株価チャート
株価
4/16
- 前日 (4/15)
- 974
- 始値
- 965
- 高値
- 968
- 安値
- 951
- 終値 -2.26%
- 952
- 出来高 -34.15%
- 297,200
乖離率
- 株価（5日）
移動平均値 - -7.66%
1,031 - 株価（25日）
移動平均値 - -17.65%
1,156 - 出来高（5日）
移動平均値 - -40.24%
497,320
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 965 | 968 | 951 | 952 | -2.26% | 297,200 | 361億8605万 | -17.65% | 9 | 0.58 |
| 04/15 | 948 | 977 | 947 | 974 | +1.88% | 451,300 | 370億2229万 | -16.47% | 9.21 | 0.59 |
| 04/12 | 939 | 959 | 922 | 956 | -15.7% | 1,631,100 | 363億3810万 | -18.71% | 9.04 | 0.58 |
| 04/11 | 1,132 | 1,138 | 1,129 | 1,134 | -0.61% | 44,200 | 431億398万 | -4.38% | 10.73 | 0.69 |
| 04/10 | 1,148 | 1,148 | 1,138 | 1,141 | -0.78% | 62,800 | 433億7005万 | -4.04% | 10.79 | 0.69 |
| 04/09 | 1,147 | 1,153 | 1,143 | 1,150 | +0.79% | 56,700 | 437億1215万 | -3.44% | 10.88 | 0.7 |
| 04/08 | 1,142 | 1,145 | 1,135 | 1,141 | -0.09% | 76,100 | 433億7005万 | -4.36% | 10.79 | 0.69 |
| 04/05 | 1,128 | 1,146 | 1,126 | 1,142 | -0.17% | 79,300 | 434億806万 | -4.52% | 10.8 | 0.69 |
| 04/04 | 1,158 | 1,158 | 1,144 | 1,144 | -0.35% | 86,500 | 434億8408万 | -4.59% | 10.82 | 0.69 |
| 04/03 | 1,146 | 1,158 | 1,140 | 1,148 | -0.43% | 85,700 | 436億3612万 | -4.49% | 10.86 | 0.7 |
| 04/02 | 1,180 | 1,180 | 1,146 | 1,153 | -2.37% | 164,000 | 438億2618万 | -4.39% | 10.91 | 0.7 |
| 04/01 | 1,197 | 1,203 | 1,181 | 1,181 | -1.34% | 65,800 | 448億9047万 | -2.32% | 11.17 | 0.72 |
| 03/29 | 1,195 | 1,200 | 1,188 | 1,197 | +0.67% | 45,500 | 454億9864万 | -1.16% | 11.32 | 0.73 |
| 03/28 | 1,197 | 1,205 | 1,188 | 1,189 | -3.1% | 95,700 | 451億9456万 | -1.82% | 11.25 | 0.72 |
| 03/27 | 1,218 | 1,228 | 1,216 | 1,227 | +0.99% | 97,800 | 466億3896万 | +1.15% | 11.61 | 0.74 |
| 03/26 | 1,206 | 1,215 | 1,204 | 1,215 | +0.58% | 59,400 | 461億8283万 | +0.16% | 11.49 | 0.74 |
| 03/25 | 1,211 | 1,214 | 1,207 | 1,208 | -0.25% | 78,800 | 459億1676万 | -0.49% | 11.43 | 0.73 |
| 03/22 | 1,217 | 1,217 | 1,203 | 1,211 | +0.41% | 73,700 | 460億3079万 | -0.25% | 11.45 | 0.73 |
| 03/21 | 1,209 | 1,212 | 1,204 | 1,206 | +0.08% | 101,500 | 458億4074万 | -0.74% | 11.41 | 0.73 |
| 03/19 | 1,199 | 1,212 | 1,193 | 1,205 | +0.5% | 94,400 | 458億273万 | -0.82% | 11.4 | 0.73 |
| 03/18 | 1,190 | 1,200 | 1,188 | 1,199 | -0.58% | 208,100 | 455億7466万 | -1.32% | 11.34 | 0.73 |
| 03/15 | 1,207 | 1,215 | 1,205 | 1,206 | 0% | 45,400 | 458億4074万 | -0.82% | 11.41 | 0.73 |
| 03/14 | 1,213 | 1,213 | 1,200 | 1,206 | 0% | 68,300 | 458億4074万 | -0.82% | 11.41 | 0.73 |
