株価チャート
株価
4/15
- 前日 (4/12)
- 1,275
- 始値
- 1,268
- 高値
- 1,271
- 安値
- 1,260
- 終値 -0.71%
- 1,266
- 出来高 -53.25%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,270 - 株価（25日）
移動平均値 - -3.06%
1,306 - 出来高（5日）
移動平均値 - -42.68%
25,120
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 | 1,268 | 1,271 | 1,260 | 1,266 | -0.71% | 14,400 | 346億106万 | -3.06% | 7.69 | 0.82 |
| 04/12 | 1,260 | 1,284 | 1,256 | 1,275 | +1.84% | 30,800 | 348億4704万 | -2.3% | 7.74 | 0.82 |
| 04/11 | 1,270 | 1,270 | 1,252 | 1,252 | -2.11% | 34,100 | 342億1842万 | -3.91% | 7.6 | 0.81 |
| 04/10 | 1,280 | 1,290 | 1,276 | 1,279 | +0.08% | 21,800 | 349億5636万 | -1.77% | 7.77 | 0.83 |
| 04/09 | 1,255 | 1,278 | 1,255 | 1,278 | +1.83% | 24,500 | 349億2903万 | -1.54% | 7.76 | 0.83 |
| 04/08 | 1,260 | 1,268 | 1,249 | 1,255 | -0.24% | 35,300 | 343億42万 | -3.09% | 7.62 | 0.81 |
| 04/05 | 1,240 | 1,267 | 1,231 | 1,258 | +0.16% | 34,300 | 343億8241万 | -2.71% | 7.64 | 0.81 |
| 04/04 | 1,276 | 1,277 | 1,246 | 1,256 | -1.64% | 72,700 | 343億2775万 | -2.79% | 7.63 | 0.81 |
| 04/03 | 1,289 | 1,294 | 1,269 | 1,277 | -0.93% | 34,200 | 349億170万 | -1.01% | 7.75 | 0.83 |
| 04/02 | 1,325 | 1,334 | 1,285 | 1,289 | -3.01% | 69,100 | 352億2967万 | +0.08% | 7.83 | 0.83 |
| 04/01 | 1,353 | 1,355 | 1,329 | 1,329 | -1.56% | 24,100 | 363億2291万 | +3.42% | 8.07 | 0.86 |
| 03/29 | 1,345 | 1,365 | 1,345 | 1,350 | -0.37% | 24,800 | 368億9686万 | +5.47% | 8.2 | 0.87 |
| 03/28 | 1,360 | 1,378 | 1,350 | 1,355 | -1.31% | 37,700 | 370億3352万 | +6.36% | 8.23 | 0.88 |
| 03/27 | 1,382 | 1,390 | 1,372 | 1,373 | -0.58% | 47,200 | 375億2548万 | +8.2% | 8.34 | 0.89 |
| 03/26 | 1,394 | 1,394 | 1,361 | 1,381 | -1% | 42,500 | 377億4412万 | +9.34% | 8.38 | 0.89 |
| 03/25 | 1,384 | 1,404 | 1,372 | 1,395 | +1.09% | 62,500 | 381億2676万 | +11.16% | 8.47 | 0.9 |
| 03/22 | 1,356 | 1,389 | 1,356 | 1,380 | +0.73% | 53,500 | 377億1679万 | +10.67% | 8.38 | 0.89 |
| 03/21 | 1,375 | 1,392 | 1,370 | 1,370 | +0.66% | 89,500 | 374億4348万 | +10.48% | 8.32 | 0.89 |
| 03/19 | 1,335 | 1,361 | 1,335 | 1,361 | +0.81% | 61,700 | 371億9750万 | +10.29% | 8.26 | 0.88 |
| 03/18 | 1,289 | 1,357 | 1,289 | 1,350 | +6.3% | 150,800 | 368億9686万 | +9.85% | 8.2 | 0.87 |
| 03/15 | 1,281 | 1,281 | 1,262 | 1,270 | -1.4% | 41,400 | 347億1038万 | +3.5% | 7.71 | 0.82 |
| 03/14 | 1,261 | 1,295 | 1,261 | 1,288 | +2.22% | 49,700 | 352億234万 | +4.89% | 7.82 | 0.83 |
| 03/13 | 1,285 | 1,289 | 1,260 | 1,260 | -0.79% | 36,400 | 344億3707万 | +2.52% | 7.65 | 0.82 |
| 03/12 | 1,245 | 1,283 | 1,245 | 1,270 | +2.17% | 86,800 | 347億1038万 | +3.08% | 7.71 | 0.82 |
