株価チャート
株価
4/17
- 前日 (4/16)
- 1,229
- 始値
- 1,237
- 高値
- 1,237
- 安値
- 1,196
- 終値 -1.95%
- 1,205
- 出来高 +2.06%
- 702,900
乖離率
- 株価（5日）
移動平均値 - -2.43%
1,235 - 株価（25日）
移動平均値 - -3.14%
1,244 - 出来高（5日）
移動平均値 - +10%
639,020
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,237 | 1,237 | 1,196 | 1,205 | -1.95% | 702,900 | 1637億2406万 | -3.14% | 19.83 | 1.33 |
| 04/16 | 1,233 | 1,234 | 1,213 | 1,229 | -1.44% | 688,700 | 1669億8496万 | -1.44% | 20.23 | 1.36 |
| 04/15 | 1,244 | 1,249 | 1,235 | 1,247 | -0.64% | 652,900 | 1694億3063万 | -0.08% | 20.52 | 1.38 |
| 04/12 | 1,247 | 1,255 | 1,241 | 1,255 | +1.37% | 610,900 | 1705億1759万 | +0.4% | 20.66 | 1.39 |
| 04/11 | 1,220 | 1,238 | 1,213 | 1,238 | +0.65% | 539,700 | 1682億779万 | -1.12% | 20.38 | 1.37 |
| 04/10 | 1,221 | 1,230 | 1,217 | 1,230 | +0.82% | 688,600 | 1671億2083万 | -2.07% | 20.24 | 1.36 |
| 04/09 | 1,214 | 1,225 | 1,211 | 1,220 | +0.41% | 495,000 | 1657億6212万 | -3.02% | 20.08 | 1.35 |
| 04/08 | 1,210 | 1,217 | 1,206 | 1,215 | +1% | 386,100 | 1650億8277万 | -3.65% | 20 | 1.34 |
| 04/05 | 1,200 | 1,205 | 1,187 | 1,203 | -0.41% | 673,700 | 1634億5232万 | -4.98% | 19.8 | 1.33 |
| 04/04 | 1,218 | 1,218 | 1,200 | 1,208 | -0.08% | 561,200 | 1641億3167万 | -4.81% | 19.88 | 1.34 |
| 04/03 | 1,200 | 1,219 | 1,197 | 1,209 | 0% | 625,500 | 1642億6754万 | -4.8% | 19.9 | 1.34 |
| 04/02 | 1,220 | 1,223 | 1,203 | 1,209 | -1.95% | 545,800 | 1642億6754万 | -4.73% | 19.9 | 1.34 |
| 04/01 | 1,233 | 1,243 | 1,225 | 1,233 | -0.32% | 409,200 | 1675億2844万 | -2.76% | 20.29 | 1.36 |
| 03/29 | 1,214 | 1,239 | 1,210 | 1,237 | +1.23% | 515,000 | 1680億7192万 | -2.21% | 20.36 | 1.37 |
| 03/28 | 1,221 | 1,238 | 1,217 | 1,222 | -2.55% | 534,000 | 1660億3386万 | -3.25% | 20.11 | 1.35 |
| 03/27 | 1,265 | 1,265 | 1,248 | 1,254 | -0.48% | 652,200 | 1703億8172万 | -0.56% | 20.64 | 1.39 |
| 03/26 | 1,246 | 1,270 | 1,239 | 1,260 | +0.32% | 504,400 | 1711億9694万 | +0.24% | 20.74 | 1.39 |
| 03/25 | 1,274 | 1,274 | 1,254 | 1,256 | -2.56% | 771,200 | 1706億5346万 | +0.24% | 20.67 | 1.39 |
| 03/22 | 1,294 | 1,296 | 1,275 | 1,289 | +0.39% | 597,700 | 1751億3719万 | +3.2% | 21.22 | 1.43 |
| 03/21 | 1,283 | 1,290 | 1,274 | 1,284 | +0.39% | 673,600 | 1744億5784万 | +3.22% | 21.13 | 1.42 |
| 03/19 | 1,289 | 1,289 | 1,267 | 1,279 | -0.85% | 1,106,000 | 1737億7848万 | +3.15% | 21.05 | 1.41 |
| 03/18 | 1,305 | 1,305 | 1,279 | 1,290 | +0.23% | 1,227,000 | 1752億7306万 | +4.37% | 21.23 | 1.43 |
| 03/15 | 1,287 | 1,290 | 1,273 | 1,287 | +0.55% | 704,100 | 1748億6545万 | +4.46% | 21.18 | 1.42 |
