株価チャート
株価
4/15
- 前日 (4/12)
- 1,595
- 始値
- 1,592
- 高値
- 1,617
- 安値
- 1,591
- 終値 +0.69%
- 1,606
- 出来高 -23.96%
- 7,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,607 - 株価（25日）
移動平均値 - -2.9%
1,654 - 出来高（5日）
移動平均値 - -23%
9,480
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 | 1,592 | 1,617 | 1,591 | 1,606 | +0.69% | 7,300 | 110億3888万 | -2.9% | 8.7 | 0.41 |
| 04/12 | 1,624 | 1,630 | 1,595 | 1,595 | -1.85% | 9,600 | 109億6327万 | -3.92% | 8.64 | 0.4 |
| 04/11 | 1,630 | 1,631 | 1,603 | 1,625 | -0.31% | 6,500 | 111億6948万 | -2.46% | 8.8 | 0.41 |
| 04/10 | 1,571 | 1,641 | 1,571 | 1,630 | +3.3% | 14,400 | 112億385万 | -2.45% | 8.83 | 0.41 |
| 04/09 | 1,562 | 1,586 | 1,560 | 1,578 | +1.02% | 9,600 | 108億4642万 | -5.79% | 8.55 | 0.4 |
| 04/08 | 1,585 | 1,586 | 1,562 | 1,562 | -0.45% | 9,700 | 107億3645万 | -6.97% | 8.46 | 0.39 |
| 04/05 | 1,590 | 1,595 | 1,555 | 1,569 | -2.18% | 15,000 | 107億8456万 | -6.94% | 8.5 | 0.4 |
| 04/04 | 1,614 | 1,614 | 1,598 | 1,604 | -0.5% | 5,800 | 110億2513万 | -5.26% | 8.69 | 0.4 |
| 04/03 | 1,577 | 1,620 | 1,576 | 1,612 | +2.15% | 8,700 | 110億8012万 | -5.06% | 8.73 | 0.41 |
| 04/02 | 1,610 | 1,610 | 1,578 | 1,578 | -1.99% | 11,800 | 108億4642万 | -7.34% | 8.55 | 0.4 |
| 04/01 | 1,655 | 1,655 | 1,610 | 1,610 | -2.72% | 11,600 | 110億6638万 | -5.85% | 8.72 | 0.41 |
| 03/29 | 1,650 | 1,677 | 1,650 | 1,655 | +0.3% | 6,200 | 113億7568万 | -3.55% | 8.96 | 0.42 |
| 03/28 | 1,650 | 1,661 | 1,631 | 1,650 | -0.96% | 13,700 | 113億4132万 | -4.18% | 8.93 | 0.42 |
| 03/27 | 1,697 | 1,697 | 1,662 | 1,666 | -1.42% | 27,400 | 114億5129万 | -3.64% | 9.02 | 0.42 |
| 03/26 | 1,709 | 1,709 | 1,687 | 1,690 | -2.03% | 8,100 | 116億1626万 | -2.54% | 9.15 | 0.43 |
| 03/25 | 1,717 | 1,726 | 1,706 | 1,725 | +0.88% | 10,400 | 118億5683万 | -0.63% | 9.34 | 0.44 |
| 03/22 | 1,727 | 1,728 | 1,692 | 1,710 | -0.98% | 14,500 | 117億5373万 | -1.5% | 9.26 | 0.43 |
| 03/21 | 1,714 | 1,728 | 1,703 | 1,727 | +0.82% | 12,000 | 118億7058万 | -0.52% | 9.35 | 0.44 |
| 03/19 | 1,696 | 1,713 | 1,687 | 1,713 | +0.94% | 10,200 | 117億7435万 | -1.44% | 9.28 | 0.43 |
| 03/18 | 1,702 | 1,707 | 1,686 | 1,697 | +0.12% | 10,000 | 116億6437万 | -2.47% | 9.19 | 0.43 |
| 03/15 | 1,701 | 1,706 | 1,681 | 1,695 | -0.35% | 11,600 | 116億5062万 | -2.87% | 9.18 | 0.43 |
| 03/14 | 1,701 | 1,713 | 1,700 | 1,701 | 0% | 3,800 | 116億9187万 | -2.63% | 9.21 | 0.43 |
| 03/13 | 1,736 | 1,736 | 1,698 | 1,701 | -1.85% | 4,400 | 116億9187万 | -2.74% | 9.21 | 0.43 |