| 03/13 | 1,217 | 1,233 | 1,206 | 1,206 | -0.17% | 109,800 | 458億4074万 | -0.82% | 11.41 | 0.73 |
| 03/12 | 1,198 | 1,209 | 1,184 | 1,208 | +0.83% | 129,700 | 459億1676万 | -0.74% | 11.43 | 0.73 |
| 03/11 | 1,211 | 1,215 | 1,190 | 1,198 | -1.64% | 97,000 | 455億3665万 | -1.56% | 11.33 | 0.73 |
| 03/08 | 1,200 | 1,220 | 1,198 | 1,218 | +1% | 103,000 | 462億9686万 | 0% | 11.52 | 0.74 |
| 03/07 | 1,215 | 1,217 | 1,204 | 1,206 | -0.41% | 52,100 | 458億4074万 | -1.15% | 11.41 | 0.73 |
| 03/06 | 1,208 | 1,221 | 1,200 | 1,211 | 0% | 86,400 | 460億3079万 | -0.82% | 11.45 | 0.73 |
| 03/05 | 1,198 | 1,212 | 1,191 | 1,211 | +1.25% | 89,400 | 460億3079万 | -0.9% | 11.45 | 0.73 |
| 03/04 | 1,220 | 1,220 | 1,196 | 1,196 | -1.97% | 171,300 | 454億6063万 | -2.21% | 11.31 | 0.73 |
| 03/01 | 1,214 | 1,227 | 1,209 | 1,220 | +0.83% | 89,800 | 463億7289万 | -0.41% | 11.54 | 0.74 |
| 02/29 | 1,221 | 1,225 | 1,209 | 1,210 | -0.9% | 96,500 | 459億9278万 | -1.22% | 11.44 | 0.73 |
| 02/28 | 1,240 | 1,245 | 1,218 | 1,221 | -1.53% | 89,700 | 464億1090万 | -0.41% | 11.55 | 0.74 |
| 02/27 | 1,225 | 1,254 | 1,222 | 1,240 | +1.64% | 98,300 | 471億3310万 | +1.06% | 11.73 | 0.75 |
| 02/26 | 1,229 | 1,234 | 1,220 | 1,220 | -0.73% | 68,000 | 463億7289万 | -0.57% | 11.54 | 0.74 |
| 02/22 | 1,236 | 1,236 | 1,220 | 1,229 | +0.66% | 49,700 | 467億1498万 | +0.16% | 11.62 | 0.75 |
| 02/21 | 1,223 | 1,232 | 1,214 | 1,221 | -0.57% | 53,800 | 464億1090万 | -0.49% | 11.55 | 0.74 |
| 02/20 | 1,233 | 1,239 | 1,226 | 1,228 | +0.33% | 52,000 | 466億7697万 | +0.08% | 11.61 | 0.75 |
| 02/19 | 1,225 | 1,229 | 1,217 | 1,224 | -0.57% | 71,000 | 465億2493万 | -0.24% | 11.58 | 0.74 |
| 02/16 | 1,229 | 1,246 | 1,228 | 1,231 | +1.23% | 98,200 | 467億9100万 | +0.41% | 11.64 | 0.75 |
| 02/15 | 1,238 | 1,242 | 1,212 | 1,216 | -1.3% | 87,700 | 462億2084万 | -0.73% | 11.5 | 0.74 |
| 02/14 | 1,222 | 1,235 | 1,213 | 1,232 | +0.9% | 109,400 | 468億2901万 | +0.65% | 11.65 | 0.75 |
| 02/13 | 1,220 | 1,225 | 1,208 | 1,221 | +2.01% | 86,400 | 464億1090万 | -0.16% | 11.55 | 0.74 |
| 02/09 | 1,209 | 1,211 | 1,197 | 1,197 | -1.4% | 60,400 | 454億9864万 | -2.05% | 11.32 | 0.73 |
| 02/08 | 1,214 | 1,217 | 1,197 | 1,214 | -0.08% | 86,100 | 461億4482万 | -0.57% | 11.48 | 0.74 |
| 02/07 | 1,210 | 1,216 | 1,207 | 1,215 | +0.33% | 53,500 | 461億8283万 | -0.33% | 11.49 | 0.74 |
| 02/06 | 1,225 | 1,226 | 1,211 | 1,211 | -1.22% | 51,200 | 460億3079万 | -0.49% | 11.45 | 0.73 |
| 02/05 | 1,232 | 1,233 | 1,218 | 1,226 | +0.41% | 55,800 | 466億95万 | +0.91% | 11.6 | 0.74 |
