株価チャート
株価
4/15
- 前日 (4/12)
- 2,051
- 始値
- 2,044
- 高値
- 2,078
- 安値
- 2,041
- 終値 +1.27%
- 2,077
- 出来高 -5.84%
- 215,900
乖離率
- 株価（5日）
移動平均値 - +1.52%
2,046 - 株価（25日）
移動平均値 - +4.11%
1,995 - 出来高（5日）
移動平均値 - +10.43%
195,500
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 | 2,044 | 2,078 | 2,041 | 2,077 | +1.27% | 215,900 | 1083億609万 | +4.11% | 10.25 | 1.12 |
| 04/12 | 2,031 | 2,053 | 2,021 | 2,051 | +1.13% | 229,300 | 1069億5031万 | +3.12% | 10.12 | 1.1 |
| 04/11 | 2,028 | 2,031 | 2,016 | 2,028 | -0.59% | 170,300 | 1057億5097万 | +2.32% | 10 | 1.09 |
| 04/10 | 2,036 | 2,052 | 2,032 | 2,040 | +0.34% | 183,600 | 1063億7671万 | +3.24% | 10.06 | 1.1 |
| 04/09 | 2,017 | 2,034 | 2,008 | 2,033 | +0.99% | 178,400 | 1060億1169万 | +3.2% | 10.03 | 1.09 |
| 04/08 | 2,029 | 2,031 | 2,001 | 2,013 | -0.25% | 297,700 | 1049億6879万 | +2.55% | 9.93 | 1.08 |
| 04/05 | 2,015 | 2,023 | 2,004 | 2,018 | -0.59% | 174,100 | 1052億2951万 | +3.06% | 9.95 | 1.08 |
| 04/04 | 2,030 | 2,034 | 2,015 | 2,030 | +0.1% | 165,400 | 1058億5526万 | +3.89% | 10.01 | 1.09 |
| 04/03 | 2,010 | 2,030 | 2,002 | 2,028 | +0.8% | 304,500 | 1057億5097万 | +4% | 10 | 1.09 |
| 04/02 | 2,056 | 2,062 | 2,010 | 2,012 | -2% | 334,300 | 1049億1664万 | +3.39% | 9.93 | 1.08 |
| 04/01 | 2,040 | 2,054 | 2,029 | 2,053 | +0.79% | 384,100 | 1070億5460万 | +5.72% | 10.13 | 1.1 |
| 03/29 | 1,999 | 2,039 | 1,997 | 2,037 | +1.24% | 455,700 | 1062億2028万 | +5.22% | 10.05 | 1.09 |
| 03/28 | 2,064 | 2,088 | 2,009 | 2,012 | +0.35% | 1,359,700 | 1049億1664万 | +4.25% | 9.93 | 1.08 |
| 03/27 | 1,980 | 2,011 | 1,979 | 2,005 | +1.78% | 598,100 | 1045億5162万 | +4.16% | 9.89 | 1.08 |
| 03/26 | 1,966 | 1,977 | 1,953 | 1,970 | +0.56% | 322,100 | 1027億2653万 | +2.6% | 9.72 | 1.06 |
| 03/25 | 1,986 | 1,986 | 1,955 | 1,959 | -1.56% | 421,000 | 1021億5293万 | +2.08% | 9.66 | 1.05 |
| 03/22 | 1,985 | 2,000 | 1,977 | 1,990 | +0.81% | 354,100 | 1037億6944万 | +3.81% | 9.82 | 1.07 |
| 03/21 | 1,966 | 1,981 | 1,956 | 1,974 | +0.97% | 431,300 | 1029億3511万 | +3.19% | 9.74 | 1.06 |
| 03/19 | 1,946 | 1,960 | 1,937 | 1,955 | +1.14% | 512,500 | 1019億4435万 | +2.3% | 9.64 | 1.05 |
| 03/18 | 1,940 | 1,940 | 1,914 | 1,933 | +0.16% | 282,300 | 1007億9715万 | +1.2% | 9.54 | 1.04 |
| 03/15 | 1,940 | 1,943 | 1,913 | 1,930 | -0.67% | 300,800 | 1006億4071万 | +0.99% | 9.52 | 1.04 |
| 03/14 | 1,937 | 1,945 | 1,930 | 1,943 | +0.62% | 150,200 | 1013億1860万 | +1.41% | 9.58 | 1.04 |
| 03/13 | 1,944 | 1,946 | 1,922 | 1,931 | +0.05% | 261,100 | 1006億9286万 | +0.57% | 9.53 | 1.04 |
