株価チャート
株価
4/17
- 前日 (4/16)
- 1,065
- 始値
- 1,065
- 高値
- 1,065
- 安値
- 1,051
- 終値 -1.13%
- 1,053
- 出来高 -48.73%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,055 - 株価（25日）
移動平均値 - +1.06%
1,042 - 出来高（5日）
移動平均値 - 0%
8,100
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 | 1,065 | 1,065 | 1,051 | 1,053 | -1.13% | 8,100 | 336億2429万 | +1.06% | 10.59 | 3.53 |
| 04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +0.76% | 15,800 | 340億747万 | +2.31% | 10.71 | 3.57 |
| 04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +0.76% | 5,100 | 337億5201万 | +1.73% | 10.63 | 3.54 |
| 04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -0.1% | 4,000 | 334億9656万 | +1.16% | 10.55 | 3.52 |
| 04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -0.38% | 7,500 | 335億2849万 | +1.45% | 10.56 | 3.52 |
| 04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +0.29% | 5,100 | 336億5622万 | +1.93% | 10.6 | 3.53 |
| 04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -0.47% | 7,000 | 335億6042万 | +1.74% | 10.57 | 3.52 |
| 04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +0.76% | 7,100 | 337億2008万 | +2.42% | 10.62 | 3.54 |
| 04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -0.29% | 5,400 | 334億6463万 | +1.75% | 10.54 | 3.51 |
| 04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +0.48% | 4,200 | 335億6042万 | +2.14% | 10.57 | 3.52 |
| 04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -0.85% | 6,800 | 334億76万 | +1.65% | 10.52 | 3.51 |
| 04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -0.28% | 7,100 | 336億8815万 | +2.43% | 10.61 | 3.54 |
| 04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +0.19% | 10,500 | 337億8395万 | +2.62% | 10.64 | 3.55 |
| 03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +0.57% | 17,900 | 337億2008万 | +2.33% | 10.62 | 3.54 |
| 03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 10,200 | 335億2849万 | +1.65% | 10.56 | 3.52 |
| 03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 0% | 9,600 | 332億917万 | +0.58% | 10.46 | 3.49 |
| 03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -0.19% | 10,800 | 332億917万 | +0.48% | 10.46 | 3.49 |
| 03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +1.17% | 14,200 | 332億7303万 | +0.48% | 10.48 | 3.49 |
| 03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +0.29% | 17,600 | 328億8985万 | -0.77% | 10.36 | 3.45 |
| 03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +0.29% | 9,500 | 327億9406万 | -1.25% | 10.33 | 3.44 |
| 03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +0.89% | 10,700 | 326億9826万 | -1.73% | 10.3 | 3.43 |
| 03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -0.1% | 15,800 | 324億1087万 | -2.87% | 10.21 | 3.4 |
| 03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 10,800 | 324億4281万 | -3.05% | 10.22 | 3.4 |
| 03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 0% | 6,000 | 323億1508万 | -3.71% | 10.18 | 3.39 |
| 03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -0.2% | 8,200 | 323億1508万 | -3.98% | 10.18 | 3.39 |
| 03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +0.3% | 9,800 | 323億7894万 | -4.07% | 10.2 | 3.4 |
| 03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -0.3% | 9,200 | 322億8315万 | -4.62% | 10.17 | 3.39 |
| 03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +0.1% | 7,400 | 323億7894万 | -4.61% | 10.2 | 3.4 |
| 03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -0.3% | 15,900 | 323億4701万 | -4.88% | 10.19 | 3.39 |
| 03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -0.29% | 11,900 | 324億4281万 | -4.87% | 10.22 | 3.4 |
| 03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +0.39% | 13,800 | 325億3860万 | -4.86% | 10.25 | 3.41 |
| 03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -0.49% | 21,400 | 324億1087万 | -5.41% | 10.21 | 3.4 |
