株価チャート
株価
4/17
- 前日 (4/16)
- 2,121
- 始値
- 2,121
- 高値
- 2,121
- 安値
- 2,057
- 終値 -2.55%
- 2,067
- 出来高 -24.16%
- 11,300
乖離率
- 株価（5日）
移動平均値 - -3.64%
2,145 - 株価（25日）
移動平均値 - -0.19%
2,071 - 出来高（5日）
移動平均値 - -14.65%
13,240
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 | 2,121 | 2,121 | 2,057 | 2,067 | -2.55% | 11,300 | 330億4306万 | -0.19% | 11.93 | 0.86 |
| 04/16 | 2,158 | 2,186 | 2,105 | 2,121 | -2.44% | 14,900 | 339億630万 | +2.66% | 12.24 | 0.88 |
| 04/15 | 2,170 | 2,189 | 2,162 | 2,174 | -0.09% | 11,200 | 347億5356万 | +5.64% | 12.55 | 0.91 |
| 04/12 | 2,198 | 2,200 | 2,172 | 2,176 | -0.41% | 10,400 | 347億8553万 | +6.2% | 12.56 | 0.91 |
| 04/11 | 2,172 | 2,210 | 2,168 | 2,185 | 0% | 18,400 | 349億2941万 | +7.06% | 12.61 | 0.91 |
| 04/10 | 2,156 | 2,196 | 2,144 | 2,185 | +1.06% | 39,400 | 349億2941万 | +7.53% | 12.61 | 0.91 |
| 04/09 | 2,150 | 2,168 | 2,132 | 2,162 | +0.84% | 11,600 | 345億6173万 | +6.82% | 12.48 | 0.9 |
| 04/08 | 2,080 | 2,177 | 2,072 | 2,144 | +3.52% | 59,700 | 342億7398万 | +6.35% | 12.37 | 0.89 |
| 04/05 | 2,069 | 2,083 | 2,047 | 2,071 | -1.05% | 12,700 | 331億700万 | +3.09% | 11.95 | 0.86 |
| 04/04 | 2,099 | 2,108 | 2,079 | 2,093 | +0.48% | 20,300 | 334億5869万 | +4.34% | 12.08 | 0.87 |
| 04/03 | 2,046 | 2,094 | 2,046 | 2,083 | +2.56% | 37,200 | 332億9883万 | +4.05% | 12.02 | 0.87 |
| 04/02 | 2,066 | 2,066 | 2,019 | 2,031 | -0.88% | 19,500 | 324億6756万 | +1.65% | 11.72 | 0.85 |
| 04/01 | 2,057 | 2,078 | 2,047 | 2,049 | +0.44% | 18,300 | 327億5531万 | +2.66% | 11.82 | 0.85 |
| 03/29 | 2,044 | 2,052 | 2,028 | 2,040 | 0% | 15,300 | 326億1144万 | +2.36% | 11.77 | 0.85 |
| 03/28 | 2,063 | 2,083 | 2,033 | 2,040 | -3.91% | 57,200 | 326億1144万 | +2.46% | 11.77 | 0.85 |
| 03/27 | 2,082 | 2,136 | 2,080 | 2,123 | +2.61% | 136,300 | 339億3827万 | +6.79% | 12.25 | 0.89 |
| 03/26 | 2,061 | 2,071 | 2,061 | 2,069 | -0.39% | 26,200 | 330億7503万 | +4.39% | 11.94 | 0.86 |
| 03/25 | 2,061 | 2,090 | 2,055 | 2,077 | -0.1% | 27,100 | 332億292万 | +5.01% | 11.99 | 0.87 |
| 03/22 | 2,060 | 2,080 | 2,049 | 2,079 | +1.76% | 35,800 | 332億3489万 | +5.37% | 12 | 0.87 |
| 03/21 | 2,025 | 2,050 | 2,025 | 2,043 | +2% | 45,600 | 326億5939万 | +3.81% | 11.79 | 0.85 |
| 03/19 | 1,965 | 2,004 | 1,965 | 2,003 | +1.93% | 43,700 | 320億1995万 | +1.88% | 11.56 | 0.84 |
| 03/18 | 1,959 | 1,971 | 1,950 | 1,965 | +1.08% | 15,600 | 314億1249万 | 0% | 11.34 | 0.82 |
| 03/15 | 1,936 | 1,951 | 1,930 | 1,944 | +0.41% | 26,700 | 310億7678万 | -1.12% | 11.22 | 0.81 |