| 02/02 | 1,220 | 1,233 | 1,213 | 1,221 | +0.41% | 133,500 | 464億1090万 | +0.83% | 11.55 | 0.74 |
| 02/01 | 1,220 | 1,222 | 1,194 | 1,216 | -2.88% | 295,300 | 462億2084万 | +0.66% | 11.5 | 0.74 |
| 01/31 | 1,248 | 1,252 | 1,234 | 1,252 | +0.72% | 139,600 | 475億8922万 | +3.9% | 11.84 | 0.76 |
| 01/30 | 1,248 | 1,252 | 1,241 | 1,243 | +0.16% | 55,100 | 472億4713万 | +3.58% | 11.76 | 0.75 |
| 01/29 | 1,230 | 1,245 | 1,230 | 1,241 | +1.06% | 53,300 | 471億7111万 | +3.76% | 11.74 | 0.75 |
| 01/26 | 1,232 | 1,242 | 1,228 | 1,228 | -0.81% | 73,700 | 466億7697万 | +3.02% | 11.61 | 0.75 |
| 01/25 | 1,230 | 1,242 | 1,228 | 1,238 | +0.81% | 86,100 | 470億5708万 | +4.21% | 11.71 | 0.75 |
| 01/24 | 1,234 | 1,236 | 1,225 | 1,228 | -0.32% | 68,100 | 466億7697万 | +3.63% | 11.61 | 0.75 |
| 01/23 | 1,257 | 1,257 | 1,226 | 1,232 | -2.07% | 158,200 | 468億2901万 | +4.23% | 11.65 | 0.75 |
| 01/22 | 1,247 | 1,260 | 1,247 | 1,258 | +1.53% | 101,800 | 478億1729万 | +6.7% | 11.9 | 0.76 |
| 01/19 | 1,236 | 1,244 | 1,231 | 1,239 | +1.31% | 67,600 | 470億9509万 | +5.45% | 11.72 | 0.75 |
| 01/18 | 1,218 | 1,230 | 1,218 | 1,223 | +0.41% | 42,100 | 464億8692万 | +4.35% | 11.57 | 0.74 |
| 01/17 | 1,238 | 1,250 | 1,218 | 1,218 | -0.98% | 127,000 | 462億9686万 | +4.19% | 11.52 | 0.74 |
| 01/16 | 1,230 | 1,232 | 1,220 | 1,230 | +0.08% | 92,100 | 467億5299万 | +5.4% | 11.63 | 0.75 |
| 01/15 | 1,198 | 1,232 | 1,198 | 1,229 | +3.19% | 114,000 | 467億1498万 | +5.49% | 11.62 | 0.75 |
| 01/12 | 1,205 | 1,208 | 1,184 | 1,191 | -1.16% | 71,800 | 452億7058万 | +2.5% | 11.26 | 0.72 |
| 01/11 | 1,207 | 1,215 | 1,202 | 1,205 | +0.17% | 71,100 | 458億273万 | +3.7% | 11.4 | 0.73 |
| 01/10 | 1,200 | 1,210 | 1,197 | 1,203 | +0.25% | 75,200 | 457億2671万 | +3.62% | 11.38 | 0.73 |
| 01/09 | 1,200 | 1,205 | 1,193 | 1,200 | +0.67% | 45,600 | 456億1267万 | +3.36% | 11.35 | 0.73 |
| 01/05 | 1,180 | 1,205 | 1,180 | 1,192 | +1.45% | 84,300 | 453億859万 | +2.58% | 11.27 | 0.72 |
| 01/04 | 1,160 | 1,175 | 1,149 | 1,175 | +0.95% | 52,600 | 446億6241万 | +1.12% | 11.11 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,165 | 1,173 | 1,158 | 1,164 | -0.09% | 46,200 | 442億4429万 | +0.17% | 11.01 | 0.71 |
| 12/28 | 1,157 | 1,167 | 1,152 | 1,165 | +0.87% | 31,900 | 442億8230万 | +0.26% | 11.02 | 0.71 |
| 12/27 | 1,146 | 1,156 | 1,145 | 1,155 | +1.32% | 54,700 | 439億220万 | -0.6% | 10.92 | 0.7 |
| 12/26 | 1,133 | 1,142 | 1,132 | 1,140 | +0.62% | 37,600 | 433億3204万 | -1.81% | 10.78 | 0.69 |
