株価チャート
株価
4/16
- 前日 (4/15)
- 1,876
- 始値
- 1,876
- 高値
- 1,879
- 安値
- 1,876
- 終値 +0.05%
- 1,877
- 出来高 +100%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,876 - 株価（25日）
移動平均値 - +0.21%
1,873 - 出来高（5日）
移動平均値 - +55.96%
2,180
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 | 1,876 | 1,879 | 1,876 | 1,877 | +0.05% | 3,400 | 43億8842万 | +0.21% | 435.11 | 1.19 |
| 04/15 | 1,876 | 1,876 | 1,876 | 1,876 | 0% | 1,700 | 43億8608万 | +0.16% | 434.87 | 1.19 |
| 04/12 | 1,876 | 1,877 | 1,876 | 1,876 | +0.11% | 2,500 | 43億8608万 | +0.16% | 434.87 | 1.19 |
| 04/11 | 1,874 | 1,875 | 1,874 | 1,874 | -0.16% | 1,600 | 43億8141万 | 0% | 434.41 | 1.18 |
| 04/10 | 1,876 | 1,877 | 1,876 | 1,877 | -0.11% | 1,700 | 43億8842万 | +0.16% | 435.11 | 1.19 |
| 04/09 | 1,879 | 1,879 | 1,876 | 1,879 | +0.21% | 2,700 | 43億9310万 | +0.27% | 435.57 | 1.19 |
| 04/08 | 1,875 | 1,880 | 1,875 | 1,875 | +0.05% | 2,900 | 43億8375万 | +0.05% | 434.64 | 1.19 |
| 04/05 | 1,873 | 1,874 | 1,872 | 1,874 | +0.05% | 2,300 | 43億8141万 | -0.05% | 434.41 | 1.18 |
| 04/04 | 1,873 | 1,874 | 1,873 | 1,873 | +0.05% | 4,600 | 43億7907万 | -0.11% | 434.18 | 1.18 |
| 04/03 | 1,871 | 1,872 | 1,871 | 1,872 | +0.05% | 1,200 | 43億7673万 | -0.16% | 433.95 | 1.18 |
| 04/02 | 1,871 | 1,871 | 1,871 | 1,871 | +0.05% | 1,300 | 43億7439万 | -0.27% | 433.71 | 1.18 |
| 04/01 | 1,870 | 1,872 | 1,870 | 1,870 | +0.11% | 2,300 | 43億7206万 | -0.32% | 433.48 | 1.18 |
| 03/29 | 1,870 | 1,870 | 1,868 | 1,868 | -0.05% | 4,300 | 43億6738万 | -0.48% | 433.02 | 1.18 |
| 03/28 | 1,870 | 1,873 | 1,869 | 1,869 | +0.11% | 1,400 | 43億6972万 | -0.43% | 433.25 | 1.18 |
| 03/27 | 1,867 | 1,868 | 1,867 | 1,867 | -0.05% | 2,300 | 43億6504万 | -0.59% | 432.79 | 1.18 |
| 03/26 | 1,870 | 1,870 | 1,867 | 1,868 | -0.16% | 6,700 | 43億6738万 | -0.53% | 433.02 | 1.18 |
| 03/25 | 1,872 | 1,874 | 1,870 | 1,871 | -0.11% | 3,900 | 43億7439万 | -0.43% | 433.71 | 1.18 |
| 03/22 | 1,874 | 1,874 | 1,872 | 1,873 | +0.05% | 4,200 | 43億7907万 | -0.32% | 434.18 | 1.18 |
| 03/21 | 1,872 | 1,873 | 1,872 | 1,872 | 0% | 3,300 | 43億7673万 | -0.37% | 433.95 | 1.18 |
| 03/19 | 1,872 | 1,872 | 1,871 | 1,872 | 0% | 2,200 | 43億7673万 | -0.43% | 433.95 | 1.18 |
| 03/18 | 1,873 | 1,874 | 1,872 | 1,872 | -0.32% | 8,400 | 43億7673万 | -0.43% | 433.95 | 1.18 |
| 03/15 | 1,872 | 1,879 | 1,872 | 1,878 | +0.37% | 4,300 | 43億9076万 | -0.11% | 435.34 | 1.19 |
| 03/14 | 1,872 | 1,873 | 1,871 | 1,871 | -0.05% | 23,100 | 43億7439万 | -0.48% | 433.71 | 1.18 |