| 03/12 | 1,716 | 1,733 | 1,681 | 1,733 | +1.35% | 8,200 | 119億1182万 | -0.97% | 9.38 | 0.44 |
| 03/11 | 1,748 | 1,765 | 1,689 | 1,710 | -2.45% | 14,600 | 117億5373万 | -2.29% | 9.26 | 0.43 |
| 03/08 | 1,713 | 1,765 | 1,713 | 1,753 | +0.46% | 12,200 | 120億4929万 | +0.23% | 9.49 | 0.44 |
| 03/07 | 1,761 | 1,780 | 1,733 | 1,745 | -0.68% | 10,900 | 119億9430万 | +0.06% | 9.45 | 0.44 |
| 03/06 | 1,726 | 1,761 | 1,720 | 1,757 | +1.8% | 12,600 | 120億7678万 | +1.09% | 9.51 | 0.44 |
| 03/05 | 1,687 | 1,743 | 1,685 | 1,726 | +1.83% | 11,000 | 118億6370万 | -0.35% | 9.35 | 0.44 |
| 03/04 | 1,735 | 1,735 | 1,691 | 1,695 | -2.36% | 13,800 | 116億5062万 | -1.8% | 9.18 | 0.43 |
| 03/01 | 1,738 | 1,753 | 1,716 | 1,736 | +0.06% | 9,300 | 119億3244万 | +0.87% | 9.4 | 0.44 |
| 02/29 | 1,721 | 1,746 | 1,705 | 1,735 | +0.64% | 7,800 | 119億2557万 | +1.28% | 9.4 | 0.44 |
| 02/28 | 1,743 | 1,758 | 1,724 | 1,724 | -0.4% | 7,100 | 118億4996万 | +1.06% | 9.34 | 0.44 |
| 02/27 | 1,743 | 1,775 | 1,731 | 1,731 | -1.48% | 6,800 | 118億9807万 | +1.82% | 9.37 | 0.44 |
| 02/26 | 1,771 | 1,775 | 1,750 | 1,757 | -1.01% | 13,600 | 120億7678万 | +3.78% | 9.51 | 0.44 |
| 02/22 | 1,794 | 1,798 | 1,759 | 1,775 | -1.06% | 5,100 | 122億51万 | +5.34% | 9.61 | 0.45 |
| 02/21 | 1,823 | 1,824 | 1,786 | 1,794 | -1.27% | 7,600 | 123億3110万 | +7.04% | 9.71 | 0.45 |
| 02/20 | 1,798 | 1,822 | 1,792 | 1,817 | +1.06% | 15,800 | 124億8920万 | +9% | 9.84 | 0.46 |
| 02/19 | 1,734 | 1,798 | 1,730 | 1,798 | +3.69% | 18,000 | 123億5860万 | +8.51% | 9.74 | 0.45 |
| 02/16 | 1,734 | 1,747 | 1,724 | 1,734 | 0% | 5,200 | 119億1869万 | +5.28% | 9.39 | 0.44 |
| 02/15 | 1,714 | 1,747 | 1,702 | 1,734 | +1.11% | 15,800 | 119億1869万 | +5.6% | 9.39 | 0.44 |
| 02/14 | 1,747 | 1,758 | 1,709 | 1,715 | -3.43% | 35,000 | 117億8810万 | +4.76% | 9.29 | 0.43 |
| 02/13 | 1,779 | 1,802 | 1,771 | 1,776 | +0.57% | 19,800 | 122億738万 | +8.69% | 9.62 | 0.45 |
| 02/09 | 1,800 | 1,824 | 1,766 | 1,766 | -2.38% | 20,900 | 121億3865万 | +8.48% | 9.56 | 0.45 |
| 02/08 | 1,764 | 1,817 | 1,722 | 1,809 | +2.96% | 56,000 | 124億3421万 | +11.53% | 9.8 | 0.46 |
| 02/07 | 1,738 | 1,779 | 1,731 | 1,757 | +1.09% | 22,600 | 120億7678万 | +9.2% | 9.51 | 0.44 |
| 02/06 | 1,730 | 1,758 | 1,727 | 1,738 | -0.29% | 18,300 | 119億4619万 | +8.83% | 9.41 | 0.44 |
| 02/05 | 1,731 | 1,750 | 1,710 | 1,743 | +1.63% | 28,400 | 119億8055万 | +9.9% | 9.44 | 0.44 |
| 02/02 | 1,678 | 1,722 | 1,678 | 1,715 | +1.9% | 34,300 | 117億8810万 | +8.89% | 9.29 | 0.43 |