| 03/14 | 1,271 | 1,280 | 1,257 | 1,280 | +0.63% | 510,100 | 1739億1436万 | +4.32% | 21.07 | 1.42 |
| 03/13 | 1,280 | 1,285 | 1,252 | 1,272 | +0.95% | 778,000 | 1728億2739万 | +4.01% | 20.94 | 1.41 |
| 03/12 | 1,253 | 1,261 | 1,239 | 1,260 | -1.18% | 811,700 | 1711億9694万 | +3.19% | 20.74 | 1.39 |
| 03/11 | 1,289 | 1,300 | 1,265 | 1,275 | -1.62% | 1,661,200 | 1732億3500万 | +4.68% | 20.99 | 1.41 |
| 03/08 | 1,273 | 1,297 | 1,271 | 1,296 | +0.39% | 1,102,100 | 1760億8828万 | +6.75% | 21.33 | 1.43 |
| 03/07 | 1,335 | 1,348 | 1,275 | 1,291 | -3.37% | 2,951,400 | 1754億893万 | +6.78% | 21.25 | 1.43 |
| 03/06 | 1,291 | 1,339 | 1,284 | 1,336 | +3.33% | 1,160,500 | 1815億2311万 | +10.32% | 21.99 | 1.48 |
| 03/05 | 1,282 | 1,301 | 1,265 | 1,293 | +0.31% | 1,291,000 | 1756億8067万 | +6.77% | 21.28 | 1.43 |
| 03/04 | 1,328 | 1,344 | 1,289 | 1,289 | -2.94% | 2,182,900 | 1751億3719万 | +6.27% | 21.22 | 1.43 |
| 03/01 | 1,304 | 1,333 | 1,300 | 1,328 | +3.19% | 2,452,500 | 1804億3614万 | +9.21% | 21.86 | 1.47 |
| 02/29 | 1,239 | 1,294 | 1,230 | 1,287 | +4.8% | 3,733,900 | 1748億6545万 | +5.67% | 21.18 | 1.42 |
| 02/28 | 1,210 | 1,241 | 1,204 | 1,228 | +3.28% | 1,569,500 | 1668億4908万 | +0.57% | 20.21 | 1.36 |
| 02/27 | 1,175 | 1,189 | 1,174 | 1,189 | +1.11% | 774,400 | 1615億5013万 | -3.02% | 19.57 | 1.32 |
| 02/26 | 1,180 | 1,190 | 1,175 | 1,176 | +0.6% | 522,000 | 1597億8381万 | -4.55% | 19.36 | 1.3 |
| 02/22 | 1,171 | 1,180 | 1,164 | 1,169 | -0.85% | 500,600 | 1588億3272万 | -5.5% | 19.24 | 1.29 |
| 02/21 | 1,175 | 1,185 | 1,167 | 1,179 | +0.94% | 648,400 | 1601億9143万 | -5.15% | 19.41 | 1.3 |
| 02/20 | 1,166 | 1,173 | 1,160 | 1,168 | +0.52% | 527,900 | 1586億9685万 | -6.41% | 19.22 | 1.29 |
| 02/19 | 1,152 | 1,164 | 1,149 | 1,162 | +0.52% | 574,800 | 1578億8163万 | -7.41% | 19.13 | 1.29 |
| 02/16 | 1,158 | 1,161 | 1,150 | 1,156 | +0.09% | 839,700 | 1570億6640万 | -8.4% | 19.03 | 1.28 |
| 02/15 | 1,177 | 1,180 | 1,152 | 1,155 | -1.53% | 806,200 | 1569億3053万 | -9.06% | 19.01 | 1.28 |
| 02/14 | 1,192 | 1,196 | 1,172 | 1,173 | -1.59% | 723,100 | 1593億7620万 | -8.22% | 19.31 | 1.3 |
| 02/13 | 1,181 | 1,193 | 1,174 | 1,192 | +1.62% | 828,400 | 1619億5774万 | -7.17% | 19.62 | 1.32 |
| 02/09 | 1,175 | 1,187 | 1,165 | 1,173 | -0.68% | 750,000 | 1593億7620万 | -9.07% | 19.31 | 1.3 |
| 02/08 | 1,171 | 1,193 | 1,157 | 1,181 | +1.37% | 852,700 | 1604億6317万 | -8.94% | 19.44 | 1.31 |
| 02/07 | 1,185 | 1,194 | 1,162 | 1,165 | -2.1% | 1,303,300 | 1582億8924万 | -10.66% | 19.17 | 1.29 |
