株価チャート
株価
4/15
- 前日 (4/12)
- 1,482
- 始値
- 1,459
- 高値
- 1,488
- 安値
- 1,456
- 終値 -0.81%
- 1,470
- 出来高 +53.26%
- 42,300
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,476 - 株価（25日）
移動平均値 - -2%
1,500 - 出来高（5日）
移動平均値 - +15.26%
36,700
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 | 1,459 | 1,488 | 1,456 | 1,470 | -0.81% | 42,300 | 217億2119万 | -2% | 6.79 | 0.59 |
| 04/12 | 1,480 | 1,504 | 1,480 | 1,482 | -0.07% | 27,600 | 218億9850万 | -1.33% | 6.84 | 0.6 |
| 04/11 | 1,474 | 1,490 | 1,462 | 1,483 | -0.4% | 29,000 | 219億1328万 | -1.26% | 6.85 | 0.6 |
| 04/10 | 1,470 | 1,503 | 1,469 | 1,489 | +2.2% | 46,000 | 220億194万 | -1% | 6.88 | 0.6 |
| 04/09 | 1,471 | 1,477 | 1,456 | 1,457 | -0.95% | 38,600 | 215億2909万 | -3.19% | 6.73 | 0.59 |
| 04/08 | 1,511 | 1,511 | 1,465 | 1,471 | -2.45% | 65,900 | 217億3596万 | -2.26% | 6.79 | 0.59 |
| 04/05 | 1,493 | 1,532 | 1,482 | 1,508 | -1.11% | 39,800 | 222億8269万 | +0.13% | 6.96 | 0.61 |
| 04/04 | 1,523 | 1,539 | 1,514 | 1,525 | +0.73% | 24,800 | 225億3388万 | +1.26% | 7.04 | 0.62 |
| 04/03 | 1,475 | 1,535 | 1,473 | 1,514 | +1.54% | 54,900 | 223億7134万 | +0.53% | 6.99 | 0.61 |
| 04/02 | 1,487 | 1,497 | 1,472 | 1,491 | +0.27% | 48,600 | 220億3149万 | -1.06% | 6.88 | 0.6 |
| 04/01 | 1,526 | 1,526 | 1,478 | 1,487 | -3.25% | 57,800 | 219億7238万 | -1.46% | 6.87 | 0.6 |
| 03/29 | 1,519 | 1,542 | 1,496 | 1,537 | +1.99% | 43,100 | 227億1120万 | +1.65% | 7.1 | 0.62 |
| 03/28 | 1,503 | 1,529 | 1,501 | 1,507 | -2.21% | 39,400 | 222億6791万 | -0.33% | 6.96 | 0.61 |
| 03/27 | 1,539 | 1,556 | 1,533 | 1,541 | -0.64% | 41,700 | 227億7031万 | +1.92% | 7.12 | 0.62 |
| 03/26 | 1,528 | 1,569 | 1,528 | 1,551 | +1.37% | 62,700 | 229億1807万 | +2.51% | 7.16 | 0.63 |
| 03/25 | 1,516 | 1,538 | 1,516 | 1,530 | +0.13% | 29,500 | 226億777万 | +1.26% | 7.06 | 0.62 |
| 03/22 | 1,553 | 1,574 | 1,516 | 1,528 | -0.26% | 100,000 | 225億7821万 | +1.33% | 7.06 | 0.62 |
| 03/21 | 1,549 | 1,550 | 1,527 | 1,532 | -0.71% | 39,000 | 226億3732万 | +1.73% | 7.07 | 0.62 |
| 03/19 | 1,515 | 1,545 | 1,501 | 1,543 | +2.12% | 48,800 | 227億9986万 | +2.59% | 7.12 | 0.62 |
| 03/18 | 1,519 | 1,534 | 1,495 | 1,511 | -0.13% | 38,100 | 223億2702万 | +0.67% | 6.98 | 0.61 |
| 03/15 | 1,467 | 1,519 | 1,466 | 1,513 | +2.79% | 55,700 | 223億5657万 | +0.8% | 6.99 | 0.61 |
| 03/14 | 1,459 | 1,476 | 1,446 | 1,472 | +0.68% | 16,300 | 217億5074万 | -2% | 6.8 | 0.59 |
| 03/13 | 1,474 | 1,478 | 1,440 | 1,462 | +0.21% | 32,900 | 216億298万 | -2.73% | 6.75 | 0.59 |
| 03/12 | 1,425 | 1,459 | 1,422 | 1,459 | +0.69% | 48,700 | 215億5865万 | -3.19% | 6.74 | 0.59 |
