株価チャート
株価
4/16
- 前日 (4/15)
- 1,214
- 始値
- 1,207
- 高値
- 1,215
- 安値
- 1,196
- 終値 -0.91%
- 1,203
- 出来高 +35.56%
- 38,500
乖離率
- 株価（5日）
移動平均値 - -0.91%
1,214 - 株価（25日）
移動平均値 - -6.6%
1,288 - 出来高（5日）
移動平均値 - -17.03%
46,400
2023/11/16～2024/04/16
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 | 1,207 | 1,215 | 1,196 | 1,203 | -0.91% | 38,500 | 376億1202万 | -6.6% | 17 | 0.97 |
| 04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +1% | 28,400 | 379億5594万 | -6.11% | 17.16 | 0.98 |
| 04/12 | 1,220 | 1,220 | 1,200 | 1,202 | -1.64% | 75,300 | 375億8075万 | -7.18% | 16.99 | 0.97 |
| 04/11 | 1,220 | 1,245 | 1,218 | 1,222 | -0.41% | 42,100 | 382億606万 | -5.86% | 17.27 | 0.99 |
| 04/10 | 1,248 | 1,248 | 1,227 | 1,227 | -1.21% | 47,700 | 383億6238万 | -5.62% | 17.34 | 0.99 |
| 04/09 | 1,248 | 1,256 | 1,238 | 1,242 | -1.11% | 38,400 | 77億6627万 | -4.53% | 17.55 | 1.01 |
| 04/08 | 1,246 | 1,256 | 1,240 | 1,256 | +2.03% | 34,000 | 392億6907万 | -3.53% | 17.75 | 1.02 |
| 04/05 | 1,243 | 1,260 | 1,215 | 1,231 | -1.6% | 61,500 | 384億8744万 | -5.38% | 17.4 | 1 |
| 04/04 | 1,255 | 1,259 | 1,223 | 1,251 | -0.32% | 81,600 | 391億1275万 | -3.84% | 17.68 | 1.01 |
| 04/03 | 1,248 | 1,275 | 1,242 | 1,255 | +0.16% | 51,100 | 392億3781万 | -3.46% | 17.74 | 1.02 |
| 04/02 | 1,315 | 1,327 | 1,253 | 1,253 | -5.79% | 143,100 | 391億7528万 | -3.47% | 17.71 | 1.02 |
| 04/01 | 1,392 | 1,403 | 1,327 | 1,330 | -5.81% | 111,600 | 415億8270万 | +2.7% | 18.8 | 1.08 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 1,370 | 1,412 | 1,357 | 1,412 | 0% | 130,500 | 441億4644万 | +9.63% | 19.95 | 1.14 |
| 03/27 | 1,372 | 1,412 | 1,372 | 1,412 | +3.37% | 84,500 | 441億4644万 | +10.49% | 19.95 | 1.14 |
| 03/26 | 1,384 | 1,386 | 1,360 | 1,366 | -1.01% | 63,000 | 427億824万 | +7.73% | 19.3 | 1.11 |
| 03/25 | 1,366 | 1,390 | 1,366 | 1,380 | +1.02% | 66,500 | 431億4596万 | +9.79% | 19.5 | 1.12 |
| 03/22 | 1,378 | 1,378 | 1,342 | 1,366 | +1.19% | 57,000 | 427億824万 | +9.63% | 19.3 | 1.11 |
| 03/21 | 1,334 | 1,352 | 1,328 | 1,350 | +3.37% | 45,500 | 422億800万 | +9.22% | 19.08 | 1.09 |
| 03/19 | 1,296 | 1,316 | 1,294 | 1,306 | 0% | 22,000 | 408億3233万 | +6.44% | 18.46 | 1.06 |
| 03/18 | 1,300 | 1,306 | 1,288 | 1,306 | +1.4% | 39,500 | 408億3233万 | +7.14% | 18.46 | 1.06 |
| 03/15 | 1,270 | 1,292 | 1,270 | 1,288 | +1.1% | 34,000 | 402億6956万 | +6.36% | 18.2 | 1.04 |
| 03/14 | 1,296 | 1,296 | 1,264 | 1,274 | -0.93% | 33,000 | 398億3185万 | +5.81% | 18 | 1.03 |