| 03/11 | 1,230 | 1,247 | 1,230 | 1,243 | +1.06% | 44,500 | 339億7244万 | +0.81% | 7.55 | 0.8 |
| 03/08 | 1,230 | 1,243 | 1,215 | 1,230 | 0% | 36,200 | 336億1714万 | -0.49% | 7.47 | 0.8 |
| 03/07 | 1,214 | 1,230 | 1,213 | 1,230 | +1.4% | 45,400 | 336億1714万 | -0.81% | 7.47 | 0.8 |
| 03/06 | 1,197 | 1,223 | 1,197 | 1,213 | +1.08% | 42,300 | 331億5251万 | -2.49% | 7.36 | 0.78 |
| 03/05 | 1,195 | 1,205 | 1,180 | 1,200 | +0.42% | 38,800 | 327億9721万 | -4% | 7.29 | 0.78 |
| 03/04 | 1,209 | 1,223 | 1,195 | 1,195 | -0.99% | 76,300 | 326億6056万 | -4.86% | 7.26 | 0.77 |
| 03/01 | 1,216 | 1,226 | 1,205 | 1,207 | -0.82% | 26,700 | 329億8853万 | -4.36% | 7.33 | 0.78 |
| 02/29 | 1,221 | 1,227 | 1,205 | 1,217 | -0.33% | 32,100 | 332億6184万 | -4.02% | 7.39 | 0.79 |
| 02/28 | 1,216 | 1,236 | 1,216 | 1,221 | -0.16% | 41,600 | 333億7116万 | -4.08% | 7.41 | 0.79 |
| 02/27 | 1,210 | 1,223 | 1,198 | 1,223 | +0.82% | 51,900 | 334億2582万 | -4.3% | 7.43 | 0.79 |
| 02/26 | 1,200 | 1,227 | 1,200 | 1,213 | +1.08% | 42,200 | 331億5251万 | -5.46% | 7.36 | 0.78 |
| 02/22 | 1,202 | 1,206 | 1,194 | 1,200 | -0.17% | 39,100 | 327億9721万 | -6.76% | 7.29 | 0.78 |
| 02/21 | 1,220 | 1,223 | 1,198 | 1,202 | -1.96% | 38,300 | 328億5187万 | -6.89% | 7.3 | 0.78 |
| 02/20 | 1,244 | 1,254 | 1,220 | 1,226 | -1.21% | 37,100 | 335億782万 | -5.4% | 7.44 | 0.79 |
| 02/19 | 1,186 | 1,247 | 1,186 | 1,241 | +5.35% | 112,100 | 339億1778万 | -4.54% | 7.53 | 0.8 |
| 02/16 | 1,176 | 1,188 | 1,169 | 1,178 | +0.08% | 92,400 | 321億9593万 | -9.59% | 7.15 | 0.76 |
| 02/15 | 1,205 | 1,207 | 1,176 | 1,177 | -2.32% | 103,900 | 321億6860万 | -10.15% | 7.15 | 0.76 |
| 02/14 | 1,220 | 1,235 | 1,199 | 1,205 | -1.47% | 118,400 | 329億3387万 | -8.43% | 7.32 | 0.78 |
| 02/13 | 1,251 | 1,258 | 1,217 | 1,223 | -2.32% | 129,500 | 334億2582万 | -7.49% | 7.43 | 0.79 |
| 02/09 | 1,253 | 1,283 | 1,238 | 1,252 | -2.42% | 90,900 | 342億1842万 | -5.58% | 7.6 | 0.81 |
| 02/08 | 1,308 | 1,308 | 1,270 | 1,283 | -1.84% | 61,500 | 350億6568万 | -3.39% | 7.79 | 0.83 |
| 02/07 | 1,310 | 1,319 | 1,296 | 1,307 | -0.91% | 42,800 | 357億2163万 | -1.58% | 7.94 | 0.85 |
| 02/06 | 1,322 | 1,330 | 1,304 | 1,319 | -0.15% | 36,900 | 360億4960万 | -0.53% | 8.01 | 0.85 |
| 02/05 | 1,310 | 1,328 | 1,301 | 1,321 | +1.07% | 28,200 | 361億426万 | -0.15% | 8.02 | 0.85 |
| 02/02 | 1,308 | 1,308 | 1,291 | 1,307 | -0.08% | 30,000 | 357億2163万 | -0.91% | 7.94 | 0.85 |
| 02/01 | 1,327 | 1,327 | 1,304 | 1,308 | -1.58% | 30,600 | 357億4896万 | -0.61% | 7.94 | 0.85 |