| 02/01 | 1,687 | 1,717 | 1,670 | 1,683 | +3.31% | 67,500 | 115億6814万 | +7.61% | 9.11 | 0.42 |
| 01/31 | 1,607 | 1,629 | 1,593 | 1,629 | +2.13% | 14,500 | 111億9697万 | +4.76% | 8.82 | 0.41 |
| 01/30 | 1,627 | 1,627 | 1,588 | 1,595 | -1.3% | 63,300 | 109億6327万 | +3.04% | 8.64 | 0.4 |
| 01/29 | 1,586 | 1,624 | 1,586 | 1,616 | +2.21% | 26,900 | 111億762万 | +4.73% | 8.75 | 0.41 |
| 01/26 | 1,559 | 1,606 | 1,552 | 1,581 | +1.41% | 46,200 | 108億6704万 | +2.93% | 8.56 | 0.4 |
| 01/25 | 1,555 | 1,567 | 1,555 | 1,559 | +0.32% | 8,600 | 107億1583万 | +1.83% | 8.44 | 0.39 |
| 01/24 | 1,556 | 1,562 | 1,552 | 1,554 | -0.06% | 15,100 | 106億8146万 | +1.77% | 8.42 | 0.39 |
| 01/23 | 1,569 | 1,569 | 1,555 | 1,555 | -0.51% | 16,100 | 106億8833万 | +2.17% | 8.42 | 0.39 |
| 01/22 | 1,554 | 1,571 | 1,553 | 1,563 | +0.58% | 16,900 | 107億4332万 | +2.9% | 8.46 | 0.39 |
| 01/19 | 1,555 | 1,557 | 1,542 | 1,554 | -0.13% | 21,100 | 106億8146万 | +2.64% | 8.42 | 0.39 |
| 01/18 | 1,558 | 1,562 | 1,556 | 1,556 | -0.38% | 11,000 | 106億9520万 | +2.98% | 8.43 | 0.39 |
| 01/17 | 1,566 | 1,573 | 1,558 | 1,562 | -0.13% | 18,000 | 107億3645万 | +3.72% | 8.46 | 0.39 |
| 01/16 | 1,567 | 1,572 | 1,558 | 1,564 | -0.06% | 22,300 | 107億5019万 | +4.13% | 8.47 | 0.39 |
| 01/15 | 1,564 | 1,587 | 1,564 | 1,565 | +0.13% | 21,700 | 107億5707万 | +4.47% | 8.47 | 0.39 |
| 01/12 | 1,604 | 1,604 | 1,557 | 1,563 | -2.74% | 38,000 | 107億4332万 | +4.62% | 8.46 | 0.39 |
| 01/11 | 1,618 | 1,620 | 1,601 | 1,607 | -0.31% | 16,700 | 110億4575万 | +7.85% | 8.7 | 0.41 |
| 01/10 | 1,629 | 1,630 | 1,607 | 1,612 | -1.04% | 31,200 | 110億8012万 | +8.63% | 8.73 | 0.41 |
| 01/09 | 1,640 | 1,645 | 1,611 | 1,629 | +0.37% | 26,500 | 111億9697万 | +10.29% | 8.82 | 0.41 |
| 01/05 | 1,649 | 1,650 | 1,563 | 1,623 | +0.25% | 76,900 | 111億5573万 | +10.41% | 8.79 | 0.41 |
| 01/04 | 1,774 | 1,774 | 1,612 | 1,619 | +9.84% | 361,700 | 111億2824万 | +10.59% | 8.77 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,467 | 1,484 | 1,467 | 1,474 | +0.61% | 5,600 | 101億3158万 | +1.17% | 7.98 | 0.37 |
| 12/28 | 1,471 | 1,481 | 1,465 | 1,465 | -0.34% | 6,300 | 100億6971万 | +0.62% | 7.93 | 0.37 |
| 12/27 | 1,459 | 1,470 | 1,449 | 1,470 | +1.31% | 11,900 | 101億408万 | +1.03% | 7.96 | 0.37 |
| 12/26 | 1,432 | 1,457 | 1,432 | 1,451 | +0.14% | 11,200 | 99億7348万 | -0.21% | 7.86 | 0.37 |
| 12/25 | 1,457 | 1,461 | 1,446 | 1,449 | -0.55% | 17,800 | 99億5974万 | -0.28% | 7.85 | 0.37 |