| 03/14 | 1,925 | 1,940 | 1,917 | 1,936 | +0.89% | 35,500 | 309億4889万 | -1.68% | 11.17 | 0.81 |
| 03/13 | 1,945 | 1,946 | 1,917 | 1,919 | -1.03% | 40,000 | 306億7713万 | -2.64% | 11.07 | 0.8 |
| 03/12 | 1,927 | 1,939 | 1,902 | 1,939 | +1.15% | 32,300 | 309億9685万 | -1.87% | 11.19 | 0.81 |
| 03/11 | 1,945 | 1,953 | 1,905 | 1,917 | -2.14% | 74,200 | 306億4516万 | -3.23% | 11.06 | 0.8 |
| 03/08 | 1,946 | 1,965 | 1,946 | 1,959 | +0.1% | 51,300 | 313億1657万 | -1.41% | 11.3 | 0.82 |
| 03/07 | 1,979 | 1,979 | 1,950 | 1,957 | -1.06% | 30,600 | 312億8460万 | -1.76% | 11.29 | 0.82 |
| 03/06 | 1,955 | 1,980 | 1,955 | 1,978 | +0.36% | 24,500 | 316億2030万 | -0.9% | 11.41 | 0.82 |
| 03/05 | 1,950 | 1,971 | 1,941 | 1,971 | +0.61% | 31,900 | 315億840万 | -1.4% | 11.37 | 0.82 |
| 03/04 | 1,990 | 1,990 | 1,958 | 1,959 | -1.41% | 45,400 | 313億1657万 | -2.05% | 11.3 | 0.82 |
| 03/01 | 1,985 | 1,996 | 1,978 | 1,987 | +0.1% | 22,400 | 317億6418万 | -0.8% | 11.47 | 0.83 |
| 02/29 | 1,988 | 1,995 | 1,983 | 1,985 | -0.45% | 21,300 | 317億3221万 | -0.95% | 11.45 | 0.83 |
| 02/28 | 1,979 | 1,994 | 1,979 | 1,994 | +0.76% | 17,900 | 318億7608万 | -0.55% | 11.51 | 0.83 |
| 02/27 | 1,991 | 1,992 | 1,977 | 1,979 | -0.1% | 13,600 | 316億3629万 | -1.44% | 11.42 | 0.83 |
| 02/26 | 1,992 | 2,002 | 1,981 | 1,981 | -0.5% | 19,000 | 316億6826万 | -1.44% | 11.43 | 0.83 |
| 02/22 | 1,985 | 1,992 | 1,978 | 1,991 | +0.86% | 18,900 | 318億2812万 | -1.09% | 11.49 | 0.83 |
| 02/21 | 1,972 | 1,989 | 1,972 | 1,974 | 0% | 8,500 | 315億5636万 | -1.99% | 11.39 | 0.82 |
| 02/20 | 1,980 | 1,999 | 1,974 | 1,974 | +0.25% | 14,900 | 315億5636万 | -2.13% | 11.39 | 0.82 |
| 02/19 | 1,962 | 1,980 | 1,955 | 1,969 | -0.05% | 13,800 | 314億7643万 | -2.43% | 11.36 | 0.82 |
| 02/16 | 1,950 | 1,981 | 1,950 | 1,970 | +1.13% | 14,600 | 314億9242万 | -2.33% | 11.37 | 0.82 |
| 02/15 | 1,987 | 1,988 | 1,943 | 1,948 | -0.76% | 19,600 | 311億4072万 | -3.37% | 11.24 | 0.81 |
| 02/14 | 1,990 | 1,990 | 1,961 | 1,963 | -1.65% | 15,900 | 313億8051万 | -2.68% | 11.33 | 0.82 |
| 02/13 | 1,982 | 1,997 | 1,972 | 1,996 | +0.71% | 23,100 | 319億805万 | -1.04% | 11.52 | 0.83 |
| 02/09 | 1,978 | 1,996 | 1,973 | 1,982 | +0.1% | 10,100 | 316億8425万 | -1.64% | 11.44 | 0.83 |
| 02/08 | 2,000 | 2,000 | 1,980 | 1,980 | -1.49% | 22,800 | 316億5228万 | -1.64% | 11.43 | 0.83 |
| 02/07 | 1,998 | 2,019 | 1,990 | 2,010 | +0.55% | 10,500 | 321億3186万 | 0% | 11.6 | 0.84 |