| 02/06 | 1,233 | 1,233 | 1,189 | 1,190 | -1.9% | 1,041,600 | 1616億8600万 | -9.3% | 19.59 | 1.32 |
| 02/05 | 1,190 | 1,215 | 1,190 | 1,213 | +2.19% | 990,100 | 1648億1103万 | -7.97% | 19.96 | 1.34 |
| 02/02 | 1,180 | 1,196 | 1,180 | 1,187 | +0.25% | 1,000,200 | 1612億7839万 | -10.14% | 19.54 | 1.31 |
| 02/01 | 1,186 | 1,189 | 1,160 | 1,184 | +1.02% | 1,812,100 | 1608億7078万 | -10.64% | 19.49 | 1.31 |
| 01/31 | 1,194 | 1,217 | 1,158 | 1,172 | -11.61% | 4,569,100 | 1592億4033万 | -11.81% | 19.29 | 1.3 |
| 01/30 | 1,351 | 1,356 | 1,325 | 1,326 | -1.12% | 939,000 | 1801億6440万 | -0.6% | 21.82 | 1.47 |
| 01/29 | 1,341 | 1,345 | 1,329 | 1,341 | -0.59% | 613,800 | 1822億246万 | +0.6% | 22.07 | 1.48 |
| 01/26 | 1,360 | 1,368 | 1,345 | 1,349 | -1.17% | 656,000 | 1832億8943万 | +1.28% | 22.2 | 1.49 |
| 01/25 | 1,368 | 1,371 | 1,351 | 1,365 | -0.58% | 560,200 | 1854億6336万 | +2.63% | 22.47 | 1.51 |
| 01/24 | 1,359 | 1,377 | 1,350 | 1,373 | +0.66% | 788,800 | 1865億5032万 | +3.39% | 22.6 | 1.52 |
| 01/23 | 1,350 | 1,375 | 1,345 | 1,364 | +1.56% | 839,100 | 1853億2749万 | +2.94% | 22.45 | 1.51 |
| 01/22 | 1,345 | 1,349 | 1,337 | 1,343 | +0.6% | 502,700 | 1824億7420万 | +1.51% | 22.1 | 1.49 |
| 01/19 | 1,319 | 1,338 | 1,319 | 1,335 | +1.14% | 562,800 | 1813億8724万 | +0.98% | 21.97 | 1.48 |
| 01/18 | 1,301 | 1,324 | 1,298 | 1,320 | +1.3% | 682,200 | 1793億4918万 | -0.08% | 21.73 | 1.46 |
| 01/17 | 1,328 | 1,328 | 1,303 | 1,303 | -0.84% | 768,500 | 1770億3938万 | -1.29% | 21.45 | 1.44 |
| 01/16 | 1,322 | 1,324 | 1,306 | 1,314 | -0.98% | 855,500 | 1785億3396万 | -0.53% | 21.63 | 1.45 |
| 01/15 | 1,338 | 1,338 | 1,315 | 1,327 | -1.04% | 1,040,100 | 1803億27万 | +0.45% | 21.84 | 1.47 |
| 01/12 | 1,345 | 1,352 | 1,335 | 1,341 | -0.81% | 774,600 | 1822億246万 | +1.59% | 22.07 | 1.48 |
| 01/11 | 1,353 | 1,358 | 1,345 | 1,352 | -0.29% | 741,200 | 1836億9704万 | +2.5% | 22.25 | 1.5 |
| 01/10 | 1,348 | 1,363 | 1,346 | 1,356 | +0.82% | 601,100 | 1842億4052万 | +3.04% | 22.32 | 1.5 |
| 01/09 | 1,351 | 1,354 | 1,340 | 1,345 | +1.2% | 575,000 | 1827億4594万 | +2.44% | 22.14 | 1.49 |
| 01/05 | 1,342 | 1,345 | 1,324 | 1,329 | -1.12% | 646,800 | 1805億7201万 | +1.45% | 21.87 | 1.47 |
| 01/04 | 1,334 | 1,348 | 1,317 | 1,344 | -1.25% | 1,128,800 | 1826億1007万 | +2.83% | 22.12 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 1,368 | 1,373 | 1,353 | 1,361 | -0.29% | 1,039,400 | 1849億1987万 | +4.37% | 22.4 | 1.51 |