| 03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -1.07% | 29,800 | 325億7053万 | -5.03% | 10.26 | 3.42 |
| 02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -0.67% | 24,200 | 329億2178万 | -4.18% | 10.37 | 3.45 |
| 02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -4.68% | 59,600 | 331億4531万 | -3.62% | 10.44 | 3.48 |
| 02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +0.74% | 39,400 | 347億7383万 | +1.11% | 10.95 | 3.65 |
| 02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +0.28% | 36,200 | 345億1838万 | +0.56% | 10.87 | 3.62 |
| 02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +0.19% | 21,400 | 344億2258万 | +0.37% | 10.84 | 3.61 |
| 02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -0.09% | 11,300 | 343億5872万 | +0.37% | 10.82 | 3.61 |
| 02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +0.19% | 14,800 | 343億9065万 | +0.56% | 10.83 | 3.61 |
| 02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -0.37% | 15,400 | 343億2679万 | +0.56% | 10.81 | 3.6 |
| 02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +1.12% | 19,100 | 344億5452万 | +1.12% | 10.85 | 3.62 |
| 02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -1.2% | 27,900 | 340億7133万 | +0.09% | 10.73 | 3.58 |
| 02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -0.92% | 30,300 | 344億8645万 | +1.41% | 10.86 | 3.62 |
| 02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +0.28% | 17,800 | 348億577万 | +2.54% | 10.96 | 3.65 |
| 02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +0.09% | 9,400 | 347億997万 | +2.45% | 10.93 | 3.64 |
| 02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -0.37% | 14,100 | 346億7804万 | +2.55% | 10.92 | 3.64 |
| 02/07 | 1,090 | 1,090 | 1,086 | 1,090 | 0% | 12,500 | 348億577万 | +3.12% | 10.96 | 3.65 |
| 02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +0.37% | 17,800 | 348億577万 | +3.51% | 10.96 | 3.65 |
| 02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +0.09% | 17,700 | 346億7804万 | +3.43% | 10.92 | 3.64 |
| 02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +0.18% | 14,100 | 346億4611万 | +3.73% | 10.91 | 3.64 |
| 02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -0.18% | 13,700 | 345億8224万 | +3.84% | 10.89 | 3.63 |
| 01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +0.09% | 12,300 | 346億4611万 | +4.33% | 10.91 | 3.64 |
| 01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +0.74% | 19,100 | 346億1417万 | +4.53% | 10.9 | 3.63 |
| 01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +1.03% | 21,900 | 343億5872万 | +4.06% | 10.82 | 3.61 |
| 01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +0.38% | 19,300 | 340億747万 | +3.3% | 10.71 | 3.57 |
| 01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +0.19% | 16,000 | 338億7974万 | +3.21% | 10.67 | 3.56 |
| 01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 0% | 8,000 | 338億1588万 | +3.22% | 10.65 | 3.55 |
| 01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +1.15% | 40,000 | 338億1588万 | +3.42% | 10.65 | 3.55 |
| 01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +0.77% | 25,000 | 334億3269万 | +2.45% | 10.53 | 3.51 |
| 01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +0.19% | 8,600 | 331億7724万 | +1.86% | 10.45 | 3.48 |
| 01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -0.19% | 11,700 | 331億1338万 | +1.77% | 10.43 | 3.47 |
| 01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +0.1% | 29,600 | 331億7724万 | +2.06% | 10.45 | 3.48 |
| 01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +0.1% | 20,500 | 331億4531万 | +2.06% | 10.44 | 3.48 |
| 01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +0.19% | 17,100 | 331億1338万 | +2.07% | 10.43 | 3.47 |
| 01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -0.48% | 18,900 | 330億4951万 | +1.97% | 10.41 | 3.47 |