| 03/11 | 1,485 | 1,502 | 1,427 | 1,449 | -3.53% | 149,700 | 214億1088万 | -4.04% | 6.69 | 0.58 |
| 03/08 | 1,470 | 1,519 | 1,470 | 1,502 | +1.35% | 38,500 | 221億9403万 | -0.79% | 6.94 | 0.61 |
| 03/07 | 1,523 | 1,523 | 1,471 | 1,482 | -3.58% | 78,000 | 218億9850万 | -1.85% | 6.84 | 0.6 |
| 03/06 | 1,485 | 1,537 | 1,480 | 1,537 | +1.86% | 64,900 | 227億1120万 | +1.99% | 7.1 | 0.62 |
| 03/05 | 1,463 | 1,509 | 1,462 | 1,509 | +3.21% | 57,100 | 222億9746万 | +0.6% | 6.97 | 0.61 |
| 03/04 | 1,492 | 1,500 | 1,461 | 1,462 | -1.88% | 78,100 | 216億298万 | -2.14% | 6.75 | 0.59 |
| 03/01 | 1,511 | 1,526 | 1,482 | 1,490 | -1.59% | 95,300 | 220億1671万 | -0.2% | 6.88 | 0.6 |
| 02/29 | 1,510 | 1,526 | 1,488 | 1,514 | -0.2% | 54,800 | 223億7134万 | +1.68% | 6.99 | 0.61 |
| 02/28 | 1,542 | 1,562 | 1,512 | 1,517 | -1.69% | 57,800 | 224億1567万 | +2.22% | 7 | 0.61 |
| 02/27 | 1,539 | 1,589 | 1,528 | 1,543 | -0.45% | 55,600 | 227億9986万 | +4.33% | 7.12 | 0.62 |
| 02/26 | 1,541 | 1,566 | 1,535 | 1,550 | -0.13% | 55,100 | 229億329万 | +5.3% | 7.16 | 0.63 |
| 02/22 | 1,538 | 1,552 | 1,528 | 1,552 | +0.91% | 60,900 | 229億3285万 | +6.01% | 7.17 | 0.63 |
| 02/21 | 1,517 | 1,541 | 1,501 | 1,538 | +1.25% | 52,600 | 227億2598万 | +5.78% | 7.1 | 0.62 |
| 02/20 | 1,560 | 1,560 | 1,515 | 1,519 | -2.63% | 56,700 | 224億4523万 | +5.27% | 7.01 | 0.61 |
| 02/19 | 1,500 | 1,560 | 1,485 | 1,560 | +3.17% | 96,600 | 230億5106万 | +8.86% | 7.2 | 0.63 |
| 02/16 | 1,450 | 1,530 | 1,450 | 1,512 | +5% | 88,300 | 223億4179万 | +6.4% | 6.98 | 0.61 |
| 02/15 | 1,462 | 1,476 | 1,435 | 1,440 | -2.11% | 61,400 | 212億7790万 | +1.98% | 6.65 | 0.58 |
| 02/14 | 1,484 | 1,484 | 1,446 | 1,471 | -0.94% | 77,400 | 217億3596万 | +4.55% | 6.79 | 0.59 |
| 02/13 | 1,470 | 1,498 | 1,465 | 1,485 | +0.27% | 73,600 | 219億4283万 | +5.92% | 6.86 | 0.6 |
| 02/09 | 1,499 | 1,508 | 1,481 | 1,481 | -2.24% | 50,400 | 218億8373万 | +6.09% | 6.84 | 0.6 |
| 02/08 | 1,530 | 1,536 | 1,482 | 1,515 | -0.79% | 92,700 | 223億8612万 | +9.15% | 7 | 0.61 |
| 02/07 | 1,508 | 1,529 | 1,502 | 1,527 | +1.26% | 64,400 | 225億6344万 | +11.05% | 7.05 | 0.62 |
| 02/06 | 1,565 | 1,570 | 1,508 | 1,508 | -3.27% | 75,700 | 222億8269万 | +10.72% | 6.96 | 0.61 |
| 02/05 | 1,531 | 1,563 | 1,502 | 1,559 | +1.83% | 162,300 | 230億3628万 | +15.48% | 7.2 | 0.63 |
| 02/02 | 1,550 | 1,560 | 1,507 | 1,531 | -0.84% | 180,200 | 226億2254万 | +14.68% | 7.07 | 0.62 |
| 02/01 | 1,625 | 1,643 | 1,528 | 1,544 | +9.12% | 650,200 | 228億1463万 | +16.88% | 7.13 | 0.62 |