| 12/28 | 1,338 | 1,366 | 1,331 | 1,365 | +2.71% | 1,408,700 | 1854億6336万 | +5% | 22.47 | 1.51 |
| 12/27 | 1,307 | 1,335 | 1,307 | 1,329 | +2.07% | 1,006,900 | 1805億7201万 | +2.63% | 21.87 | 1.47 |
| 12/26 | 1,285 | 1,305 | 1,285 | 1,302 | +1.24% | 947,100 | 1769億351万 | +0.85% | 21.43 | 1.44 |
| 12/25 | 1,291 | 1,298 | 1,282 | 1,286 | -0.31% | 453,000 | 1747億2958万 | -0.16% | 21.17 | 1.42 |
| 12/22 | 1,291 | 1,297 | 1,287 | 1,290 | +0.08% | 453,300 | 1752億7306万 | +0.23% | 21.23 | 1.43 |
| 12/21 | 1,290 | 1,297 | 1,282 | 1,289 | -0.92% | 489,600 | 1751億3719万 | +0.31% | 21.22 | 1.43 |
| 12/20 | 1,304 | 1,314 | 1,300 | 1,301 | -0.31% | 737,000 | 1767億6764万 | +1.4% | 21.41 | 1.44 |
| 12/19 | 1,301 | 1,307 | 1,289 | 1,305 | -0.15% | 796,400 | 1773億1112万 | +2.03% | 21.48 | 1.44 |
| 12/18 | 1,325 | 1,342 | 1,305 | 1,307 | -1.13% | 799,400 | 1775億8286万 | +2.51% | 21.51 | 1.45 |
| 12/15 | 1,300 | 1,327 | 1,294 | 1,322 | +1.38% | 866,000 | 1796億2092万 | +4.01% | 21.76 | 1.46 |
| 12/14 | 1,301 | 1,312 | 1,301 | 1,304 | -0.84% | 750,300 | 1771億7525万 | +3% | 21.46 | 1.44 |
| 12/13 | 1,312 | 1,323 | 1,311 | 1,315 | -0.15% | 686,100 | 1786億6983万 | +4.2% | 21.64 | 1.45 |
| 12/12 | 1,329 | 1,332 | 1,317 | 1,317 | +0.46% | 814,900 | 1789億4157万 | +4.69% | 21.68 | 1.46 |
| 12/11 | 1,308 | 1,315 | 1,303 | 1,311 | +1.63% | 797,300 | 1781億2634万 | +4.63% | 21.58 | 1.45 |
| 12/08 | 1,306 | 1,314 | 1,287 | 1,290 | -1.6% | 889,600 | 1752億7306万 | +3.37% | 21.23 | 1.43 |
| 12/07 | 1,329 | 1,336 | 1,307 | 1,311 | -1.94% | 998,500 | 1781億2634万 | +5.73% | 21.58 | 1.45 |
| 12/06 | 1,300 | 1,339 | 1,300 | 1,337 | +3.56% | 1,609,200 | 1816億5898万 | +8.52% | 22.01 | 1.48 |
| 12/05 | 1,305 | 1,317 | 1,291 | 1,291 | -1.38% | 1,023,600 | 1754億893万 | +5.99% | 21.25 | 1.43 |
| 12/04 | 1,289 | 1,319 | 1,284 | 1,309 | +1.55% | 1,365,000 | 1778億5460万 | +8.54% | 21.55 | 1.45 |
| 12/01 | 1,290 | 1,297 | 1,278 | 1,289 | +0.39% | 1,404,500 | 1751億3719万 | +8.05% | 21.22 | 1.43 |
| 11/30 | 1,280 | 1,288 | 1,260 | 1,284 | +2.07% | 1,762,900 | 1744億5784万 | +8.72% | 21.13 | 1.42 |
| 11/29 | 1,253 | 1,264 | 1,245 | 1,258 | +0.24% | 493,100 | 1709億2520万 | +7.52% | 20.71 | 1.39 |
| 11/28 | 1,261 | 1,265 | 1,247 | 1,255 | -0.48% | 595,900 | 1705億1759万 | +8.28% | 20.66 | 1.39 |
| 11/27 | 1,265 | 1,281 | 1,259 | 1,261 | -0.32% | 870,400 | 1713億3281万 | +9.84% | 20.76 | 1.39 |
| 11/24 | 1,250 | 1,277 | 1,250 | 1,265 | +1.69% | 904,900 | 1718億7630万 | +11.16% | 20.82 | 1.4 |
| 11/22 | 1,231 | 1,249 | 1,227 | 1,244 | +1.14% | 758,400 | 1690億2301万 | +10.28% | 20.48 | 1.38 |