| 03/13 | 1,284 | 1,296 | 1,266 | 1,286 | +0.47% | 85,000 | 402億703万 | +7.44% | 18.17 | 1.04 |
| 03/12 | 1,270 | 1,288 | 1,252 | 1,280 | 0% | 73,500 | 400億1944万 | +7.56% | 18.09 | 1.04 |
| 03/11 | 1,330 | 1,330 | 1,274 | 1,280 | -3.76% | 79,000 | 400億1944万 | +8.11% | 18.09 | 1.04 |
| 03/08 | 1,278 | 1,330 | 1,272 | 1,330 | +5.22% | 97,500 | 415億8270万 | +13.1% | 18.8 | 1.08 |
| 03/07 | 1,286 | 1,296 | 1,264 | 1,264 | -1.4% | 55,500 | 395億1920万 | +8.22% | 17.86 | 1.02 |
| 03/06 | 1,262 | 1,284 | 1,260 | 1,282 | +0.31% | 48,000 | 400億8197万 | +10.61% | 18.12 | 1.04 |
| 03/05 | 1,246 | 1,280 | 1,244 | 1,278 | +2.08% | 66,000 | 399億5691万 | +11.13% | 18.06 | 1.04 |
| 03/04 | 1,254 | 1,260 | 1,234 | 1,252 | +0.16% | 60,500 | 391億4401万 | +9.92% | 17.69 | 1.01 |
| 03/01 | 1,254 | 1,260 | 1,242 | 1,250 | 0% | 50,500 | 390億8148万 | +10.62% | 17.67 | 1.01 |
| 02/29 | 1,236 | 1,258 | 1,230 | 1,250 | +1.13% | 57,000 | 390億8148万 | +11.51% | 17.67 | 1.01 |
| 02/28 | 1,218 | 1,248 | 1,218 | 1,236 | +1.31% | 60,500 | 386億4377万 | +11.25% | 17.47 | 1 |
| 02/27 | 1,212 | 1,220 | 1,204 | 1,220 | +1.33% | 42,000 | 381億4353万 | +10.61% | 17.24 | 0.99 |
| 02/26 | 1,180 | 1,216 | 1,180 | 1,204 | +2.38% | 62,500 | 376億4328万 | +10.05% | 17.02 | 0.98 |
| 02/22 | 1,190 | 1,190 | 1,166 | 1,176 | +1.2% | 46,500 | 367億6786万 | +8.29% | 16.62 | 0.95 |
| 02/21 | 1,170 | 1,182 | 1,162 | 1,162 | +0.17% | 43,500 | 363億3015万 | +7.69% | 16.42 | 0.94 |
| 02/20 | 1,150 | 1,170 | 1,148 | 1,160 | +1.4% | 54,000 | 362億6762万 | +8.11% | 16.39 | 0.94 |
| 02/19 | 1,118 | 1,148 | 1,106 | 1,144 | +3.44% | 56,500 | 357億6737万 | +7.22% | 16.17 | 0.93 |
| 02/16 | 1,108 | 1,114 | 1,100 | 1,106 | -0.18% | 40,500 | 345億7930万 | +4.24% | 15.63 | 0.9 |
| 02/15 | 1,110 | 1,112 | 1,100 | 1,108 | 0% | 35,000 | 346億4183万 | +4.82% | 15.66 | 0.9 |
| 02/14 | 1,110 | 1,118 | 1,098 | 1,108 | -0.89% | 50,500 | 346億4183万 | +5.32% | 15.66 | 0.9 |
| 02/13 | 1,110 | 1,124 | 1,108 | 1,118 | +0.72% | 34,500 | 349億5448万 | +6.68% | 15.8 | 0.91 |
| 02/09 | 1,108 | 1,114 | 1,100 | 1,110 | +0.18% | 31,500 | 347億436万 | +6.42% | 15.69 | 0.9 |
| 02/08 | 1,102 | 1,110 | 1,092 | 1,108 | +0.54% | 39,500 | 346億4183万 | +6.64% | 15.66 | 0.9 |
| 02/07 | 1,096 | 1,112 | 1,096 | 1,102 | -0.18% | 27,500 | 344億5423万 | +6.68% | 15.57 | 0.89 |
| 02/06 | 1,098 | 1,128 | 1,096 | 1,104 | -0.9% | 48,000 | 345億1676万 | +7.5% | 15.6 | 0.89 |