| 03/12 | 1,919 | 1,930 | 1,908 | 1,930 | +0.68% | 246,900 | 1006億4071万 | +0.26% | 9.52 | 1.04 |
| 03/11 | 1,919 | 1,920 | 1,893 | 1,917 | -0.31% | 286,200 | 999億6282万 | -0.67% | 9.46 | 1.03 |
| 03/08 | 1,886 | 1,923 | 1,880 | 1,923 | +1.64% | 433,800 | 1002億7570万 | -0.62% | 9.49 | 1.03 |
| 03/07 | 1,887 | 1,892 | 1,880 | 1,892 | +0.48% | 411,000 | 986億5919万 | -2.52% | 9.33 | 1.02 |
| 03/06 | 1,869 | 1,886 | 1,859 | 1,883 | +0.8% | 593,600 | 981億8988万 | -3.29% | 9.29 | 1.01 |
| 03/05 | 1,852 | 1,873 | 1,840 | 1,868 | -0.05% | 574,900 | 974億770万 | -4.4% | 9.21 | 1 |
| 03/04 | 1,890 | 1,896 | 1,865 | 1,869 | -1.58% | 724,600 | 974億5984万 | -4.69% | 9.22 | 1 |
| 03/01 | 1,899 | 1,904 | 1,894 | 1,899 | -0.37% | 423,800 | 990億2420万 | -3.65% | 9.37 | 1.02 |
| 02/29 | 1,912 | 1,915 | 1,897 | 1,906 | -1.04% | 303,000 | 993億8922万 | -3.74% | 9.4 | 1.02 |
| 02/28 | 1,922 | 1,930 | 1,919 | 1,926 | +0.21% | 271,700 | 1039億471万 | -3.17% | 9.5 | 1.03 |
| 02/27 | 1,916 | 1,930 | 1,911 | 1,922 | +0.42% | 295,400 | 1036億8892万 | -3.8% | 9.48 | 1.03 |
| 02/26 | 1,920 | 1,923 | 1,907 | 1,914 | +0.42% | 242,000 | 1032億5733万 | -4.68% | 9.44 | 1.03 |
| 02/22 | 1,895 | 1,909 | 1,890 | 1,906 | +0.74% | 298,100 | 1028億2574万 | -5.6% | 9.4 | 1.02 |
| 02/21 | 1,882 | 1,893 | 1,877 | 1,892 | +0.48% | 308,000 | 1020億7046万 | -6.84% | 9.33 | 1.02 |
| 02/20 | 1,894 | 1,897 | 1,883 | 1,883 | -0.63% | 324,500 | 1015億8493万 | -7.83% | 9.29 | 1.01 |
| 02/19 | 1,884 | 1,895 | 1,872 | 1,895 | -1.51% | 461,500 | 1022億3231万 | -7.88% | 9.35 | 1.02 |
| 02/16 | 1,920 | 1,944 | 1,909 | 1,924 | +0.84% | 266,400 | 1037億9681万 | -7.01% | 9.49 | 1.03 |
| 02/15 | 1,900 | 1,920 | 1,887 | 1,908 | +0.37% | 311,900 | 1029億3364万 | -8.18% | 9.41 | 1.03 |
| 02/14 | 1,920 | 1,920 | 1,892 | 1,901 | -1.25% | 350,100 | 1025億5600万 | -8.82% | 9.38 | 1.02 |
| 02/13 | 1,925 | 1,931 | 1,912 | 1,925 | -0.1% | 310,700 | 1038億5076万 | -7.94% | 9.5 | 1.03 |
| 02/09 | 1,923 | 1,940 | 1,911 | 1,927 | -1.18% | 464,200 | 1039億5866万 | -7.98% | 9.51 | 1.04 |
| 02/08 | 2,000 | 2,011 | 1,937 | 1,950 | -5.34% | 832,900 | 1051億9947万 | -6.97% | 9.62 | 1.05 |
| 02/07 | 2,040 | 2,066 | 2,038 | 2,060 | +0.98% | 162,200 | 1111億3380万 | -1.58% | 10.16 | 1.11 |
| 02/06 | 2,054 | 2,064 | 2,040 | 2,040 | -1.21% | 121,000 | 1100億5483万 | -2.25% | 10.06 | 1.1 |
| 02/05 | 2,059 | 2,073 | 2,051 | 2,065 | +1.03% | 166,500 | 1114億354万 | -0.77% | 10.19 | 1.11 |