| 01/31 | 1,337 | 1,338 | 1,315 | 1,329 | -0.6% | 31,500 | 363億2291万 | +1.14% | 8.07 | 0.86 |
| 01/30 | 1,360 | 1,360 | 1,337 | 1,337 | -1.26% | 28,200 | 365億4156万 | +1.91% | 8.12 | 0.86 |
| 01/29 | 1,355 | 1,355 | 1,345 | 1,354 | +0.59% | 17,100 | 370億619万 | +3.36% | 8.22 | 0.88 |
| 01/26 | 1,362 | 1,373 | 1,344 | 1,346 | -1.17% | 47,500 | 367億8754万 | +2.98% | 8.17 | 0.87 |
| 01/25 | 1,345 | 1,364 | 1,343 | 1,362 | +1.41% | 41,900 | 372億2483万 | +4.37% | 8.27 | 0.88 |
| 01/24 | 1,350 | 1,358 | 1,338 | 1,343 | -0.3% | 40,300 | 367億555万 | +3.23% | 8.15 | 0.87 |
| 01/23 | 1,358 | 1,366 | 1,343 | 1,347 | -0.3% | 57,100 | 368億1487万 | +3.86% | 8.18 | 0.87 |
| 01/22 | 1,335 | 1,359 | 1,331 | 1,351 | +1.35% | 56,100 | 369億2419万 | +4.49% | 8.2 | 0.87 |
| 01/19 | 1,327 | 1,340 | 1,319 | 1,333 | +0.45% | 45,500 | 364億3224万 | +3.49% | 8.09 | 0.86 |
| 01/18 | 1,337 | 1,337 | 1,315 | 1,327 | +1.45% | 47,900 | 362億6825万 | +3.27% | 8.06 | 0.86 |
| 01/17 | 1,314 | 1,329 | 1,306 | 1,308 | -0.46% | 51,900 | 357億4896万 | +2.03% | 7.94 | 0.85 |
| 01/16 | 1,335 | 1,354 | 1,313 | 1,314 | -0.9% | 85,600 | 359億1295万 | +2.66% | 7.98 | 0.85 |
| 01/15 | 1,334 | 1,339 | 1,320 | 1,326 | -0.08% | 53,700 | 362億4092万 | +3.84% | 8.05 | 0.86 |
| 01/12 | 1,330 | 1,339 | 1,319 | 1,327 | -0.45% | 49,900 | 362億6825万 | +4.16% | 8.06 | 0.86 |
| 01/11 | 1,349 | 1,359 | 1,322 | 1,333 | -0.6% | 99,600 | 364億3224万 | +4.88% | 8.09 | 0.86 |
| 01/10 | 1,351 | 1,358 | 1,332 | 1,341 | -0.52% | 52,800 | 366億5088万 | +5.84% | 8.14 | 0.87 |
| 01/09 | 1,330 | 1,352 | 1,330 | 1,348 | +2.04% | 89,400 | 368億4220万 | +6.73% | 8.18 | 0.87 |
| 01/05 | 1,321 | 1,333 | 1,313 | 1,321 | +0.99% | 56,600 | 361億426万 | +4.92% | 8.02 | 0.85 |
| 01/04 | 1,280 | 1,315 | 1,273 | 1,308 | +1.87% | 67,700 | 357億4896万 | +4.06% | 7.94 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,270 | 1,288 | 1,255 | 1,284 | +1.99% | 75,500 | 350億9302万 | +2.31% | 7.8 | 0.83 |
| 12/28 | 1,233 | 1,259 | 1,219 | 1,259 | +1.86% | 43,100 | 344億974万 | +0.48% | 7.64 | 0.81 |
| 12/27 | 1,218 | 1,237 | 1,202 | 1,236 | +1.31% | 97,600 | 337億8113万 | -1.44% | 7.5 | 0.8 |
| 12/26 | 1,232 | 1,238 | 1,217 | 1,220 | -1.29% | 68,500 | 333億4383万 | -2.79% | 7.41 | 0.79 |
| 12/25 | 1,265 | 1,268 | 1,235 | 1,236 | -2.68% | 41,900 | 337億8113万 | -1.67% | 7.5 | 0.8 |
| 12/22 | 1,268 | 1,283 | 1,264 | 1,270 | +0.24% | 30,600 | 347億1038万 | +0.95% | 7.71 | 0.82 |
| 12/21 | 1,273 | 1,274 | 1,263 | 1,267 | -1.32% | 25,700 | 346億2839万 | +0.8% | 7.69 | 0.82 |