| 11/21 | 1,231 | 1,234 | 1,220 | 1,230 | -0.24% | 1,000,500 | 1671億2083万 | +9.92% | 20.24 | 1.36 |
| 11/20 | 1,253 | 1,263 | 1,233 | 1,233 | -1.04% | 859,800 | 1675億2844万 | +11.08% | 20.29 | 1.36 |
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 | 609 4/16 4/11 | 270 3/28 | 3,044,000 8/9 | - | - | +20.67% 5/2 | -20.91% 1/16 |
| 2009年 3月期 | 369 5/7 | 172 10/28 | 1,050,000 4/28 | - | - | +27.5% 4/30 | -32.78% 10/16 |
| 2010年 3月期 | 438 7/2 | 236 4/1 | 3,377,000 1/28 | - | - | +21.2% 4/2 | -14.47% 10/5 |
| 2011年 3月期 | 812 2/15 | 319 5/26 | 6,204,000 1/28 | 1039億6604万 | 408億4380万 | +19.9% 8/9 | -27.61% 3/15 |
| 2012年 3月期 | 1,122 3/29 | 560 4/13 | 14,482,000 7/29 | 1436億5751万 | 717億72万 | +18.69% 8/1 | -11.26% 9/26 |
| 2013年 3月期 | 1,580 3/21 | 757 6/4 | 8,548,000 2/1 | 2022億9846万 | 969億2400万 | +13% 2/12 | -15.78% 6/4 |
| 2014年 3月期 | 1,611 5/20 | 994 2/5 | 10,429,300 1/31 | 2062億6760万 | 1430億9245万 | +10.88% 9/13 | -14.41% 6/5 |
| 2015年 3月期 | 1,230 4/3 | 732 10/16 | 9,433,800 10/31 | 1770億6611万 | 1053億7593万 | +11.44% 11/6 | -21.16% 8/5 |
| 2016年 3月期 | 918 6/4 6/3 | 572 2/12 | 4,116,200 1/29 | 1267億8983万 | 790億194万 | +8.9% 3/14 | -21.24% 2/12 |
| 2017年 3月期 | 932 3/17 | 528 11/9 | 6,844,700 1/31 | 1287億2345万 | 729億2487万 | +18.8% 2/13 | -10.67% 4/13 |
| 2018年 3月期 | 1,460 1/31 | 757 4/13 | 9,246,100 4/28 | 2016億5270万 | 1045億5327万 | +17.97% 5/11 | -15.42% 8/1 |
| 2019年 3月期 | 2,379 3/4 | 1,248 4/9 | 14,245,800 1/31 | 3287億1664万 | 1723億8847万 | +30.37% 2/6 | -19.46% 5/9 |
| 2020年 3月期 | 2,258 4/23 | 1,550 3/13 | 21,640,700 4/26 | 3120億7094万 | 2142億8330万 | +10.63% 6/14 | -20.17% 5/13 |
| 2021年 3月期 | 2,837 1/28 | 1,941 4/2 | 11,115,700 1/29 | 3923億176万 | 2683億5352万 | +12.03% 1/20 | -11.84% 4/30 |
| 2022年 3月期 | 2,509 4/5 | 1,488 3/16 | 9,420,300 4/28 | 3469億4826万 | 2057億9634万 | +7.41% 9/8 | -12.57% 1/27 |
| 2023年 3月期 | 1,700 8/19 | 1,180 3/16 | 8,482,700 5/2 | 2309億1200万 | 1603億2494万 | +7.3% 8/1 | -10.56% 12/28 |
| 最新 | 1,205 2024/4/17 | 702,900 | 1637億2406万 | -3.14% 1,244 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -23%（0.77倍）
- 1988/12/28 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -31%（0.69倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 275%（3.75倍）
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 125%（2.25倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/17 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
172円（2008/10/28） - 601%（7.01倍）
1,205円（4/17）