1,240 | 1,250 | 1,232 | 1,233 | -0.56% | 47,000 | 543億3060万 | +3.96% | 9.88 | 1.87 |
| 01/16 | 1,255 | 1,265 | 1,238 | 1,240 | -0.8% | 54,500 | 546億3905万 | +4.82% | 9.93 | 1.88 |
| 01/15 | 1,235 | 1,257 | 1,228 | 1,250 | +1.13% | 55,200 | 550億7969万 | +5.84% | 10.01 | 1.9 |
| 01/12 | 1,241 | 1,251 | 1,226 | 1,236 | -0.32% | 55,100 | 544億6279万 | +4.92% | 9.9 | 1.88 |
| 01/11 | 1,245 | 1,246 | 1,230 | 1,240 | +0.08% | 64,500 | 546億3905万 | +5.53% | 9.93 | 1.88 |
| 01/10 | 1,238 | 1,243 | 1,224 | 1,239 | +0.08% | 55,600 | 545億9499万 | +5.63% | 9.93 | 1.88 |
| 01/09 | 1,231 | 1,247 | 1,229 | 1,238 | +2.57% | 68,100 | 545億5092万 | +5.63% | 9.92 | 1.88 |
| 01/05 | 1,193 | 1,214 | 1,192 | 1,207 | +1% | 87,500 | 531億8495万 | +3.16% | 9.67 | 1.83 |
| 01/04 | 1,202 | 1,211 | 1,179 | 1,195 | -0.33% | 170,600 | 526億5618万 | +2.22% | 9.57 | 1.82 |
| 2023 | ||||||||||
| 12/29 | 1,196 | 1,200 | 1,193 | 1,199 | +0.25% | 44,800 | 528億3244万 | +2.57% | 9.61 | 1.82 |
| 12/28 | 1,176 | 1,197 | 1,172 | 1,196 | +1.53% | 42,800 | 527億24万 | +2.4% | 9.58 | 1.82 |
| 12/27 | 1,165 | 1,183 | 1,161 | 1,178 | +1.38% | 88,500 | 519億710万 | +0.86% | 9.44 | 1.79 |
| 12/26 | 1,149 | 1,164 | 1,149 | 1,162 | +0.87% | 64,600 | 512億208万 | -0.51% | 9.31 | 1.77 |
| 12/25 | 1,157 | 1,161 | 1,146 | 1,152 | -0.35% | 36,000 | 507億6144万 | -1.37% | 9.23 | 1.75 |
| 12/22 | 1,148 | 1,161 | 1,146 | 1,156 | +0.52% | 67,200 | 509億3769万 | -1.11% | 9.26 | 1.76 |
| 12/21 | 1,151 | 1,155 | 1,148 | 1,150 | -0.35% | 42,000 | 506億7331万 | -1.71% | 9.21 | 1.75 |
| 12/20 | 1,159 | 1,166 | 1,153 | 1,154 | -0.43% | 49,100 | 508億4957万 | -1.45% | 9.25 | 1.75 |
| 12/19 | 1,147 | 1,160 | 1,143 | 1,159 | +1.58% | 58,700 | 510億6989万 | -1.02% | 9.29 | 1.76 |
| 12/18 | 1,156 | 1,156 | 1,130 | 1,141 | -1.81% | 53,500 | 502億7674万 | -2.56% | 9.14 | 1.73 |
| 12/15 | 1,162 | 1,172 | 1,153 | 1,162 | +0.78% | 67,200 | 512億208万 | -0.85% | 9.31 | 1.77 |
| 12/14 | 1,156 | 1,159 | 1,142 | 1,153 | 0% | 53,700 | 508億550万 | -1.54% | 9.24 | 1.75 |
| 12/13 | 1,151 | 1,160 | 1,145 | 1,153 | +0.17% | 59,800 | 508億550万 | -1.62% | 9.24 | 1.75 |
| 12/12 | 1,163 | 1,165 | 1,151 | 1,151 | -1.03% | 41,200 | 507億1738万 | -1.71% | 9.22 | 1.75 |
| 12/11 | 1,155 | 1,164 | 1,143 | 1,163 | +2.02% | 68,200 | 512億4614万 | -0.77% | 9.32 | 1.77 |
| 12/08 | 1,152 | 1,163 | 1,136 | 1,140 | -1.81% | 94,100 | 502億3267万 | -2.65% | 9.13 | 1.73 |
| 12/07 | 1,184 | 1,185 | 1,161 | 1,161 | -2.11% | 55,400 | 511億5801万 | -0.85% | 9.3 | 1.76 |
| 12/06 | 1,168 | 1,186 | 1,163 | 1,186 | +1.19% | 64,200 | 522億5961万 | +1.28% | 9.5 | 1.8 |
| 12/05 | 1,172 | 1,186 | 1,172 | 1,172 | 0% | 58,400 | 516億4271万 | +0.26% | 9.39 | 1.78 |
| 12/04 | 1,170 | 1,182 | 1,162 | 1,172 | -1.26% | 96,200 | 516億4271万 | +0.26% | 9.39 | 1.78 |
| 12/01 | 1,203 | 1,203 | 1,186 | 1,187 | -1.33% | 67,900 | 523億367万 | +1.63% | 9.51 | 1.8 |
| 11/30 | 1,201 | 1,210 | 1,196 | 1,203 | +0.17% | 73,500 | 530億869万 | +3% | 9.64 | 1.83 |
| 11/29 | 1,185 | 1,202 | 1,185 | 1,201 | +1.35% | 71,600 | 529億2056万 | +3% | 9.62 | 1.83 |
| 11/28 | 1,175 | 1,191 | 1,174 | 1,185 | +0.68% | 60,200 | 522億1554万 | +1.72% | 9.49 | 1.8 |