| 03/13 | 1,873 | 1,874 | 1,871 | 1,872 | -0.48% | 3,400 | 43億7673万 | -0.48% | 433.95 | 1.18 |
| 03/12 | 1,880 | 1,881 | 1,878 | 1,881 | +0.05% | 10,500 | 43億9777万 | 0% | 436.03 | 1.19 |
| 03/11 | 1,880 | 1,881 | 1,877 | 1,880 | 0% | 19,600 | 43億9544万 | -0.05% | 435.8 | 1.19 |
| 03/08 | 1,880 | 1,882 | 1,880 | 1,880 | -0.11% | 7,400 | 43億9544万 | -0.05% | 435.8 | 1.19 |
| 03/07 | 1,881 | 1,882 | 1,880 | 1,882 | 0% | 6,900 | 44億11万 | +0.64% | 436.26 | 1.19 |
| 03/06 | 1,881 | 1,882 | 1,881 | 1,882 | 0% | 6,100 | 44億11万 | +1.95% | 436.26 | 1.19 |
| 03/05 | 1,883 | 1,883 | 1,881 | 1,882 | -0.05% | 3,800 | 44億11万 | +3.35% | 436.26 | 1.19 |
| 03/04 | 1,881 | 1,883 | 1,880 | 1,883 | +0.05% | 13,600 | 44億245万 | +4.9% | 436.5 | 1.19 |
| 03/01 | 1,882 | 1,883 | 1,881 | 1,882 | 0% | 10,000 | 44億11万 | +6.39% | 436.26 | 1.19 |
| 02/29 | 1,883 | 1,883 | 1,882 | 1,882 | -0.05% | 2,700 | 44億11万 | +8.04% | 436.26 | 1.19 |
| 02/28 | 1,882 | 1,883 | 1,881 | 1,883 | +0.05% | 14,700 | 44億245万 | +9.73% | 436.5 | 1.19 |
| 02/27 | 1,882 | 1,882 | 1,881 | 1,882 | +0.05% | 8,400 | 44億11万 | +11.43% | 436.26 | 1.19 |
| 02/26 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 6,900 | 43億9777万 | +13.18% | 436.03 | 1.19 |
| 02/22 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 4,900 | 43億9777万 | +15.05% | 436.03 | 1.19 |
| 02/21 | 1,882 | 1,882 | 1,881 | 1,881 | 0% | 3,000 | 43億9777万 | +16.98% | 436.03 | 1.19 |
| 02/20 | 1,881 | 1,882 | 1,881 | 1,881 | 0% | 6,300 | 43億9777万 | +18.98% | 436.03 | 1.19 |
| 02/19 | 1,880 | 1,881 | 1,880 | 1,881 | +0.05% | 32,800 | 43億9777万 | +20.96% | 436.03 | 1.19 |
| 02/16 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 60,800 | 43億9544万 | +22.96% | 435.8 | 1.19 |
| 02/15 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 11,800 | 43億9544万 | +25.08% | 435.8 | 1.19 |
| 02/14 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 20,700 | 43億9544万 | +27.37% | 435.8 | 1.19 |
| 02/13 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 31,300 | 43億9544万 | +29.66% | 435.8 | 1.19 |
| 02/09 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 49,700 | 43億9544万 | +31.93% | 435.8 | 1.19 |
| 02/08 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 76,700 | 43億9544万 | +34.38% | 435.8 | 1.19 |
| 02/07 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 44,800 | 43億9544万 | +36.93% | 435.8 | 1.19 |
| 02/06 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 73,200 | 43億9544万 | +39.67% | 435.8 | 1.19 |
| 02/05 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 74,300 | 43億9544万 | +42.64% | 435.8 | 1.19 |