| 12/22 | 1,460 | 1,460 | 1,451 | 1,457 | +0.14% | 2,700 | 100億1473万 | +0.28% | 7.89 | 0.37 |
| 12/21 | 1,451 | 1,457 | 1,449 | 1,455 | -0.34% | 2,000 | 100億98万 | +0.21% | 7.88 | 0.37 |
| 12/20 | 1,460 | 1,460 | 1,448 | 1,460 | 0% | 3,500 | 100億3535万 | +0.62% | 7.91 | 0.37 |
| 12/19 | 1,446 | 1,460 | 1,445 | 1,460 | +0.69% | 2,500 | 100億3535万 | +0.69% | 7.91 | 0.37 |
| 12/18 | 1,455 | 1,455 | 1,441 | 1,450 | +0.07% | 3,300 | 99億6661万 | +0.14% | 7.85 | 0.37 |
| 12/15 | 1,458 | 1,458 | 1,449 | 1,449 | 0% | 3,200 | 99億5974万 | +0.07% | 7.85 | 0.37 |
| 12/14 | 1,453 | 1,453 | 1,426 | 1,449 | -0.55% | 7,000 | 99億5974万 | +0.21% | 7.85 | 0.37 |
| 12/13 | 1,460 | 1,469 | 1,455 | 1,457 | -0.21% | 3,000 | 100億1473万 | +0.9% | 7.89 | 0.37 |
| 12/12 | 1,465 | 1,470 | 1,456 | 1,460 | -0.07% | 5,000 | 100億3535万 | +1.25% | 7.91 | 0.37 |
| 12/11 | 1,456 | 1,461 | 1,450 | 1,461 | +0.97% | 2,900 | 100億4222万 | +1.46% | 7.91 | 0.37 |
| 12/08 | 1,459 | 1,462 | 1,446 | 1,447 | -0.62% | 7,800 | 99億4599万 | +0.56% | 7.84 | 0.37 |
| 12/07 | 1,462 | 1,468 | 1,456 | 1,456 | -0.48% | 3,000 | 100億785万 | +1.18% | 7.88 | 0.37 |
| 12/06 | 1,459 | 1,470 | 1,459 | 1,463 | +0.27% | 3,200 | 100億5597万 | +1.67% | 7.92 | 0.37 |
| 12/05 | 1,456 | 1,473 | 1,456 | 1,459 | +0.21% | 5,700 | 100億2847万 | +1.67% | 7.9 | 0.37 |
| 12/04 | 1,457 | 1,457 | 1,455 | 1,456 | -0.07% | 1,000 | 100億785万 | +1.46% | 7.88 | 0.37 |
| 12/01 | 1,463 | 1,464 | 1,453 | 1,457 | +0.07% | 2,100 | 100億1473万 | +1.67% | 7.89 | 0.37 |
| 11/30 | 1,452 | 1,464 | 1,450 | 1,456 | +0.28% | 2,500 | 100億785万 | +1.75% | 7.88 | 0.37 |
| 11/29 | 1,463 | 1,465 | 1,452 | 1,452 | -1.09% | 3,000 | 99億8036万 | +1.54% | 7.86 | 0.37 |
| 11/28 | 1,459 | 1,471 | 1,453 | 1,468 | +1.17% | 4,400 | 100億9033万 | +2.73% | 7.95 | 0.37 |
| 11/27 | 1,446 | 1,456 | 1,440 | 1,451 | +0.35% | 7,300 | 99億7348万 | +1.68% | 7.86 | 0.37 |
| 11/24 | 1,438 | 1,447 | 1,434 | 1,446 | 0% | 2,600 | 99億3912万 | +1.47% | 7.83 | 0.36 |
| 11/22 | 1,440 | 1,456 | 1,440 | 1,446 | +0.91% | 1,200 | 99億3912万 | +1.47% | 7.83 | 0.36 |
| 11/21 | 1,425 | 1,445 | 1,425 | 1,433 | +0.21% | 4,500 | 98億4976万 | +0.63% | 7.76 | 0.36 |
| 11/20 | 1,440 | 1,459 | 1,430 | 1,430 | -1.17% | 5,300 | 98億2914万 | +0.49% | 7.74 | 0.36 |
| 11/17 | 1,420 | 1,452 | 1,420 | 1,447 | +1.47% | 3,400 | 99億4599万 | +1.76% | 7.84 | 0.37 |
| 11/16 | 1,430 | 1,436 | 1,422 | 1,426 | -0.07% | 3,200 | 98億165万 | +0.28% | 7.72 | 0.36 |