| 02/06 | 2,025 | 2,037 | 1,998 | 1,999 | -1.91% | 27,900 | 319億5601万 | -0.35% | 11.54 | 0.83 |
| 02/05 | 2,054 | 2,054 | 2,038 | 2,038 | -0.78% | 11,500 | 325億7946万 | +1.8% | 11.76 | 0.85 |
| 02/02 | 2,081 | 2,081 | 2,049 | 2,054 | -0.72% | 10,400 | 328億3524万 | +2.96% | 11.85 | 0.86 |
| 02/01 | 2,100 | 2,100 | 2,045 | 2,069 | -1.48% | 24,700 | 330億7503万 | +4.13% | 11.94 | 0.86 |
| 01/31 | 2,045 | 2,100 | 2,045 | 2,100 | +2.14% | 26,000 | 335億7060万 | +6.17% | 12.12 | 0.88 |
| 01/30 | 2,032 | 2,059 | 2,030 | 2,056 | +0.59% | 9,500 | 328億6721万 | +4.47% | 11.86 | 0.86 |
| 01/29 | 2,021 | 2,044 | 2,005 | 2,044 | +1.69% | 11,800 | 326億7538万 | +4.29% | 11.8 | 0.85 |
| 01/26 | 2,016 | 2,022 | 2,002 | 2,010 | 0% | 12,400 | 321億3186万 | +3.02% | 11.6 | 0.84 |
| 01/25 | 2,001 | 2,014 | 1,998 | 2,010 | -0.5% | 33,200 | 321億3186万 | +3.45% | 11.6 | 0.84 |
| 01/24 | 2,026 | 2,031 | 2,014 | 2,020 | -0.3% | 11,900 | 322億9172万 | +4.39% | 11.66 | 0.84 |
| 01/23 | 2,060 | 2,060 | 2,025 | 2,026 | -1.41% | 23,400 | 323億8763万 | +5.19% | 11.69 | 0.84 |
| 01/22 | 2,044 | 2,065 | 2,044 | 2,055 | +1.23% | 16,200 | 328億5123万 | +7.14% | 11.86 | 0.86 |
| 01/19 | 2,039 | 2,050 | 2,007 | 2,030 | -0.83% | 21,300 | 324億5158万 | +6.39% | 11.71 | 0.85 |
| 01/18 | 2,016 | 2,065 | 2,016 | 2,047 | +1.54% | 16,300 | 327億2334万 | +7.74% | 11.81 | 0.85 |
| 01/17 | 2,012 | 2,046 | 2,009 | 2,016 | -1.66% | 27,100 | 322億2777万 | +6.72% | 11.63 | 0.84 |
| 01/16 | 2,100 | 2,100 | 2,025 | 2,050 | +2.6% | 51,500 | 327億7130万 | +8.87% | 11.83 | 0.85 |
| 01/15 | 1,945 | 1,998 | 1,945 | 1,998 | +2.78% | 21,600 | 319億4002万 | +6.62% | 11.53 | 0.83 |
| 01/12 | 1,965 | 1,966 | 1,941 | 1,944 | -1.07% | 20,000 | 310億7678万 | +4.12% | 11.22 | 0.81 |
| 01/11 | 1,975 | 1,989 | 1,962 | 1,965 | -0.41% | 23,700 | 314億1249万 | +5.48% | 11.34 | 0.82 |
| 01/10 | 1,950 | 1,978 | 1,950 | 1,973 | +0.97% | 19,000 | 315億4037万 | +6.13% | 11.39 | 0.82 |
| 01/09 | 1,948 | 1,962 | 1,942 | 1,954 | +0.46% | 16,900 | 312億3664万 | +5.28% | 11.28 | 0.81 |
| 01/05 | 1,935 | 1,951 | 1,930 | 1,945 | +0.78% | 21,500 | 310億9277万 | +5.02% | 11.22 | 0.81 |
| 01/04 | 1,915 | 1,930 | 1,899 | 1,930 | +0.73% | 15,200 | 308億5298万 | +4.49% | 11.14 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 1,891 | 1,916 | 1,891 | 1,916 | +1.27% | 12,000 | 306億2917万 | +3.96% | 11.06 | 0.8 |
| 12/28 | 1,899 | 1,900 | 1,890 | 1,892 | -0.42% | 11,600 | 302億4551万 | +2.88% | 10.92 | 0.79 |