| 02/02 | 2,051 | 2,058 | 2,026 | 2,044 | -0.58% | 161,900 | 1102億7063万 | -1.45% | 10.08 | 1.1 |
| 02/01 | 2,064 | 2,069 | 2,042 | 2,056 | -0.53% | 152,100 | 1109億1801万 | -0.53% | 10.14 | 1.1 |
| 01/31 | 2,047 | 2,076 | 2,036 | 2,067 | +0.63% | 146,500 | 1115億1144万 | +0.34% | 10.2 | 1.11 |
| 01/30 | 2,049 | 2,062 | 2,042 | 2,054 | +0.49% | 138,800 | 1108億1011万 | +0.05% | 10.13 | 1.1 |
| 01/29 | 2,041 | 2,054 | 2,034 | 2,044 | -0.44% | 243,000 | 1102億7063万 | -0.1% | 10.08 | 1.1 |
| 01/26 | 2,100 | 2,110 | 2,052 | 2,053 | -3.3% | 257,200 | 1107億5616万 | +0.64% | 10.13 | 1.1 |
| 01/25 | 2,104 | 2,125 | 2,102 | 2,123 | +0.62% | 123,000 | 1145億3255万 | +4.48% | 10.47 | 1.14 |
| 01/24 | 2,137 | 2,140 | 2,108 | 2,110 | -1.72% | 165,600 | 1138億3122万 | +4.35% | 10.41 | 1.13 |
| 01/23 | 2,152 | 2,182 | 2,147 | 2,147 | -0.05% | 199,700 | 1158億2732万 | +6.6% | 10.59 | 1.15 |
| 01/22 | 2,172 | 2,180 | 2,129 | 2,148 | -1.1% | 208,300 | 1158億8127万 | +7.13% | 10.6 | 1.15 |
| 01/19 | 2,200 | 2,200 | 2,169 | 2,172 | -0.5% | 161,200 | 1171億7603万 | +8.82% | 10.71 | 1.17 |
| 01/18 | 2,201 | 2,210 | 2,181 | 2,183 | -1.09% | 99,900 | 1177億6946万 | +9.86% | 10.77 | 1.17 |
| 01/17 | 2,198 | 2,240 | 2,198 | 2,207 | +0.82% | 174,300 | 1190億6422万 | +11.69% | 10.89 | 1.19 |
| 01/16 | 2,215 | 2,217 | 2,189 | 2,189 | -1.49% | 190,800 | 1180億9315万 | +11.34% | 10.8 | 1.18 |
| 01/15 | 2,206 | 2,236 | 2,180 | 2,222 | +0.68% | 256,100 | 1198億7345万 | +13.6% | 10.96 | 1.19 |
| 01/12 | 2,169 | 2,215 | 2,164 | 2,207 | +2.27% | 378,300 | 1190億6422万 | +13.47% | 10.89 | 1.19 |
| 01/11 | 2,099 | 2,160 | 2,097 | 2,158 | +3.85% | 424,500 | 1164億2075万 | +11.52% | 10.65 | 1.16 |
| 01/10 | 2,055 | 2,079 | 2,046 | 2,078 | +1.71% | 297,800 | 1121億487万 | +7.78% | 10.25 | 1.12 |
| 01/09 | 2,000 | 2,044 | 1,993 | 2,043 | +2.56% | 279,700 | 1102億1668万 | +6.19% | 10.08 | 1.1 |
| 01/05 | 1,997 | 1,999 | 1,980 | 1,992 | +0.35% | 217,200 | 1074億6531万 | +3.64% | 9.83 | 1.07 |
| 01/04 | 2,000 | 2,012 | 1,961 | 1,985 | +5.03% | 590,500 | 1070億8767万 | +3.22% | 9.79 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 1,887 | 1,892 | 1,878 | 1,890 | +0.16% | 126,200 | 1019億6257万 | -1.77% | 9.32 | 1.06 |
| 12/28 | 1,890 | 1,893 | 1,878 | 1,887 | -0.47% | 95,000 | 1018億72万 | -2.13% | 9.31 | 1.05 |
| 12/27 | 1,887 | 1,900 | 1,882 | 1,896 | +0.48% | 193,400 | 1022億8626万 | -1.86% | 9.35 | 1.06 |
| 12/26 | 1,885 | 1,890 | 1,880 | 1,887 | +0.11% | 93,500 | 1018億72万 | -2.48% | 9.31 | 1.05 |