| 12/20 | 1,285 | 1,296 | 1,275 | 1,284 | -0.54% | 55,100 | 350億9302万 | +2.15% | 7.8 | 0.83 |
| 12/19 | 1,292 | 1,293 | 1,275 | 1,291 | +0.16% | 58,500 | 352億8433万 | +2.79% | 7.84 | 0.84 |
| 12/18 | 1,265 | 1,291 | 1,260 | 1,289 | +1.82% | 56,900 | 352億2967万 | +2.79% | 7.83 | 0.83 |
| 12/15 | 1,235 | 1,266 | 1,232 | 1,266 | +2.43% | 38,000 | 346億106万 | +1.04% | 7.69 | 0.82 |
| 12/14 | 1,260 | 1,262 | 1,225 | 1,236 | -1.2% | 54,900 | 337億8113万 | -1.51% | 7.5 | 0.8 |
| 12/13 | 1,239 | 1,259 | 1,239 | 1,251 | +1.21% | 42,500 | 341億9109万 | -0.48% | 7.6 | 0.81 |
| 12/12 | 1,260 | 1,265 | 1,234 | 1,236 | -1.67% | 40,900 | 337億8113万 | -1.75% | 7.5 | 0.8 |
| 12/11 | 1,267 | 1,270 | 1,252 | 1,257 | +0.64% | 41,200 | 343億5508万 | -0.24% | 7.63 | 0.81 |
| 12/08 | 1,240 | 1,264 | 1,233 | 1,249 | +0.64% | 63,500 | 341億3643万 | -0.87% | 7.58 | 0.81 |
| 12/07 | 1,240 | 1,252 | 1,235 | 1,241 | -0.96% | 37,300 | 339億1778万 | -1.59% | 7.53 | 0.8 |
| 12/06 | 1,236 | 1,255 | 1,236 | 1,253 | +1.29% | 32,300 | 342億4575万 | -0.71% | 7.61 | 0.81 |
| 12/05 | 1,241 | 1,258 | 1,237 | 1,237 | -1.43% | 30,500 | 338億846万 | -1.9% | 7.51 | 0.8 |
| 12/04 | 1,239 | 1,263 | 1,234 | 1,255 | +0.88% | 37,100 | 343億42万 | -0.55% | 7.62 | 0.81 |
| 12/01 | 1,249 | 1,251 | 1,239 | 1,244 | -0.08% | 26,300 | 339億9978万 | -1.35% | 7.55 | 0.8 |
| 11/30 | 1,243 | 1,245 | 1,226 | 1,245 | -0.16% | 35,000 | 340億2711万 | -1.35% | 7.56 | 0.81 |
| 11/29 | 1,256 | 1,270 | 1,247 | 1,247 | -0.64% | 38,800 | 340億8177万 | -1.19% | 7.57 | 0.81 |
| 11/28 | 1,263 | 1,272 | 1,252 | 1,255 | -0.48% | 30,500 | 343億42万 | -0.48% | 7.62 | 0.81 |
| 11/27 | 1,255 | 1,264 | 1,236 | 1,261 | +1.29% | 54,700 | 344億6440万 | +0.08% | 7.66 | 0.82 |
| 11/24 | 1,275 | 1,278 | 1,245 | 1,245 | -1.74% | 55,800 | 340億2711万 | -1.03% | 7.56 | 0.81 |
| 11/22 | 1,260 | 1,270 | 1,260 | 1,267 | -0.39% | 25,200 | 346億2839万 | +0.8% | 7.69 | 0.82 |
| 11/21 | 1,266 | 1,278 | 1,259 | 1,272 | +0.08% | 35,300 | 347億6504万 | +1.52% | 7.72 | 0.82 |
| 11/20 | 1,267 | 1,298 | 1,264 | 1,271 | +0.47% | 99,400 | 347億3771万 | +1.76% | 7.72 | 0.82 |
| 11/17 | 1,248 | 1,265 | 1,242 | 1,265 | +1.2% | 31,400 | 345億7373万 | +1.52% | 7.68 | 0.82 |
| 11/16 | 1,265 | 1,272 | 1,245 | 1,250 | -1.19% | 31,200 | 341億6376万 | +0.48% | 7.59 | 0.81 |
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 12月期 | 4,300 430 2/27 | 1,870 187 9/14 | 198,700 1,987,000 8/24 | - | - | +20.06% 10/16 | -27.01% 9/6 |
| 2008年 12月期 | 2,200 220 2/18 | 1,560 156 10/10 | 83,100 831,000 1/25 | - | - | +13.45% 2/14 | -36.49% 1/26 |