| 02/02 | 1,880 | 1,881 | 1,880 | 1,880 | 0% | 96,600 | 43億9544万 | +45.62% | 435.8 | 1.19 |
| 02/01 | 1,881 | 1,882 | 1,880 | 1,880 | +17.5% | 344,500 | 43億9544万 | +48.73% | 435.8 | 1.19 |
| 01/31 | 1,600 | 1,600 | 1,600 | 1,600 | +23.08% | 7,400 | 37億4080万 | +29.35% | 370.89 | 1.01 |
| 01/30 | 1,254 | 1,300 | 1,254 | 1,300 | +3.67% | 17,400 | 30億3940万 | +6.38% | 301.35 | 0.82 |
| 01/29 | 1,235 | 1,254 | 1,227 | 1,254 | +2.03% | 6,000 | 29億3185万 | +2.79% | 290.69 | 0.79 |
| 01/26 | 1,222 | 1,229 | 1,218 | 1,229 | +0.57% | 1,800 | 28億7340万 | +0.82% | 284.89 | 0.78 |
| 01/25 | 1,232 | 1,235 | 1,222 | 1,222 | +0.25% | 2,400 | 28億5703万 | +0.33% | 283.27 | 0.77 |
| 01/24 | 1,215 | 1,234 | 1,213 | 1,219 | -0.08% | 2,700 | 28億5002万 | +0.08% | 282.58 | 0.77 |
| 01/23 | 1,225 | 1,225 | 1,210 | 1,220 | -0.33% | 2,800 | 28億5236万 | +0.25% | 282.81 | 0.77 |
| 01/22 | 1,206 | 1,225 | 1,206 | 1,224 | +2.17% | 23,500 | 28億6171万 | +0.49% | 283.73 | 0.77 |
| 01/19 | 1,209 | 1,210 | 1,191 | 1,198 | -0.33% | 3,100 | 28億92万 | -1.64% | 277.71 | 0.76 |
| 01/18 | 1,200 | 1,202 | 1,194 | 1,202 | +0.17% | 2,400 | 28億1027万 | -1.56% | 278.63 | 0.76 |
| 01/17 | 1,217 | 1,219 | 1,198 | 1,200 | -1.4% | 6,900 | 28億560万 | -1.88% | 278.17 | 0.76 |
| 01/16 | 1,224 | 1,224 | 1,217 | 1,217 | -0.9% | 2,200 | 28億4534万 | -0.73% | 282.11 | 0.77 |
| 01/15 | 1,225 | 1,230 | 1,212 | 1,228 | +0.33% | 2,900 | 28億7106万 | -0.16% | 284.66 | 0.78 |
| 01/12 | 1,223 | 1,232 | 1,212 | 1,224 | -0.49% | 2,500 | 28億6171万 | -0.73% | 283.73 | 0.77 |
| 01/11 | 1,252 | 1,252 | 1,220 | 1,230 | +0.65% | 5,000 | 28億7574万 | -0.49% | 285.13 | 0.78 |
| 01/10 | 1,231 | 1,237 | 1,221 | 1,222 | -0.65% | 4,500 | 28億5703万 | -1.21% | 283.27 | 0.77 |
| 01/09 | 1,232 | 1,239 | 1,212 | 1,230 | -1.28% | 5,300 | 28億7574万 | -0.65% | 285.13 | 0.78 |
| 01/05 | 1,255 | 1,255 | 1,231 | 1,246 | +0.73% | 2,900 | 29億1314万 | +0.4% | 288.83 | 0.79 |
| 01/04 | 1,225 | 1,254 | 1,225 | 1,237 | +1.64% | 5,300 | 28億9210万 | -0.48% | 286.75 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,216 | 1,247 | 1,212 | 1,217 | +0.58% | 7,500 | 28億4534万 | -2.33% | 282.11 | 0.77 |
| 12/28 | 1,194 | 1,215 | 1,163 | 1,210 | +1.42% | 11,800 | 28億2898万 | -3.2% | 280.49 | 0.77 |
| 12/27 | 1,224 | 1,230 | 1,172 | 1,193 | -1% | 34,700 | 27億8923万 | -4.94% | 276.55 | 0.75 |
| 12/26 | 1,260 | 1,286 | 1,201 | 1,205 | +1.09% | 38,600 | 28億1729万 | -4.44% | 279.33 | 0.76 |