| 11/27 | 1,195 | 1,196 | 1,173 | 1,177 | -1.59% | 43,400 | 518億6303万 | +1.03% | 9.43 | 1.79 |
| 11/24 | 1,182 | 1,203 | 1,182 | 1,196 | +1.36% | 50,900 | 527億24万 | +2.66% | 9.58 | 1.82 |
| 11/22 | 1,176 | 1,186 | 1,173 | 1,180 | -0.08% | 42,400 | 519億9522万 | +1.37% | 9.45 | 1.79 |
| 11/21 | 1,180 | 1,184 | 1,173 | 1,181 | +0.51% | 42,700 | 520億3929万 | +1.46% | 9.46 | 1.79 |
| 11/20 | 1,182 | 1,189 | 1,170 | 1,175 | -0.17% | 37,700 | 517億7491万 | +0.95% | 9.41 | 1.79 |
| 11/17 | 1,163 | 1,177 | 1,161 | 1,177 | +0.6% | 52,100 | 518億6303万 | +1.12% | 9.43 | 1.79 |
| 11/16 | 1,171 | 1,182 | 1,162 | 1,170 | -0.51% | 30,100 | 515億5459万 | +0.43% | 9.37 | 1.78 |
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 | 192 766 4/2 | 104 415 1/16 | 246,800 61,700 9/21 | - | - | +11.01% 3/6 | -18.85% 1/16 |
| 2009年 3月期 | 138 550 5/19 | 82 326 10/28 | 570,800 142,700 3/25 | - | - | +6.47% 1/7 | -23.09% 10/10 |
| 2010年 3月期 | 163 649 3/25 650 3/24 | 84 339 5/8 338 5/7 他3件 | 3,318,000 829,500 8/17 | - | - | +30.43% 8/17 | -13.33% 10/2 |
| 2011年 3月期 | 159 636 4/1 | 88 350 3/16 350 3/15 | 1,410,400 352,600 9/27 | 84億8169万 | 46億6760万 | +7.03% 12/14 12/13 | -28.55% 3/15 |
| 2012年 3月期 | 110 440 4/1 | 89 355 8/9 | 138,000 34,500 1/31 | 58億6784万 | 47億3428万 | +6.94% 1/30 | -9.67% 8/9 |
| 2013年 3月期 | 152 609 3/21 | 93 370 5/18 | 278,000 69,500 2/13 | 81億2162万 | 49億3432万 | +27.86% 5/2 | -6.98% 5/18 |
| 2014年 3月期 | 224 895 5/14 | 129 515 4/2 | 781,200 195,300 5/1 | 119億3572万 | 68億6804万 | +25.91% 5/8 | -17.25% 6/7 |
| 2015年 3月期 | 274 1,095 2/18 | 180 721 4/11 | 435,200 108,800 10/9 | 146億335万 | 96億1554万 | +15.21% 6/20 | -13.09% 8/6 |
| 2016年 3月期 | 499 1,995 8/18 | 247 989 4/2 | 1,228,400 307,100 5/12 | 266億611万 | 131億8969万 | +24.68% 7/22 | -26.09% 2/12 |
| 2017年 3月期 | 649 2,595 3/21 | 275 1,100 6/24 | 694,400 173,600 2/3 | 346億795万 | 146億7004万 | +21.63% 2/2 | -9.34% 4/14 |
| 2018年 3月期 | 690 2,761 12/18 | 532 2,131 9/6 2,129 6/30 | 734,400 183,600 5/9 | 368億2180万 | 284億1986万 | +8.34% 12/15 | -7.19% 2/13 |
| 2019年 3月期 | 805 3,220 6/18 | 511 2,043 12/25 | 324,000 81,000 12/21 | 429億4320万 | 272億4626万 | +13.81% 6/5 | -16.06% 12/25 |
| 2020年 3月期 | 1,375 2,749 1/22 | 572 2,287 4/2 | 632,800 158,200 11/26 | 733億2352万 | 305億34万 | +19.32% 4/16 | -31.99% 3/13 |
| 2021年 3月期 | 1,618 3,235 9/1 3,235 8/31 | 995 1,989 4/6 | 901,400 450,700 11/2 | 862億8650万 | 530億5219万 | +16.12% 8/25 | -14.35% 11/2 |
| 2022年 3月期 | 2,245 10/19 | 1,317 2,633 4/2 | 687,000 343,500 8/31 | 989億2312万 | 580億993万 | +28.04% 9/7 | -14.59% 1/27 |
| 2023年 3月期 | 1,747 4/11 | 1,324 6/14 | 467,000 10/31 | 769億7937万 | 583億4041万 | +8.26% 10/14 | -12.41% 5/16 |
| 最新 | 1,460 2024/4/15 | 33,000 | 643億3308万 | +2.1% 1,430 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/25
- -24%（0.76倍）
- 2003/12/26 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/26
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 119%（2.19倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/15 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
43円（2002/11/21） - 3335%（34.35倍）
1,460円（4/15）