| 12/25 | 1,898 | 1,898 | 1,881 | 1,885 | +0.21% | 85,900 | 1016億9282万 | -2.73% | 9.3 | 1.05 |
| 12/22 | 1,877 | 1,886 | 1,876 | 1,881 | +0.32% | 110,000 | 1014億7703万 | -3.09% | 9.28 | 1.05 |
| 12/21 | 1,882 | 1,886 | 1,875 | 1,875 | -1.32% | 125,800 | 1011億5334万 | -3.55% | 9.25 | 1.05 |
| 12/20 | 1,882 | 1,904 | 1,880 | 1,900 | +1.55% | 143,500 | 1025億205万 | -2.41% | 9.37 | 1.06 |
| 12/19 | 1,865 | 1,875 | 1,847 | 1,871 | +0.43% | 174,900 | 1009億3754万 | -4.05% | 9.23 | 1.04 |
| 12/18 | 1,869 | 1,876 | 1,848 | 1,863 | -1.22% | 238,600 | 1005億596万 | -4.66% | 9.19 | 1.04 |
| 12/15 | 1,899 | 1,906 | 1,885 | 1,886 | -0.89% | 254,200 | 1017億4677万 | -3.73% | 9.3 | 1.05 |
| 12/14 | 1,920 | 1,923 | 1,897 | 1,903 | -0.78% | 155,200 | 1026億6390万 | -2.96% | 9.39 | 1.06 |
| 12/13 | 1,930 | 1,932 | 1,913 | 1,918 | -0.62% | 97,600 | 1034億7312万 | -2.24% | 9.46 | 1.07 |
| 12/12 | 1,939 | 1,943 | 1,929 | 1,930 | -0.46% | 97,900 | 1041億2050万 | -1.68% | 9.52 | 1.08 |
| 12/11 | 1,913 | 1,941 | 1,913 | 1,939 | +0.99% | 177,000 | 1046億604万 | -1.27% | 9.56 | 1.08 |
| 12/08 | 1,930 | 1,934 | 1,915 | 1,920 | -0.72% | 169,100 | 1035億8102万 | -2.29% | 9.47 | 1.07 |
| 12/07 | 1,946 | 1,949 | 1,930 | 1,934 | -1.33% | 135,200 | 1043億3630万 | -1.68% | 9.54 | 1.08 |
| 12/06 | 1,935 | 1,962 | 1,935 | 1,960 | +1.08% | 176,100 | 1057億3896万 | -0.36% | 9.67 | 1.09 |
| 12/05 | 1,958 | 1,965 | 1,937 | 1,939 | -1.12% | 121,000 | 1046億604万 | -1.32% | 9.56 | 1.08 |
| 12/04 | 1,983 | 1,985 | 1,955 | 1,961 | -1.11% | 150,100 | 1057億9291万 | -0.2% | 9.67 | 1.1 |
| 12/01 | 1,993 | 1,995 | 1,976 | 1,983 | +0.15% | 130,400 | 1069億7977万 | +1.07% | 9.78 | 1.11 |
| 11/30 | 1,986 | 2,005 | 1,972 | 1,980 | -0.7% | 196,700 | 1068億1793万 | +1.12% | 9.77 | 1.11 |
| 11/29 | 2,002 | 2,008 | 1,994 | 1,994 | -0.8% | 117,100 | 1075億7320万 | +2.05% | 9.84 | 1.11 |
| 11/28 | 1,996 | 2,012 | 1,996 | 2,010 | +0.7% | 111,800 | 1084億3638万 | +3.08% | 9.92 | 1.12 |
| 11/27 | 2,000 | 2,007 | 1,990 | 1,996 | +0.15% | 95,300 | 1076億8110万 | +2.52% | 9.85 | 1.11 |
| 11/24 | 2,002 | 2,008 | 1,986 | 1,993 | -0.15% | 94,900 | 1075億1926万 | +2.52% | 9.83 | 1.11 |
| 11/22 | 1,961 | 1,999 | 1,961 | 1,996 | +1.63% | 142,600 | 1076億8110万 | +2.73% | 9.85 | 1.11 |
| 11/21 | 1,961 | 1,974 | 1,954 | 1,964 | +0.15% | 79,500 | 1059億5475万 | +1.18% | 9.69 | 1.1 |
| 11/20 | 1,980 | 1,982 | 1,956 | 1,961 | -0.86% | 88,300 | 1057億9291万 | +1.03% | 9.67 | 1.1 |