| 12/25 | 1,158 | 1,158 | 1,131 | 1,133 | -1.05% | 32,400 | 430億6597万 | -2.33% | 10.72 | 0.69 |
| 12/22 | 1,130 | 1,148 | 1,130 | 1,145 | +1.33% | 62,200 | 435億2209万 | -1.38% | 10.83 | 0.69 |
| 12/21 | 1,125 | 1,135 | 1,123 | 1,130 | -0.26% | 49,200 | 429億5193万 | -2.59% | 10.69 | 0.69 |
| 12/20 | 1,143 | 1,152 | 1,131 | 1,133 | -0.18% | 96,400 | 430億6597万 | -2.33% | 10.72 | 0.69 |
| 12/19 | 1,123 | 1,141 | 1,123 | 1,135 | -0.26% | 54,200 | 431億4199万 | -2.16% | 10.74 | 0.69 |
| 12/18 | 1,153 | 1,153 | 1,129 | 1,138 | -2.15% | 95,800 | 432億5602万 | -1.9% | 10.76 | 0.69 |
| 12/15 | 1,164 | 1,171 | 1,158 | 1,163 | +0.95% | 51,000 | 442億628万 | +0.26% | 11 | 0.71 |
| 12/14 | 1,170 | 1,173 | 1,146 | 1,152 | -0.95% | 48,300 | 437億8817万 | -0.52% | 10.9 | 0.7 |
| 12/13 | 1,162 | 1,170 | 1,154 | 1,163 | +0.09% | 67,200 | 442億628万 | +0.52% | 11 | 0.71 |
| 12/12 | 1,177 | 1,177 | 1,161 | 1,162 | +0.35% | 28,000 | 441億6827万 | +0.52% | 10.99 | 0.71 |
| 12/11 | 1,152 | 1,160 | 1,149 | 1,158 | +1.67% | 36,400 | 440億1623万 | +0.26% | 10.95 | 0.7 |
| 12/08 | 1,152 | 1,161 | 1,137 | 1,139 | -2.23% | 76,000 | 432億9403万 | -1.3% | 10.77 | 0.69 |
| 12/07 | 1,176 | 1,176 | 1,164 | 1,165 | -1.27% | 40,700 | 442億8230万 | +0.95% | 11.02 | 0.71 |
| 12/06 | 1,163 | 1,184 | 1,161 | 1,180 | +1.9% | 53,500 | 448億5246万 | +2.25% | 11.16 | 0.72 |
| 12/05 | 1,180 | 1,185 | 1,158 | 1,158 | -2.53% | 72,800 | 440億1623万 | +0.35% | 10.95 | 0.7 |
| 12/04 | 1,187 | 1,195 | 1,174 | 1,188 | -0.25% | 81,600 | 451億5655万 | +2.86% | 11.24 | 0.72 |
| 12/01 | 1,208 | 1,208 | 1,188 | 1,191 | -1.41% | 75,000 | 452億7058万 | +3.3% | 11.26 | 0.72 |
| 11/30 | 1,206 | 1,214 | 1,195 | 1,208 | -0.49% | 57,800 | 459億1676万 | +4.86% | 11.43 | 0.73 |
| 11/29 | 1,199 | 1,223 | 1,194 | 1,214 | +1.08% | 91,600 | 461億4482万 | +5.57% | 11.48 | 0.74 |
| 11/28 | 1,183 | 1,207 | 1,175 | 1,201 | +2.3% | 116,700 | 456億5068万 | +4.71% | 11.36 | 0.73 |
| 11/27 | 1,184 | 1,188 | 1,167 | 1,174 | +0.26% | 55,800 | 446億2440万 | +2.53% | 11.1 | 0.71 |
| 11/24 | 1,155 | 1,177 | 1,153 | 1,171 | +2.54% | 62,100 | 445億1037万 | +2.27% | 11.08 | 0.71 |
| 11/22 | 1,136 | 1,145 | 1,133 | 1,142 | +0.44% | 36,500 | 434億806万 | -0.35% | 10.8 | 0.69 |
| 11/21 | 1,138 | 1,142 | 1,131 | 1,137 | +0.71% | 28,900 | 432億1801万 | -0.96% | 10.75 | 0.69 |
| 11/20 | 1,142 | 1,147 | 1,128 | 1,129 | -1.4% | 76,200 | 429億1392万 | -1.74% | 10.68 | 0.69 |
| 11/17 | 1,131 | 1,145 | 1,126 | 1,145 | +1.96% | 40,500 | 435億2209万 | -0.61% | 10.83 | 0.69 |