| 2009年 12月期 | 1,650 165 1/6 | 700 70 12/22 70 12/17 他5件 | 1,036,600 10,366,000 1/26 | - | - | +29.06% 4/14 | -31.08% 2/9 |
| 2010年 12月期 | 1,030 103 4/14 | 570 57 11/10 | 294,800 2,948,000 11/10 | 99億603万 | 54億8198万 | +20.28% 4/2 | -14.92% 10/15 |
| 2011年 12月期 | 1,700 170 2/21 | 600 60 3/15 | 5,867,400 58,674,000 2/21 | 163億4977万 | 57億7050万 | +98.6% 2/21 | -44.19% 3/15 |
| 2012年 12月期 | 1,330 133 4/24 | 820 82 1/13 82 1/12 他3件 | 1,078,800 10,788,000 2/20 | 127億9129万 | 78億8635万 | +21.5% 2/17 | -20.93% 5/16 |
| 2013年 12月期 | 1,780 178 12/30 | 1,120 112 6/7 | 1,167,300 11,673,000 5/1 | 171億1917万 | 107億7161万 | +26.13% 1/21 | -16.95% 6/7 |
| 2014年 12月期 | 2,250 225 1/22 | 1,410 141 10/16 | 676,300 6,763,000 1/21 | 605億984万 | 380億6931万 | +10.1% 7/4 | -15.95% 10/16 |
| 2015年 12月期 | 2,970 297 10/20 | 1,440 144 1/13 | 1,543,700 15,437,000 7/24 | 804億7129万 | 389億5151万 | +30.68% 8/4 | -13.76% 1/21 |
| 2016年 3月期 | 2,360 236 1/4 | 1,100 110 8/23 | 953,100 9,531,000 11/9 | 640億2576万 | 298億7243万 | +20.61% 11/21 | -20.86% 2/12 |
| 2017年 3月期 | 1,530 153 1/11 153 1/10 | 1,340 134 3/8 134 3/7 他5件 | 162,600 1,626,000 2/10 | 415億5114万 | 366億2355万 | +7.61% 5/8 | -5.29% 2/22 |
| 2018年 3月期 | 2,310 231 9/1 | 1,280 128 4/17 | 542,100 11/10 | 631億3464万 | 349億8369万 | +23.2% 7/6 | -15.01% 11/10 |
| 2019年 3月期 | 1,807 4/25 | 977 12/25 | 251,600 8/10 | 493億8714万 | 267億239万 | +17.83% 1/16 | -17.68% 12/25 |
| 2020年 3月期 | 1,697 10/21 | 612 3/13 | 721,800 3/17 | 463億8072万 | 167億2657万 | +17.09% 5/8 | -36.73% 3/13 |
| 2021年 3月期 | 1,278 5/26 | 649 8/7 | 1,694,600 7/10 | 349億2903万 | 177億3782万 | +31.44% 9/7 | -21.06% 8/3 |
| 2022年 3月期 | 1,990 9/30 | 931 4/21 | 817,800 6/17 | 543億8871万 | 254億4517万 | +34.58% 9/30 | -22.11% 12/2 |
| 2023年 3月期 | 2,047 9/16 | 1,368 7/7 | 787,700 2/10 | 559億4658万 | 373億8882万 | +19.07% 9/16 | -13.68% 7/7 |
| 最新 | 1,266 2024/4/15 | 14,400 | 346億106万 | -3.06% 1,306 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 63%（1.63倍）
- 1986/12/27 vs 1985/12/28
- 77%（1.77倍）
- 1987/12/28 vs 1986/12/27
- 43%（1.43倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 1%（1.01倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/28 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/28
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 144%（2.44倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -55%（0.45倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/15 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
570円（2010/11/10） - 122%（2.22倍）
1,266円（4/15）