株価チャート
株価
4/16
- 前日 (4/15)
- 1,081
- 始値
- 1,075
- 高値
- 1,075
- 安値
- 1,060
- 終値 -1.94%
- 1,060
- 出来高 +43.15%
- 112,800
乖離率
- 株価（5日）
移動平均値 - -2.12%
1,083 - 株価（25日）
移動平均値 - -7.99%
1,152 - 出来高（5日）
移動平均値 - +48.89%
75,760
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 | 1,075 | 1,075 | 1,060 | 1,060 | -1.94% | 112,800 | 125億1947万 | -7.99% | 17.55 | 0.36 |
| 04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -0.46% | 78,800 | 127億6750万 | -6.73% | 17.9 | 0.37 |
| 04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -0.18% | 71,300 | 128億2656万 | -6.78% | 17.98 | 0.37 |
| 04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -1.27% | 66,000 | 128億5018万 | -7.09% | 18.02 | 0.37 |
| 04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +0.27% | 49,900 | 130億1553万 | -6.29% | 18.25 | 0.38 |
| 04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +0.46% | 62,200 | 129億8010万 | -6.86% | 18.2 | 0.38 |
| 04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -0.09% | 89,000 | 129億2104万 | -7.6% | 18.12 | 0.38 |
| 04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -0.54% | 107,300 | 129億3285万 | -7.91% | 18.13 | 0.38 |
| 04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -0.18% | 66,800 | 130億372万 | -7.87% | 18.23 | 0.38 |
| 04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -0.18% | 115,500 | 130億2734万 | -8.08% | 18.26 | 0.38 |
| 04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -0.9% | 65,600 | 130億5096万 | -8.22% | 18.3 | 0.38 |
| 04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -3.38% | 167,100 | 131億6907万 | -7.7% | 18.46 | 0.38 |
| 03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +1.14% | 72,700 | 136億2969万 | -4.79% | 19.11 | 0.4 |
| 03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -6.55% | 180,600 | 134億7615万 | -6.01% | 18.89 | 0.39 |
| 03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +0.33% | 162,600 | 144億2102万 | +0.41% | 20.22 | 0.42 |
| 03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -0.33% | 84,100 | 143億7377万 | +0.08% | 20.15 | 0.42 |
| 03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -0.25% | 71,700 | 144億2102万 | +0.58% | 20.22 | 0.42 |
| 03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -0.24% | 105,500 | 144億5645万 | +0.99% | 20.27 | 0.42 |
| 03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +0.33% | 62,000 | 144億9188万 | +1.32% | 20.32 | 0.42 |
| 03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +0.74% | 38,000 | 144億4464万 | +1.07% | 20.25 | 0.42 |
| 03/18 | 1,218 | 1,223 | 1,209 | 1,214 | +0.17% | 54,500 | 143億3834万 | +0.33% | 20.1 | 0.42 |