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 | |
| 2007年 3月期 | 1,163 2,325 3/30 | 667 1,333 7/18 | 700,000 350,000 4/12 | - | - | +22.99% 4/4 | -14.08% 5/31 |
| 2008年 3月期 | 1,455 2,910 6/12 | 415 830 3/17 | 1,562,000 781,000 11/19 | - | - | +14.81% 4/28 | -32.42% 11/21 |
| 2009年 3月期 | 597 1,193 5/15 | 246 492 10/28 | 342,600 171,300 5/23 | - | - | +22.78% 12/30 | -27.14% 10/10 |
| 2010年 3月期 | 462 924 7/7 | 300 600 4/30 | 342,200 171,100 7/2 | - | - | +16.94% 4/23 | -9.27% 10/13 |
| 2011年 3月期 | 525 1,049 4/26 | 261 522 3/15 | 492,800 246,400 5/17 | 260億7289万 | 129億7431万 | +7.97% 12/15 | -25.56% 3/15 |
| 2012年 3月期 | 373 746 3/8 | 292 585 11/21 584 8/26 他2件 | 176,800 88,400 8/26 | 185億4183万 | 145億1532万 | +10.46% 2/23 | -8.82% 5/17 |
| 2013年 3月期 | 491 982 3/11 | 285 570 6/4 | 261,800 130,900 2/14 | 244億761万 | 141億6735万 | +16.04% 2/14 | -8.16% 4/1 |
| 2014年 3月期 | 487 973 3/7 | 396 792 7/31 | 368,800 184,400 5/16 | 241億8419万 | 196億8516万 | +8.55% 3/3 | -9.36% 6/7 |
| 2015年 3月期 | 633 1,266 3/27 1,266 3/24 | 431 861 5/21 | 600,600 300,300 5/30 | 314億6678万 | 214億39万 | +9.97% 9/25 | -6.43% 5/21 |
| 2016年 3月期 | 696 1,392 11/19 | 490 980 2/12 | 217,000 108,500 5/15 | 345億9855万 | 243億5817万 | +9.74% 3/14 | -16.79% 2/12 |
| 2017年 3月期 | 695 1,390 5/11 | 462 923 6/24 | 414,400 207,200 5/11 | 345億4884万 | 229億4142万 | +9.45% 10/31 | -10.46% 6/24 |
| 2018年 3月期 | 1,112 2,223 2/1 | 600 1,199 4/6 | 534,000 267,000 2/1 | 552億5329万 | 298億148万 | +24.44% 8/7 | -13.65% 2/14 |
| 2019年 3月期 | 1,010 2,019 5/15 | 724 1,448 10/15 | 535,600 267,800 11/2 | 501億8281万 | 359億9044万 | +15.49% 11/1 | -9.87% 10/15 |
| 2020年 3月期 | 991 1,981 7/4 | 600 3/17 | 427,400 10/30 | 492億3831万 | 298億2633万 | +24.06% 3/27 | -17.58% 3/13 |
| 2021年 3月期 | 938 9/30 | 714 12/22 | 614,200 5/29 | 445億6491万 | 339億2254万 | +7.97% 9/28 | -12.35% 12/7 |
| 2022年 3月期 | 989 3/4 | 719 5/24 | 635,900 5/27 | 375億9244万 | 341億6009万 | +13.9% 9/14 | -6.39% 1/27 |
| 2023年 3月期 | 1,353 3/9 3/2 | 852 6/17 | 833,900 6/20 | 514億2829万 | 323億8500万 | +14.89% 11/24 | -8.55% 3/20 |
| 最新 | 952 2024/4/16 | 297,200 | 361億8605万 | -17.65% 1,156 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- -29%（0.71倍）
- 1986/12/26 vs 1985/12/28
- -28%（0.72倍）
- 1987/12/28 vs 1986/12/26
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/27 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/16 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
185円（2002/12/19） - 416%（5.16倍）
952円（4/16）