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 | 1,860 372 7/19 | 545 109 1/18 | 8,791,600 43,958,000 7/18 | - | - | +60.14% 7/18 | -25.62% 1/22 |
| 2009年 3月期 | 1,145 229 6/25 | 405 81 10/29 81 10/20 | 5,191,600 25,958,000 6/24 | - | - | +43.31% 6/24 | -24.7% 9/2 |
| 2010年 3月期 | 795 159 4/20 | 505 101 11/24 | 302,200 1,511,000 8/11 | - | - | +11.01% 12/28 | -15.24% 11/24 |
| 2011年 3月期 | 1,475 295 3/15 | 545 109 9/8 109 9/1 | 393,400 1,967,000 3/15 | 101億3845万 | 37億4607万 | +99.97% 3/15 | -13.83% 4/19 |
| 2012年 3月期 | 1,135 227 4/4 | 725 145 5/30 145 5/24 他2件 | 479,000 2,395,000 1/10 | 78億145万 | 49億8330万 | +20.53% 1/6 | -16.57% 5/24 |
| 2013年 3月期 | 1,075 215 3/12 215 2/5 | 640 128 10/15 128 10/12 他2件 | 64,800 324,000 2/5 | 73億8904万 | 43億9905万 | +19.23% 7/2 | -20.66% 5/15 |
| 2014年 3月期 | 1,265 253 11/7 | 790 158 9/2 | 631,600 3,158,000 9/19 | 86億9501万 | 54億3008万 | +31.4% 9/19 | -13.91% 2/4 |
| 2015年 3月期 | 1,650 330 9/2 | 965 193 4/15 | 796,400 3,982,000 8/29 | 113億4132万 | 66億3295万 | +30.37% 8/29 | -13.67% 10/16 |
| 2016年 3月期 | 1,440 288 11/30 | 1,025 205 2/12 | 61,200 306,000 8/6 | 98億9788万 | 70億4536万 | +9.56% 11/19 | -16.32% 1/21 |
| 2017年 3月期 | 1,365 273 12/20 | 925 185 6/24 | 82,400 412,000 9/27 | 93億8236万 | 63億5801万 | +15.11% 12/20 | -10.34% 6/16 |
| 2018年 3月期 | 1,400 280 6/27 280 6/26 | 1,155 231 4/6 | 74,800 374,000 9/26 | 96億2294万 | 79億3892万 | +6.8% 5/10 | -4.61% 2/6 |
| 2019年 3月期 | 1,367 2,734 7/30 | 1,040 2,080 12/25 | 80,800 40,400 9/25 | 93億9611万 | 71億4846万 | +4.81% 2/25 | -11.32% 12/25 |
| 2020年 3月期 | 1,345 2,689 10/15 | 1,015 2,030 5/14 | 72,800 36,400 9/26 | 92億4145万 | 69億7663万 | +11.05% 3/27 | -11.97% 3/13 |
| 2021年 3月期 | 1,625 3/30 3,250 3/29 | 1,118 2,236 4/7 | 90,600 45,300 9/28 | 111億6948万 | 76億8460万 | +10.29% 9/28 | -3.62% 10/20 |
| 2022年 3月期 | 1,601 4/1 | 1,361 12/2 11/30 | 61,900 9/17 | 110億451万 | 93億5487万 | +10.22% 2/10 | -6.2% 11/30 |
| 2023年 3月期 | 1,511 4/20 | 1,211 11/7 11/4 | 125,100 9/9 | 103億8590万 | 83億2384万 | +6.46% 2/27 | -6.99% 7/15 |
| 最新 | 1,606 2024/4/15 | 7,300 | 110億3888万 | -2.9% 1,654 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/26 vs 1985/12/28
- 27%（1.27倍）
- 1987/12/28 vs 1986/12/26
- 70%（1.7倍）
- 1988/12/27 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/27
- 47%（1.47倍）
- 1990/12/27 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/27
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/15 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
405円（2008/10/29） - 297%（3.97倍）
1,606円（4/15）