| 12/27 | 1,877 | 1,900 | 1,870 | 1,900 | +1.5% | 18,200 | 303億7340万 | +3.54% | 10.96 | 0.79 |
| 12/26 | 1,845 | 1,872 | 1,844 | 1,872 | +1.52% | 17,900 | 299億2579万 | +2.24% | 10.8 | 0.78 |
| 12/25 | 1,887 | 1,887 | 1,843 | 1,844 | -1.13% | 32,200 | 294億7818万 | +0.88% | 10.64 | 0.77 |
| 12/22 | 1,848 | 1,868 | 1,848 | 1,865 | +1.19% | 18,000 | 298億1389万 | +2.02% | 10.76 | 0.78 |
| 12/21 | 1,840 | 1,847 | 1,832 | 1,843 | -0.16% | 12,600 | 294億6219万 | +0.99% | 10.64 | 0.77 |
| 12/20 | 1,819 | 1,846 | 1,819 | 1,846 | +1.48% | 13,500 | 295億1015万 | +1.21% | 10.65 | 0.77 |
| 12/19 | 1,807 | 1,819 | 1,802 | 1,819 | +0.72% | 6,100 | 290億7853万 | -0.22% | 10.5 | 0.76 |
| 12/18 | 1,798 | 1,806 | 1,785 | 1,806 | -0.11% | 13,000 | 288億7071万 | -0.93% | 10.42 | 0.75 |
| 12/15 | 1,803 | 1,813 | 1,802 | 1,808 | -0.11% | 7,500 | 289億268万 | -0.93% | 10.43 | 0.75 |
| 12/14 | 1,824 | 1,824 | 1,804 | 1,810 | -0.17% | 9,600 | 289億3466万 | -0.88% | 10.45 | 0.75 |
| 12/13 | 1,815 | 1,823 | 1,812 | 1,813 | -0.17% | 6,800 | 289億8261万 | -0.71% | 10.46 | 0.76 |
| 12/12 | 1,817 | 1,826 | 1,809 | 1,816 | -0.06% | 7,300 | 290億3057万 | -0.66% | 10.48 | 0.76 |
| 12/11 | 1,804 | 1,817 | 1,796 | 1,817 | +1.74% | 9,800 | 290億4656万 | -0.66% | 10.49 | 0.76 |
| 12/08 | 1,831 | 1,843 | 1,778 | 1,786 | -3.67% | 54,000 | 285億5099万 | -2.4% | 10.31 | 0.74 |
| 12/07 | 1,842 | 1,854 | 1,834 | 1,854 | +0.82% | 16,800 | 296億3804万 | +1.2% | 10.7 | 0.77 |
| 12/06 | 1,827 | 1,849 | 1,827 | 1,839 | +1.1% | 21,500 | 293億9825万 | +0.49% | 10.61 | 0.77 |
| 12/05 | 1,840 | 1,850 | 1,818 | 1,819 | -1.46% | 11,400 | 290億7853万 | -0.49% | 10.5 | 0.76 |
| 12/04 | 1,865 | 1,866 | 1,808 | 1,846 | -0.81% | 30,500 | 295億1015万 | +0.98% | 10.65 | 0.77 |
| 12/01 | 1,888 | 1,888 | 1,856 | 1,861 | -1.43% | 18,900 | 297億4994万 | +1.97% | 10.74 | 0.78 |
| 11/30 | 1,871 | 1,888 | 1,855 | 1,888 | +1.45% | 17,700 | 301億8156万 | +3.57% | 10.9 | 0.79 |
| 11/29 | 1,835 | 1,864 | 1,831 | 1,861 | +1.69% | 19,600 | 297億4994万 | +2.31% | 10.74 | 0.78 |
| 11/28 | 1,820 | 1,830 | 1,814 | 1,830 | +0.99% | 18,100 | 292億5438万 | +0.77% | 10.56 | 0.76 |
| 11/27 | 1,829 | 1,831 | 1,812 | 1,812 | -0.55% | 12,300 | 289億6663万 | -0.22% | 10.46 | 0.76 |
| 11/24 | 1,815 | 1,825 | 1,807 | 1,822 | +0.72% | 18,500 | 291億2649万 | +0.33% | 10.51 | 0.76 |
| 11/22 | 1,800 | 1,815 | 1,797 | 1,809 | +0.72% | 9,900 | 289億1867万 | -0.39% | 10.44 | 0.75 |
| 11/21 | 1,816 | 1,816 | 1,781 | 1,796 | +0.06% | 14,100 | 287億1085万 | -1.1% | 10.36 | 0.75 |