| 02/05 | 1,122 | 1,132 | 1,114 | 1,114 | -1.42% | 81,500 | 348億2942万 | +9% | 15.74 | 0.9 |
| 02/02 | 1,096 | 1,132 | 1,090 | 1,130 | +3.1% | 111,000 | 353億2966万 | +11.22% | 15.97 | 0.92 |
| 02/01 | 1,112 | 1,126 | 1,076 | 1,096 | -2.66% | 309,000 | 342億6664万 | +8.62% | 15.49 | 0.89 |
| 01/31 | 1,062 | 1,134 | 1,062 | 1,126 | +8.69% | 489,500 | 352億460万 | +12.15% | 15.91 | 0.91 |
| 01/30 | 1,040 | 1,040 | 1,032 | 1,036 | -0.38% | 30,000 | 323億9073万 | +3.91% | 14.64 | 0.84 |
| 01/29 | 1,028 | 1,040 | 1,024 | 1,040 | +1.36% | 22,500 | 325億1579万 | +4.63% | 14.7 | 0.84 |
| 01/26 | 1,024 | 1,030 | 1,020 | 1,026 | +0.2% | 43,000 | 320億7808万 | +3.64% | 14.5 | 0.83 |
| 01/25 | 1,020 | 1,026 | 1,016 | 1,024 | +0.99% | 28,500 | 320億1555万 | +3.75% | 14.47 | 0.83 |
| 01/24 | 1,012 | 1,018 | 1,008 | 1,014 | +0.2% | 23,500 | 317億290万 | +3.05% | 14.33 | 0.82 |
| 01/23 | 1,022 | 1,022 | 1,012 | 1,012 | -0.39% | 15,500 | 316億4037万 | +3.05% | 14.3 | 0.82 |
| 01/22 | 1,018 | 1,020 | 1,012 | 1,016 | +0.79% | 23,000 | 317億6543万 | +3.78% | 14.36 | 0.82 |
| 01/19 | 1,004 | 1,016 | 1,004 | 1,008 | +0.4% | 24,000 | 315億1531万 | +3.17% | 14.25 | 0.82 |
| 01/18 | 1,000 | 1,012 | 1,000 | 1,004 | +0.4% | 19,500 | 313億9025万 | +3.08% | 14.19 | 0.81 |
| 01/17 | 1,000 | 1,012 | 1,000 | 1,000 | -0.4% | 33,000 | 312億6519万 | +2.99% | 14.13 | 0.81 |
| 01/16 | 1,014 | 1,016 | 1,002 | 1,004 | -0.99% | 30,500 | 313億9025万 | +3.61% | 14.19 | 0.81 |
| 01/15 | 998 | 1,016 | 998 | 1,014 | +1.5% | 52,500 | 317億290万 | +4.86% | 14.33 | 0.82 |
| 01/12 | 1,004 | 1,012 | 996 | 999 | -0.1% | 38,000 | 312億3392万 | +3.63% | 14.12 | 0.81 |
| 01/11 | 998 | 1,002 | 996 | 1,000 | +0.1% | 41,000 | 312億6519万 | +3.95% | 14.13 | 0.81 |
| 01/10 | 999 | 1,002 | 997 | 999 | 0% | 72,500 | 312億3392万 | +4.06% | 14.12 | 0.81 |
| 01/09 | 997 | 999 | 993 | 999 | +0.2% | 31,500 | 312億3392万 | +4.39% | 14.12 | 0.81 |
| 01/05 | 998 | 998 | 989 | 997 | +0.61% | 25,000 | 311億7139万 | +4.4% | 14.09 | 0.81 |
| 01/04 | 975 | 991 | 969 | 991 | +2.27% | 56,000 | 309億8380万 | +3.88% | 14 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 961 | 973 | 961 | 969 | +0.83% | 22,500 | 302億9596万 | +1.79% | 13.69 | 0.79 |
| 12/28 | 964 | 967 | 958 | 961 | -0.52% | 32,500 | 300億4584万 | +1.05% | 13.58 | 0.78 |
| 12/27 | 963 | 968 | 958 | 966 | +0.94% | 41,500 | 302億217万 | +1.58% | 13.65 | 0.78 |
| 12/26 | 964 | 964 | 957 | 957 | -0.62% | 20,000 | 299億2078万 | +0.74% | 13.52 | 0.78 |