| 01/11 | 1,041 | 1,044 | 1,035 | 1,040 | 0% | 21,700 | 332億917万 | +2.56% | 10.46 | 3.49 |
| 01/10 | 1,040 | 1,040 | 1,035 | 1,040 | 0% | 16,700 | 332億917万 | +2.67% | 10.46 | 3.49 |
| 01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -0.1% | 22,200 | 332億917万 | +2.77% | 10.46 | 3.49 |
| 01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -0.1% | 28,600 | 332億4110万 | +2.97% | 10.47 | 3.49 |
| 01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +2.36% | 26,000 | 332億7303万 | +3.07% | 10.48 | 3.49 |
| 2023 | ||||||||||
| 12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +1.09% | 17,200 | 325億667万 | +0.79% | 10.24 | 3.41 |
| 12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +0.4% | 11,700 | 321億5542万 | -0.4% | 10.13 | 3.37 |
| 12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +0.3% | 19,900 | 320億2769万 | -0.89% | 10.09 | 3.36 |
| 12/26 | 1,004 | 1,006 | 999 | 1,000 | -0.4% | 27,800 | 319億3190万 | -1.28% | 10.06 | 3.35 |
| 12/25 | 1,004 | 1,009 | 1,001 | 1,004 | 0% | 10,800 | 320億5962万 | -1.08% | 10.1 | 3.36 |
| 12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -0.2% | 32,600 | 320億5962万 | -1.18% | 10.1 | 3.36 |
| 12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +0.4% | 14,100 | 321億2349万 | -1.18% | 10.12 | 3.37 |
| 12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +0.1% | 30,400 | 319億9576万 | -1.76% | 10.08 | 3.36 |
| 12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -0.3% | 20,200 | 319億6383万 | -1.96% | 10.07 | 3.35 |
| 12/18 | 1,019 | 1,019 | 1,000 | 1,004 | +0.1% | 23,500 | 320億5962万 | -1.86% | 10.1 | 3.36 |
| 12/15 | 1,003 | 1,004 | 1,000 | 1,003 | 0% | 17,800 | 320億2769万 | -1.96% | 10.09 | 3.36 |
| 12/14 | 1,007 | 1,007 | 1,001 | 1,003 | -0.5% | 14,600 | 320億2769万 | -2.05% | 10.09 | 3.36 |
| 12/13 | 1,009 | 1,009 | 1,004 | 1,008 | 0% | 11,600 | 321億8735万 | -1.66% | 10.14 | 3.38 |
| 12/12 | 1,011 | 1,011 | 1,005 | 1,008 | -0.2% | 9,800 | 321億8735万 | -1.75% | 10.14 | 3.38 |
| 12/11 | 1,011 | 1,011 | 1,005 | 1,010 | +0.1% | 10,900 | 322億5121万 | -1.56% | 10.16 | 3.38 |
| 12/08 | 1,011 | 1,012 | 1,008 | 1,009 | -0.1% | 9,000 | 322億1928万 | -1.75% | 10.15 | 3.38 |
| 12/07 | 1,013 | 1,013 | 1,010 | 1,010 | -0.49% | 13,600 | 322億5121万 | -1.66% | 10.16 | 3.38 |
| 12/06 | 1,015 | 1,020 | 1,010 | 1,015 | +0.3% | 9,500 | 324億1087万 | -1.17% | 10.21 | 3.4 |
| 12/05 | 1,019 | 1,020 | 1,011 | 1,012 | -0.69% | 13,700 | 323億1508万 | -1.46% | 10.18 | 3.39 |
| 12/04 | 1,025 | 1,025 | 1,016 | 1,019 | 0% | 5,200 | 325億3860万 | -0.78% | 10.25 | 3.41 |
| 12/01 | 1,017 | 1,028 | 1,013 | 1,019 | +0.2% | 6,100 | 325億3860万 | -0.68% | 10.25 | 3.41 |
| 11/30 | 1,019 | 1,019 | 1,010 | 1,017 | -0.1% | 10,400 | 324億7474万 | -0.88% | 10.23 | 3.41 |
| 11/29 | 1,021 | 1,021 | 1,010 | 1,018 | -0.49% | 15,500 | 325億667万 | -0.68% | 10.24 | 3.41 |
| 11/28 | 1,029 | 1,029 | 1,023 | 1,023 | -0.29% | 13,700 | 326億6633万 | -0.2% | 10.29 | 3.43 |
| 11/27 | 1,033 | 1,035 | 1,023 | 1,026 | -1.16% | 17,400 | 327億6212万 | +0.2% | 10.32 | 3.44 |
| 11/24 | 1,038 | 1,039 | 1,030 | 1,038 | +0.29% | 6,800 | 331億4531万 | +1.37% | 10.44 | 3.48 |
| 11/22 | 1,036 | 1,045 | 1,031 | 1,035 | -0.1% | 8,300 | 330億4951万 | +1.27% | 10.41 | 3.47 |
| 11/21 | 1,044 | 1,044 | 1,031 | 1,036 | -0.38% | 11,000 | 330億8144万 | +1.47% | 10.42 | 3.47 |
| 11/20 | 1,048 | 1,048 | 1,037 | 1,040 | -0.19% | 12,900 | 332億917万 | +2.06% | 10.46 | 3.49 |
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 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
| 2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
| 最新 | 1,053 2024/4/17 | 8,100 | 336億2429万 | +1.06% 1,042 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/24 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/24
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
440円（1998/11/05） - 139%（2.39倍）
1,053円（4/17）