| 03/15 | 1,212 | 1,218 | 1,206 | 1,212 | 0% | 37,600 | 143億1472万 | +0.25% | 20.07 | 0.42 |
| 03/14 | 1,207 | 1,219 | 1,207 | 1,212 | +0.58% | 27,900 | 143億1472万 | +0.25% | 20.07 | 0.42 |
| 03/13 | 1,219 | 1,226 | 1,201 | 1,205 | -0.5% | 46,300 | 142億3204万 | -0.33% | 19.95 | 0.41 |
| 03/12 | 1,220 | 1,220 | 1,191 | 1,211 | -0.25% | 89,600 | 143億291万 | +0.17% | 20.05 | 0.42 |
| 03/11 | 1,229 | 1,241 | 1,202 | 1,214 | -2.88% | 136,800 | 143億3834万 | +0.5% | 20.1 | 0.42 |
| 03/08 | 1,215 | 1,255 | 1,215 | 1,250 | +2.54% | 133,600 | 147億6353万 | +3.48% | 20.7 | 0.43 |
| 03/07 | 1,223 | 1,228 | 1,217 | 1,219 | 0% | 42,600 | 143億9740万 | +0.99% | 20.19 | 0.42 |
| 03/06 | 1,203 | 1,225 | 1,203 | 1,219 | +0.99% | 62,000 | 143億9740万 | +1.08% | 20.19 | 0.42 |
| 03/05 | 1,192 | 1,215 | 1,188 | 1,207 | +1.17% | 67,700 | 142億5567万 | 0% | 19.99 | 0.42 |
| 03/04 | 1,220 | 1,221 | 1,193 | 1,193 | -2.13% | 146,000 | 140億9031万 | -1.16% | 19.75 | 0.41 |
| 03/01 | 1,238 | 1,238 | 1,212 | 1,219 | -2.25% | 123,300 | 143億9740万 | +0.99% | 20.19 | 0.42 |
| 02/29 | 1,230 | 1,247 | 1,224 | 1,247 | +1.63% | 99,300 | 147億2810万 | +3.4% | 20.65 | 0.43 |
| 02/28 | 1,214 | 1,230 | 1,214 | 1,227 | +1.07% | 63,600 | 144億9188万 | +1.91% | 20.32 | 0.42 |
| 02/27 | 1,200 | 1,219 | 1,199 | 1,214 | +1.17% | 58,600 | 143億3834万 | +0.91% | 20.1 | 0.42 |
| 02/26 | 1,205 | 1,210 | 1,198 | 1,200 | -0.08% | 56,400 | 141億7299万 | -0.17% | 19.87 | 0.41 |
| 02/22 | 1,205 | 1,210 | 1,200 | 1,201 | -0.33% | 34,700 | 141億8480万 | -0.08% | 19.89 | 0.41 |
| 02/21 | 1,207 | 1,210 | 1,201 | 1,205 | -0.17% | 29,700 | 142億3204万 | +0.25% | 19.95 | 0.41 |
| 02/20 | 1,206 | 1,210 | 1,202 | 1,207 | +0.58% | 60,000 | 142億5567万 | +0.42% | 19.99 | 0.42 |
| 02/19 | 1,187 | 1,200 | 1,187 | 1,200 | +1.1% | 74,600 | 141億7299万 | -0.17% | 19.87 | 0.41 |
| 02/16 | 1,183 | 1,187 | 1,163 | 1,187 | +1.37% | 69,700 | 140億1945万 | -1.25% | 19.66 | 0.41 |
| 02/15 | 1,195 | 1,198 | 1,171 | 1,171 | -2.09% | 104,300 | 138億3048万 | -2.5% | 19.39 | 0.4 |
| 02/14 | 1,212 | 1,212 | 1,185 | 1,196 | -0.91% | 76,900 | 141億2575万 | -0.42% | 19.8 | 0.41 |
| 02/13 | 1,217 | 1,221 | 1,207 | 1,207 | -0.25% | 63,700 | 142億5567万 | +0.58% | 19.99 | 0.42 |
| 02/09 | 1,202 | 1,217 | 1,200 | 1,210 | +0.5% | 51,600 | 142億9110万 | +1% | 20.04 | 0.42 |
| 02/08 | 1,200 | 1,211 | 1,185 | 1,204 | +0.17% | 88,000 | 142億2023万 | +0.84% | 19.94 | 0.41 |
| 02/07 | 1,200 | 1,210 | 1,198 | 1,202 | +0.08% | 40,800 | 141億9661万 | +1.01% | 19.9 | 0.41 |
| 02/06 | 1,204 | 1,208 | 1,200 | 1,201 | -0.66% | 35,100 | 141億8480万 | +1.35% | 19.89 | 0.41 |