| 12/25 | 1,208 | 1,211 | 1,192 | 1,192 | -1.24% | 10,900 | 27億8689万 | -5.85% | 276.32 | 0.75 |
| 12/22 | 1,239 | 1,240 | 1,207 | 1,207 | -2.03% | 9,200 | 28億2196万 | -4.96% | 279.79 | 0.76 |
| 12/21 | 1,236 | 1,237 | 1,222 | 1,232 | +0.16% | 4,400 | 28億8041万 | -3.14% | 285.59 | 0.78 |
| 12/20 | 1,235 | 1,241 | 1,220 | 1,230 | -0.4% | 5,800 | 28億7574万 | -3.38% | 285.13 | 0.78 |
| 12/19 | 1,220 | 1,246 | 1,220 | 1,235 | +1.23% | 3,700 | 28億8743万 | -3.06% | 286.28 | 0.78 |
| 12/18 | 1,199 | 1,243 | 1,199 | 1,220 | +0.16% | 3,000 | 28億5236万 | -4.31% | 282.81 | 0.77 |
| 12/15 | 1,191 | 1,227 | 1,183 | 1,218 | +2.27% | 15,300 | 28億4768万 | -4.55% | 282.34 | 0.77 |
| 12/14 | 1,240 | 1,240 | 1,183 | 1,191 | -3.8% | 21,500 | 27億8455万 | -6.81% | 276.08 | 0.75 |
| 12/13 | 1,245 | 1,250 | 1,238 | 1,238 | 0% | 1,000 | 28億9444万 | -3.36% | 286.98 | 0.78 |
| 12/12 | 1,258 | 1,270 | 1,231 | 1,238 | -1.35% | 4,900 | 28億9444万 | -3.51% | 286.98 | 0.78 |
| 12/11 | 1,299 | 1,299 | 1,231 | 1,255 | +0.4% | 6,600 | 29億3419万 | -2.33% | 290.92 | 0.79 |
| 12/08 | 1,299 | 1,318 | 1,250 | 1,250 | -2.8% | 9,200 | 29億2250万 | -2.8% | 289.76 | 0.79 |
| 12/07 | 1,322 | 1,322 | 1,278 | 1,286 | -2.72% | 3,800 | 30億666万 | 0% | 298.11 | 0.81 |
| 12/06 | 1,325 | 1,325 | 1,291 | 1,322 | +2.08% | 4,500 | 30億9083万 | +2.8% | 306.45 | 0.84 |
| 12/05 | 1,300 | 1,384 | 1,261 | 1,295 | -0.31% | 35,300 | 30億2771万 | +0.78% | 300.19 | 0.82 |
| 12/04 | 1,265 | 1,365 | 1,265 | 1,299 | +3.01% | 12,600 | 30億3706万 | +1.25% | 301.12 | 0.82 |
| 12/01 | 1,254 | 1,266 | 1,231 | 1,261 | +1.61% | 5,400 | 29億4821万 | -1.41% | 292.31 | 0.8 |
| 11/30 | 1,305 | 1,319 | 1,241 | 1,241 | -4.69% | 13,700 | 29億145万 | -2.97% | 287.67 | 0.78 |
| 11/29 | 1,300 | 1,314 | 1,299 | 1,302 | -0.15% | 1,400 | 30億4407万 | +1.8% | 301.82 | 0.82 |
| 11/28 | 1,318 | 1,320 | 1,297 | 1,304 | -0.84% | 1,100 | 30億4875万 | +2.19% | 302.28 | 0.82 |
| 11/27 | 1,316 | 1,322 | 1,295 | 1,315 | -0.08% | 1,900 | 30億7447万 | +3.22% | 304.83 | 0.83 |
| 11/24 | 1,349 | 1,352 | 1,316 | 1,316 | -0.9% | 1,900 | 30億7680万 | +3.46% | 305.06 | 0.83 |
| 11/22 | 1,320 | 1,339 | 1,320 | 1,328 | -1.41% | 1,800 | 31億486万 | +4.4% | 307.84 | 0.84 |
| 11/21 | 1,336 | 1,348 | 1,300 | 1,347 | +1.66% | 6,600 | 31億4928万 | +6.31% | 312.25 | 0.85 |
| 11/20 | 1,297 | 1,339 | 1,297 | 1,325 | +2.95% | 5,400 | 30億9785万 | +5.08% | 307.15 | 0.84 |
| 11/17 | 1,262 | 1,302 | 1,262 | 1,287 | +1.02% | 4,700 | 30億900万 | +2.39% | 298.34 | 0.81 |