| 12/25 | 970 | 970 | 959 | 963 | -0.31% | 27,000 | 301億837万 | +1.48% | 13.61 | 0.78 |
| 12/22 | 960 | 970 | 959 | 966 | +0.73% | 44,500 | 302億217万 | +1.79% | 13.65 | 0.78 |
| 12/21 | 957 | 960 | 953 | 959 | +0.1% | 25,500 | 299億8331万 | +1.16% | 13.55 | 0.78 |
| 12/20 | 955 | 962 | 954 | 958 | +0.52% | 29,500 | 299億5205万 | +1.05% | 13.54 | 0.78 |
| 12/19 | 956 | 956 | 944 | 953 | 0% | 13,500 | 297億9572万 | +0.63% | 13.47 | 0.77 |
| 12/18 | 949 | 953 | 943 | 953 | +0.53% | 27,000 | 297億9572万 | +0.53% | 13.47 | 0.77 |
| 12/15 | 952 | 952 | 945 | 948 | 0% | 16,000 | 296億3940万 | 0% | 13.4 | 0.77 |
| 12/14 | 952 | 952 | 942 | 948 | -0.32% | 28,000 | 296億3940万 | 0% | 13.4 | 0.77 |
| 12/13 | 947 | 958 | 945 | 951 | +0.21% | 29,500 | 297億3319万 | +0.21% | 13.44 | 0.77 |
| 12/12 | 945 | 949 | 942 | 949 | +1.06% | 35,500 | 296億7066万 | -0.11% | 13.41 | 0.77 |
| 12/11 | 955 | 955 | 924 | 939 | +0.54% | 39,500 | 293億5801万 | -1.26% | 13.27 | 0.76 |
| 12/08 | 944 | 944 | 926 | 934 | -1.06% | 100,500 | 292億168万 | -1.89% | 13.2 | 0.76 |
| 12/07 | 951 | 954 | 944 | 944 | -0.84% | 36,000 | 295億1433万 | -0.94% | 13.34 | 0.76 |
| 12/06 | 950 | 953 | 941 | 952 | +1.28% | 48,500 | 297億6446万 | -0.21% | 13.45 | 0.77 |
| 12/05 | 952 | 954 | 940 | 940 | -1.26% | 33,000 | 293億8927万 | -1.47% | 13.28 | 0.76 |
| 12/04 | 958 | 958 | 945 | 952 | +0.53% | 16,500 | 297億6446万 | -0.31% | 13.45 | 0.77 |
| 12/01 | 939 | 950 | 939 | 947 | +0.64% | 26,500 | 296億813万 | -0.84% | 13.38 | 0.77 |
| 11/30 | 940 | 945 | 930 | 941 | -0.53% | 45,500 | 294億2054万 | -1.57% | 13.3 | 0.76 |
| 11/29 | 950 | 954 | 943 | 946 | -0.73% | 40,500 | 295億7686万 | -1.05% | 13.37 | 0.77 |
| 11/28 | 949 | 953 | 943 | 953 | +0.42% | 40,000 | 297億9572万 | -0.42% | 13.47 | 0.77 |
| 11/27 | 955 | 959 | 948 | 949 | -0.73% | 19,000 | 296億7066万 | -0.84% | 13.41 | 0.77 |
| 11/24 | 955 | 956 | 950 | 956 | +0.42% | 18,500 | 298億8952万 | -0.1% | 13.51 | 0.77 |
| 11/22 | 940 | 958 | 940 | 952 | +0.95% | 22,500 | 297億6446万 | -0.63% | 13.45 | 0.77 |
| 11/21 | 940 | 949 | 938 | 943 | +0.32% | 31,000 | 294億8307万 | -1.57% | 13.33 | 0.76 |
| 11/20 | 946 | 951 | 938 | 940 | -0.84% | 38,500 | 293億8927万 | -1.98% | 13.28 | 0.76 |
| 11/17 | 941 | 950 | 940 | 948 | +0.53% | 24,500 | 296億3940万 | -1.15% | 13.4 | 0.77 |
| 11/16 | 949 | 957 | 942 | 943 | -0.63% | 37,500 | 294億8307万 | -1.77% | 13.33 | 0.76 |