| 02/05 | 1,204 | 1,210 | 1,200 | 1,209 | +0.5% | 40,600 | 142億7929万 | +2.46% | 20.02 | 0.42 |
| 02/02 | 1,204 | 1,205 | 1,189 | 1,203 | -0.08% | 62,600 | 142億842万 | +2.47% | 19.92 | 0.41 |
| 02/01 | 1,205 | 1,210 | 1,199 | 1,204 | -1.07% | 52,800 | 142億2023万 | +2.99% | 19.94 | 0.41 |
| 01/31 | 1,207 | 1,217 | 1,196 | 1,217 | +1.08% | 59,800 | 143億7377万 | +4.64% | 20.15 | 0.42 |
| 01/30 | 1,222 | 1,226 | 1,203 | 1,204 | -2.03% | 147,800 | 142億2023万 | +4.06% | 19.94 | 0.41 |
| 01/29 | 1,215 | 1,230 | 1,214 | 1,229 | +1.74% | 66,000 | 145億1550万 | +6.78% | 20.35 | 0.42 |
| 01/26 | 1,207 | 1,215 | 1,203 | 1,208 | +0.33% | 44,400 | 142億6748万 | +5.59% | 20 | 0.42 |
| 01/25 | 1,199 | 1,207 | 1,193 | 1,204 | +0.25% | 61,800 | 142億2023万 | +5.8% | 19.94 | 0.41 |
| 01/24 | 1,200 | 1,205 | 1,191 | 1,201 | +0.67% | 42,400 | 141億8480万 | +6.1% | 19.89 | 0.41 |
| 01/23 | 1,205 | 1,207 | 1,189 | 1,193 | -0.83% | 62,600 | 140億9031万 | +5.86% | 19.75 | 0.41 |
| 01/22 | 1,198 | 1,203 | 1,193 | 1,203 | +0.75% | 62,700 | 142億842万 | +7.22% | 19.92 | 0.41 |
| 01/19 | 1,195 | 1,200 | 1,188 | 1,194 | +0.17% | 74,100 | 141億212万 | +6.89% | 19.77 | 0.41 |
| 01/18 | 1,192 | 1,200 | 1,178 | 1,192 | 0% | 49,600 | 140億7850万 | +7.1% | 19.74 | 0.41 |
| 01/17 | 1,224 | 1,225 | 1,190 | 1,192 | -1.57% | 93,600 | 140億7850万 | +7.58% | 19.74 | 0.41 |
| 01/16 | 1,224 | 1,239 | 1,211 | 1,211 | -0.08% | 127,900 | 143億291万 | +9.79% | 20.05 | 0.42 |
| 01/15 | 1,195 | 1,220 | 1,195 | 1,212 | +1.68% | 144,500 | 143億1472万 | +10.38% | 20.07 | 0.42 |
| 01/12 | 1,180 | 1,192 | 1,175 | 1,192 | +1.45% | 127,100 | 140億7850万 | +9.16% | 19.74 | 0.41 |
| 01/11 | 1,179 | 1,183 | 1,170 | 1,175 | +0.95% | 89,400 | 138億7772万 | +8% | 19.46 | 0.4 |
| 01/10 | 1,175 | 1,180 | 1,162 | 1,164 | -0.94% | 103,500 | 137億4780万 | +7.28% | 19.27 | 0.4 |
| 01/09 | 1,174 | 1,180 | 1,163 | 1,175 | +1.29% | 149,300 | 138億7772万 | +8.6% | 19.46 | 0.4 |
| 01/05 | 1,121 | 1,166 | 1,121 | 1,160 | +4.69% | 193,600 | 137億56万 | +7.51% | 19.21 | 0.4 |
| 01/04 | 1,100 | 1,108 | 1,091 | 1,108 | +1.19% | 55,700 | 130億8639万 | +2.88% | 18.35 | 0.38 |
| 2023 | ||||||||||
| 12/29 | 1,089 | 1,095 | 1,084 | 1,095 | +1.39% | 48,600 | 129億3285万 | +1.77% | 18.13 | 0.38 |
| 12/28 | 1,082 | 1,083 | 1,077 | 1,080 | +0.56% | 28,200 | 127億5569万 | +0.37% | 17.88 | 0.37 |
| 12/27 | 1,064 | 1,074 | 1,064 | 1,074 | +0.94% | 30,700 | 126億8483万 | -0.19% | 17.78 | 0.37 |
| 12/26 | 1,058 | 1,067 | 1,058 | 1,064 | 0% | 24,100 | 125億6672万 | -1.12% | 17.62 | 0.37 |