| 11/20 | 1,830 | 1,833 | 1,795 | 1,795 | -1.75% | 12,400 | 286億9487万 | -1.16% | 10.36 | 0.75 |
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 | 640 4/2 | 395 1/23 | 55,900 8/6 | - | - | +11.19% 2/25 | -17.53% 1/23 |
| 2009年 3月期 | 516 7/25 | 253 2/26 | 26,000 1/21 | - | - | +11.77% 5/16 | -27.49% 1/29 |
| 2010年 3月期 | 369 2/16 | 248 4/3 | 31,400 9/18 | - | - | +14.74% 6/15 | -5.61% 10/6 |
| 2011年 3月期 | 475 2/7 | 285 3/16 | 23,400 12/24 | 70億2933万 | 42億1760万 | +16.2% 12/24 | -32.54% 3/15 |
| 2012年 3月期 | 465 3/27 3/21 | 360 9/12 4/20 | 19,900 12/22 | 68億8134万 | 53億2749万 | +7.88% 12/22 | -8.97% 8/9 |
| 2013年 3月期 | 674 3/22 | 413 10/16 | 165,700 3/21 | 99億7425万 | 61億1182万 | +29.57% 3/22 | -6.2% 8/7 |
| 2014年 3月期 | 820 1/29 | 501 6/7 | 702,400 1/22 | 121億3485万 | 74億1409万 | +24.99% 1/29 | -12.78% 6/6 |
| 2015年 3月期 | 1,457 1/9 | 744 4/11 | 392,200 12/16 | 215億6156万 | 110億1015万 | +32.31% 12/30 | -16.75% 2/6 |
| 2016年 3月期 | 1,159 8/10 | 918 2/12 | 54,100 10/8 | 171億5157万 | 135億8511万 | +3.96% 3/28 | -10.71% 8/25 |
| 2017年 3月期 | 1,645 3/13 | 939 4/8 | 84,800 3/9 | 243億4369万 | 138億9588万 | +10.99% 2/23 | -10.25% 4/13 |
| 2018年 3月期 | 1,966 1/31 12/15 他2件 | 1,303 4/13 | 81,200 3/27 | 290億9404万 | 192億8257万 | +14% 12/14 | -7.87% 2/14 |
| 2019年 3月期 | 1,789 5/8 | 1,162 12/25 | 52,800 12/7 | 264億7469万 | 171億9597万 | +7.67% 2/25 | -16.79% 12/25 |
| 2020年 3月期 | 1,535 12/27 | 1,024 3/13 | 75,900 3/30 | 227億1585万 | 151億5376万 | +13.74% 3/27 | -21.68% 3/13 |
| 2021年 3月期 | 1,628 12/28 | 1,131 4/6 4/3 | 114,700 3/29 | 240億9212万 | 167億3721万 | +9.06% 5/28 | -12.36% 10/29 |
| 2022年 3月期 | 1,739 9/21 | 1,383 3/9 11/30 | 176,800 10/12 | 257億3476万 | 220億7406万 | +9.46% 9/13 | -10.58% 10/14 |
| 2023年 3月期 | 1,745 3/9 | 1,423 4/1 | 101,500 9/28 | 278億5194万 | 227億1250万 | +6.71% 3/9 | -3.92% 10/3 |
| 最新 | 2,067 2024/4/17 | 11,300 | 330億4306万 | -0.19% 2,071 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/27
- -21%（0.79倍）
- 1998/12/28 vs 1997/12/29
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/28
- 15%（1.15倍）
- 2000/12/27 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/27 vs 2000/12/27
- -14%（0.86倍）
- 2002/12/27 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- -22%（0.78倍）
- 2004/12/27 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/27
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 128%（2.28倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
248円（2009/04/03） - 733%（8.33倍）
2,067円（4/17）