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 | 882 8/7 8/3 | 320 3/17 | 1,117,000 6/25 | - | - | +11.75% 6/26 | -23.74% 1/16 |
| 2009年 3月期 | 547 7/14 | 166 2/24 | 8,384,000 7/11 | - | - | +27.43% 7/11 | -29.25% 10/8 |
| 2010年 3月期 | 334 7/3 | 192 4/3 4/1 | 5,281,000 7/2 | - | - | +36.99% 4/30 | -13.64% 11/24 |
| 2011年 3月期 | 527 2/4 | 294 4/2 4/1 | 1,425,000 6/15 | 171億694万 | 95億4353万 | +26.5% 5/11 | -26.89% 3/15 |
| 2012年 3月期 | 470 7/27 7/26 | 351 9/29 9/26 | 354,000 7/25 | 152億5667万 | 113億9381万 | +10.14% 6/27 | -11.34% 8/9 |
| 2013年 3月期 | 425 4/2 | 271 11/15 | 283,000 3/26 | 137億9592万 | 87億9693万 | +14.63% 5/7 | -9.62% 5/18 |
| 2014年 3月期 | 516 8/5 | 333 4/2 | 463,000 11/27 | 167億4987万 | 108億951万 | +15.43% 5/22 | -12.04% 2/6 |
| 2015年 3月期 | 757 9/2 | 392 5/9 | 7,124,000 7/30 | 245億7333万 | 127億2489万 | +44.11% 7/29 | -5.46% 4/1 |
| 2016年 3月期 | 647 6/2 6/1 | 430 2/12 | 197,000 3/28 | 210億256万 | 139億5843万 | +8.7% 11/12 | -15.84% 1/21 |
| 2017年 3月期 | 755 3/30 3/28 | 381 4/7 | 2,672,000 3/27 | 245億840万 | 123億6781万 | +19.78% 3/29 | -10.35% 7/7 |
| 2018年 3月期 | 1,212 6,060 1/29 | 609 4/19 | 1,293,000 7/27 | 393億4329万 | 197億6903万 | +18.43% 7/27 | -14.42% 2/14 |
| 2019年 3月期 | 992 4,960 4/2 | 596 2,981 12/25 | 433,000 86,600 7/27 | 322億177万 | 193億5352万 | +15.03% 7/27 | -16.21% 5/10 |
| 2020年 3月期 | 786 3,930 2/7 | 465 2,325 8/29 | 422,000 84,400 4/26 | 255億1471万 | 150億9458万 | +14.77% 1/24 | -23.48% 3/13 |
| 2021年 3月期 | 824 4,120 1/13 | 494 2,471 4/3 | 395,000 79,000 1/29 | 267億4824万 | 160億4245万 | +16.75% 5/7 | -11.33% 7/31 |
| 2022年 3月期 | 1,094 5,470 7/30 | 707 3,535 4/1 | 1,052,000 210,400 4/28 | 355億1284万 | 229億5025万 | +14.73% 7/28 | -9.96% 1/27 |
| 2023年 3月期 | 972 4,860 3/10 | 804 4,020 5/10 | 652,500 130,500 10/28 | 303億8976万 | 251億3721万 | +5.7% 7/14 | -7.5% 11/1 |
| 最新 | 1,203 2024/4/16 | 38,500 | 376億1202万 | -6.6% 1,288 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 64%（1.64倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 130%（2.3倍）
- 1990/12/25 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/27 vs 1990/12/25
- -32%（0.68倍）
- 1992/12/30 vs 1991/12/27
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 83%（1.83倍）
- 1995/12/29 vs 1994/12/30
- 44%（1.44倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/29 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/29
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/16 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
130円（2002/12/20） - 825%（9.25倍）
1,203円（4/16）