| 11/17 | 1,945 | 1,978 | 1,937 | 1,978 | +1.91% | 97,700 | 1067億1003万 | +1.91% | 9.76 | 1.1 |
| 11/16 | 1,955 | 1,957 | 1,930 | 1,941 | -1.12% | 78,100 | 1047億1394万 | 0% | 9.57 | 1.08 |
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 | 442 5/10 | 225 3/18 | 975,800 4/26 | - | - | +12.96% 5/10 | -17.59% 1/16 |
| 2009年 3月期 | 326 6/12 | 128 10/10 | 8,779,000 6/12 | - | - | +24.06% 3/23 | -36.2% 10/10 |
| 2010年 3月期 | 269 8/11 | 170 11/30 | 752,700 6/8 | - | - | +16.75% 5/6 | -13.33% 10/5 |
| 2011年 3月期 | 338 3/22 | 171 11/2 11/1 | 5,045,400 4/28 | 195億3790万 | 98億8456万 | +35.29% 3/22 | -17.39% 5/25 |
| 2012年 3月期 | 532 2/8 | 236 5/26 | 4,883,300 2/8 | 307億5196万 | 136億4185万 | +17.13% 1/16 | -15.83% 5/25 |
| 2013年 3月期 | 526 1/8 | 283 6/5 | 3,394,300 12/3 | 304億514万 | 163億5865万 | +20.1% 12/19 | -21.84% 5/16 |
| 2014年 3月期 | 948 3/11 | 341 4/2 | 3,187,700 2/6 | 547億9861万 | 197億1131万 | +29.43% 7/11 | -14.27% 2/4 |
| 2015年 3月期 | 1,210 1/28 | 700 6/17 | 4,363,700 8/27 | 699億4338万 | 404億6311万 | +22.89% 9/1 | -15.4% 5/20 |
| 2016年 3月期 | 1,235 10/16 | 875 7/9 | 3,029,200 8/5 | 713億8849万 | 505億7889万 | +21.55% 4/18 | -15.29% 1/21 |
| 2017年 3月期 | 1,339 4/18 | 980 6/24 | 2,654,900 4/18 | 774億15万 | 566億4836万 | +10.39% 7/27 | -11.22% 6/16 |
| 2018年 3月期 | 1,336 1/9 | 1,045 4/14 | 1,387,500 11/8 | 772億2674万 | 604億565万 | +11.78% 11/8 | -11.09% 2/7 |
| 2019年 3月期 | 1,660 9/28 | 1,051 4/3 | 1,777,700 8/8 | 959億5538万 | 607億5247万 | +13.39% 8/8 | -12.59% 12/25 |
| 2020年 3月期 | 1,744 10/31 10/30 | 1,047 3/17 | 769,800 10/16 | 1008億1096万 | 605億2125万 | +14.61% 10/30 | -19.98% 3/16 |
| 2021年 3月期 | 1,969 3/29 | 1,175 4/3 | 683,500 8/7 | 1138億1696万 | 679億2022万 | +11.92% 5/11 | -7.01% 7/2 |
| 2022年 3月期 | 2,087 12/6 | 1,716 5/13 | 509,200 10/28 | 1206億3788万 | 991億9243万 | +7.36% 7/14 | -6.18% 1/19 |
| 2023年 3月期 | 2,154 11/10 | 1,648 5/27 5/24 | 964,000 5/13 | 1195億5658万 | 914億7133万 | +6.1% 11/10 | -10.5% 5/17 |
| 最新 | 2,077 2024/4/15 | 215,900 | 1083億609万 | +4.11% 1,995 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 37%（1.37倍）
- 1986/12/27 vs 1985/12/28
- 84%（1.84倍）
- 1987/12/28 vs 1986/12/27
- 62%（1.62倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- 27%（1.27倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 75%（1.75倍）
- 1999/12/30 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 110%（2.1倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/15 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
128円（2008/10/10） - 1523%（16.23倍）
2,077円（4/15）