| 12/25 | 1,070 | 1,074 | 1,058 | 1,064 | -0.37% | 36,400 | 125億6672万 | -1.21% | 17.62 | 0.37 |
| 12/22 | 1,060 | 1,070 | 1,060 | 1,068 | +0.75% | 22,400 | 126億1396万 | -0.84% | 17.69 | 0.37 |
| 12/21 | 1,055 | 1,064 | 1,051 | 1,060 | +0.19% | 35,200 | 125億1947万 | -1.58% | 17.55 | 0.36 |
| 12/20 | 1,055 | 1,066 | 1,055 | 1,058 | +0.47% | 27,800 | 124億9585万 | -1.86% | 17.52 | 0.36 |
| 12/19 | 1,059 | 1,060 | 1,052 | 1,053 | -0.28% | 29,500 | 124億3680万 | -2.32% | 17.44 | 0.36 |
| 12/18 | 1,053 | 1,059 | 1,049 | 1,056 | -0.75% | 47,700 | 124億7223万 | -2.13% | 17.49 | 0.36 |
| 12/15 | 1,066 | 1,068 | 1,058 | 1,064 | -0.09% | 41,500 | 125億6672万 | -1.48% | 17.62 | 0.37 |
| 12/14 | 1,078 | 1,079 | 1,065 | 1,065 | -1.39% | 30,800 | 125億7853万 | -1.39% | 17.64 | 0.37 |
| 12/13 | 1,080 | 1,084 | 1,073 | 1,080 | +0.09% | 28,700 | 127億5569万 | +0.09% | 17.88 | 0.37 |
| 12/12 | 1,084 | 1,084 | 1,073 | 1,079 | -0.09% | 22,600 | 127億4388万 | 0% | 17.87 | 0.37 |
| 12/11 | 1,084 | 1,084 | 1,072 | 1,080 | +0.75% | 27,300 | 127億5569万 | +0.09% | 17.88 | 0.37 |
| 12/08 | 1,073 | 1,080 | 1,067 | 1,072 | +0.09% | 46,900 | 126億6120万 | -0.65% | 17.75 | 0.37 |
| 12/07 | 1,077 | 1,077 | 1,071 | 1,071 | -1.11% | 23,100 | 126億4939万 | -0.74% | 17.73 | 0.37 |
| 12/06 | 1,068 | 1,085 | 1,068 | 1,083 | +1.4% | 24,300 | 127億9112万 | +0.46% | 17.93 | 0.37 |
| 12/05 | 1,086 | 1,089 | 1,068 | 1,068 | -2.11% | 47,700 | 126億1396万 | -0.84% | 17.69 | 0.37 |
| 12/04 | 1,084 | 1,095 | 1,084 | 1,091 | -0.46% | 22,300 | 128億8561万 | +1.21% | 18.07 | 0.38 |
| 12/01 | 1,099 | 1,099 | 1,091 | 1,096 | +0.27% | 23,100 | 129億4466万 | +1.76% | 18.15 | 0.38 |
| 11/30 | 1,096 | 1,099 | 1,084 | 1,093 | 0% | 21,000 | 129億923万 | +1.58% | 18.1 | 0.38 |
| 11/29 | 1,102 | 1,102 | 1,092 | 1,093 | -0.82% | 22,900 | 129億923万 | +1.67% | 18.1 | 0.38 |
| 11/28 | 1,094 | 1,102 | 1,092 | 1,102 | +0.82% | 20,300 | 130億1553万 | +2.61% | 18.25 | 0.38 |
| 11/27 | 1,100 | 1,102 | 1,092 | 1,093 | -0.36% | 27,000 | 129億923万 | +1.96% | 18.1 | 0.38 |
| 11/24 | 1,085 | 1,097 | 1,083 | 1,097 | +1.67% | 35,700 | 129億5647万 | +2.43% | 18.17 | 0.38 |
| 11/22 | 1,080 | 1,086 | 1,075 | 1,079 | 0% | 26,600 | 127億4388万 | +0.84% | 17.87 | 0.37 |
| 11/21 | 1,074 | 1,081 | 1,073 | 1,079 | +0.65% | 22,100 | 127億4388万 | +0.94% | 17.87 | 0.37 |
| 11/20 | 1,082 | 1,089 | 1,072 | 1,072 | -0.83% | 33,900 | 126億6120万 | +0.37% | 17.75 | 0.37 |
| 11/17 | 1,065 | 1,081 | 1,065 | 1,081 | +0.93% | 35,200 | 127億6750万 | +1.31% | 17.9 | 0.37 |
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 | 1,860 186 6/11 | 960 96 1/17 | 837,300 8,373,000 2/26 | - | - | +19.85% 2/26 | -19.77% 1/16 |