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 | 2,740 274 7/4 | 1,180 118 1/23 | 20,600 206,000 7/4 | - | - | +15.21% 2/25 | -21.95% 1/16 |
| 2009年 3月期 | 1,640 164 5/15 | 550 55 3/6 55 3/5 他3件 | 10,600 106,000 3/12 106,000 12/5 | - | - | +24.22% 1/13 | -27.08% 10/8 |
| 2010年 3月期 | 1,390 139 8/26 | 650 65 11/19 | 116,900 1,169,000 9/3 | - | - | +32.33% 8/25 | -16.11% 11/19 |
| 2011年 3月期 | 1,440 144 3/29 | 550 55 3/15 | 64,400 644,000 3/29 | 33億6672万 | 12億8590万 | +51.04% 4/1 | -46.23% 3/15 |
| 2012年 3月期 | 1,630 163 4/1 | 700 70 11/24 70 10/4 他2件 | 183,000 1,830,000 4/1 | 38億1094万 | 16億3660万 | +27.55% 12/14 | -20.2% 8/9 |
| 2013年 3月期 | 1,130 113 4/16 | 560 56 11/14 56 11/13 | 40,300 403,000 4/16 | 26億4194万 | 13億928万 | +17.24% 1/4 | -18.29% 6/4 |
| 2014年 3月期 | 2,020 202 1/10 | 640 64 7/29 | 953,300 9,533,000 1/10 | 47億2276万 | 14億9632万 | +61.84% 1/9 | -16.14% 2/14 |
| 2015年 3月期 | 1,990 199 7/2 | 960 96 5/21 | 885,300 8,853,000 7/1 | 46億5262万 | 22億4448万 | +39.51% 7/4 | -10.17% 8/8 |
| 2016年 3月期 | 3,600 360 9/1 | 820 82 2/12 | 2,901,800 29,018,000 8/28 | 84億1680万 | 19億1716万 | +115.93% 8/31 | -25.06% 1/21 |
| 2017年 3月期 | 1,760 176 10/12 | 880 88 6/27 88 6/24 | 1,606,500 16,065,000 10/12 | 41億1488万 | 20億5744万 | +48.09% 10/11 | -14.46% 6/24 |
| 2018年 3月期 | 2,140 214 9/6 | 1,130 113 4/17 | 1,934,100 19,341,000 7/5 | 50億332万 | 26億4194万 | +19.14% 9/7 | -10.42% 2/14 |
| 2019年 3月期 | 1,729 5/22 | 688 12/25 | 421,200 5/22 | 40億4240万 | 16億854万 | +8.65% 5/23 | -26.78% 12/25 |
| 2020年 3月期 | 1,580 12/19 | 544 3/17 | 500,300 12/19 | 36億9404万 | 12億7187万 | +48.07% 12/18 | -29.62% 3/13 |
| 2021年 3月期 | 2,557 10/2 | 540 4/3 | 1,112,800 10/2 | 59億7826万 | 12億6252万 | +170.67% 9/25 | -21.93% 10/30 |
| 2022年 3月期 | 1,580 10/29 | 760 2/24 | 2,033,800 3/4 | 36億9404万 | 17億7688万 | +45.71% 3/7 | -20.77% 2/1 |
| 2023年 3月期 | 2,411 3/14 | 798 12/29 | 3,415,200 2/20 | 56億3692万 | 18億6572万 | +94.91% 3/13 | -18.43% 4/13 |
| 最新 | 1,877 2024/4/16 | 3,400 | 43億8842万 | +0.21% 1,873 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- -27%（0.73倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/29
- 96%（1.96倍）
- 1995/12/29 vs 1994/12/30
- 102%（2.02倍）
- 1996/12/30 vs 1995/12/29
- 19%（1.19倍）
- 1997/12/30 vs 1996/12/30
- -87%（0.13倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- 51%（1.51倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/29 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/29
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/04/16 vs 2023/12/29
- 54%（1.54倍）
- 過去安値
540円（2020/04/03） - 248%（3.48倍）
1,877円（4/16）