| 2009年 3月期 | 1,830 183 6/4 | 790 79 10/10 79 10/7 | 1,198,300 11,983,000 5/15 | - | - | +113.09% 4/30 | -28.26% 10/8 |
| 2010年 3月期 | 2,840 284 8/19 | 870 87 4/1 | 16,183,800 161,838,000 8/19 | - | - | +55.96% 8/20 | -28.69% 11/27 |
| 2011年 3月期 | 1,490 149 4/26 149 4/22 他2件 | 640 64 3/15 | 1,240,700 12,407,000 3/17 | 180億4513万 | 77億5093万 | +11.32% 6/23 | -36.06% 3/15 |
| 2012年 3月期 | 1,240 124 1/30 124 1/26 | 810 81 8/9 | 3,404,200 34,042,000 12/5 | 150億1742万 | 98億977万 | +30.25% 12/5 | -9.49% 4/11 |
| 2013年 3月期 | 1,300 130 3/11 | 840 84 5/17 | 1,220,400 12,204,000 2/4 | 157億4407万 | 101億7309万 | +19.43% 4/15 | -9.78% 2/15 |
| 2014年 3月期 | 1,640 164 4/16 | 1,020 102 6/7 | 5,885,400 58,854,000 4/16 | 198億6175万 | 123億5304万 | +7.84% 7/11 | -15.9% 6/7 |
| 2015年 3月期 | 1,560 156 10/16 | 1,080 108 5/21 | 8,452,100 84,521,000 10/16 | 188億9289万 | 130億7969万 | +13.01% 10/16 | -4.56% 10/23 |
| 2016年 3月期 | 1,450 145 6/8 | 970 97 2/12 | 1,574,200 15,742,000 6/2 | 175億6070万 | 117億4750万 | +10.23% 6/3 | -11.04% 2/12 |
| 2017年 3月期 | 1,630 163 1/24 163 1/23 | 1,000 100 7/8 100 6/28 他3件 | 705,700 7,057,000 12/21 | 197億4065万 | 121億1082万 | +13.64% 11/21 | -14.12% 4/6 |
| 2018年 3月期 | 1,747 9/27 | 1,240 124 4/12 | 306,400 3,064,000 4/12 | 211億5761万 | 150億1742万 | +7.68% 9/27 | -11.73% 11/15 |
| 2019年 3月期 | 1,406 4/26 | 918 12/25 | 115,400 12/25 | 166億602万 | 108億4234万 | +5.23% 9/26 | -16.5% 12/25 |
| 2020年 3月期 | 1,665 1/31 1/30 | 816 3/17 | 8,330,100 1/30 | 196億6503万 | 96億3763万 | +34.11% 4/13 | -26.35% 3/13 |
| 2021年 3月期 | 1,300 4/13 | 915 10/30 | 2,122,300 11/20 | 153億5407万 | 108億690万 | +12.23% 11/20 | -8.03% 5/19 |
| 2022年 3月期 | 1,006 4/1 | 865 3/9 | 144,100 4/30 | 118億8169万 | 102億1636万 | +3.91% 1/12 | -4.31% 3/9 |
| 2023年 3月期 | 1,105 3/10 | 832 10/28 | 803,900 12/1 | 130億5096万 | 98億2660万 | +10.82% 12/1 | -6.09% 3/30 |
| 最新 | 1,060 2024/4/16 | 112,800 | 125億1947万 | -7.99% 1,152 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/21
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/21 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/21
- -29%（0.71倍）
- 1992/12/28 vs 1991/12/30
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/28
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/28 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/25 vs 1995/12/28
- -33%（0.67倍）
- 1997/12/29 vs 1996/12/25
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 197%（2.97倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
270円（2002/11/20） - 293%（3.93倍）
1,060円（4/16）