| 01/31 | 1,389 | 1,419 | 1,360 | 1,415 | +1.73% | 233,500 | 209億849万 | +8.35% | 6.53 | 0.57 |
| 01/30 | 1,382 | 1,414 | 1,370 | 1,391 | +2.05% | 208,300 | 205億5386万 | +7.33% | 6.42 | 0.56 |
| 01/29 | 1,380 | 1,386 | 1,363 | 1,363 | -0.15% | 65,900 | 201億4012万 | +5.82% | 6.29 | 0.55 |
| 01/26 | 1,416 | 1,418 | 1,365 | 1,365 | -4.75% | 88,800 | 201億6967万 | +6.64% | 6.3 | 0.55 |
| 01/25 | 1,391 | 1,450 | 1,388 | 1,433 | +3.69% | 141,000 | 211億7446万 | +12.66% | 6.62 | 0.58 |
| 01/24 | 1,391 | 1,394 | 1,375 | 1,382 | -1.07% | 37,300 | 204億2087万 | +9.6% | 6.38 | 0.56 |
| 01/23 | 1,410 | 1,415 | 1,393 | 1,397 | 0% | 66,100 | 206億4252万 | +11.58% | 6.45 | 0.56 |
| 01/22 | 1,384 | 1,424 | 1,380 | 1,397 | +3.18% | 114,700 | 206億4252万 | +12.48% | 6.45 | 0.56 |
| 01/19 | 1,380 | 1,390 | 1,346 | 1,354 | -1.02% | 79,400 | 200億713万 | +9.81% | 6.25 | 0.55 |
| 01/18 | 1,277 | 1,368 | 1,277 | 1,368 | +6.63% | 135,000 | 202億1400万 | +11.49% | 6.32 | 0.55 |
| 01/17 | 1,272 | 1,315 | 1,270 | 1,283 | +0.71% | 46,300 | 189億5801万 | +5.34% | 5.92 | 0.52 |
| 01/16 | 1,280 | 1,285 | 1,263 | 1,274 | 0% | 36,100 | 188億2503万 | +4.94% | 5.88 | 0.51 |
| 01/15 | 1,257 | 1,292 | 1,257 | 1,274 | +1.51% | 54,200 | 188億2503万 | +5.12% | 5.88 | 0.51 |
| 01/12 | 1,281 | 1,288 | 1,250 | 1,255 | -3.46% | 76,000 | 185億4428万 | +3.72% | 5.8 | 0.51 |
| 01/11 | 1,328 | 1,328 | 1,299 | 1,300 | -0.76% | 33,500 | 192億921万 | +7.44% | 6 | 0.52 |
| 01/10 | 1,345 | 1,353 | 1,310 | 1,310 | -2.67% | 53,000 | 193億5698万 | +8.35% | 6.05 | 0.53 |
| 01/09 | 1,345 | 1,348 | 1,307 | 1,346 | +1.66% | 71,400 | 198億8892万 | +11.42% | 6.22 | 0.54 |
| 01/05 | 1,299 | 1,334 | 1,293 | 1,324 | +3.04% | 95,300 | 195億6384万 | +9.88% | 6.11 | 0.53 |
| 01/04 | 1,267 | 1,299 | 1,250 | 1,285 | +6.99% | 188,300 | 189億8757万 | +6.91% | 5.93 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,193 | 1,204 | 1,191 | 1,201 | +0.5% | 18,700 | 177億4636万 | +0.08% | 5.55 | 0.48 |
| 12/28 | 1,202 | 1,203 | 1,192 | 1,195 | -1.16% | 27,100 | 176億5770万 | -0.58% | 5.52 | 0.48 |
| 12/27 | 1,185 | 1,209 | 1,181 | 1,209 | +2.63% | 36,100 | 178億6457万 | +0.5% | 5.58 | 0.49 |
| 12/26 | 1,184 | 1,189 | 1,175 | 1,178 | +0.17% | 24,400 | 174億650万 | -2.08% | 5.44 | 0.48 |
| 12/25 | 1,203 | 1,203 | 1,175 | 1,176 | -0.68% | 38,600 | 173億7695万 | -2.33% | 5.43 | 0.47 |
| 12/22 | 1,166 | 1,186 | 1,166 | 1,184 | +1.63% | 30,100 | 174億9516万 | -1.74% | 5.47 | 0.48 |
| 12/21 | 1,175 | 1,180 | 1,161 | 1,165 | -1.94% | 34,700 | 172億1441万 | -3.24% | 5.38 | 0.47 |
| 12/20 | 1,165 | 1,197 | 1,165 | 1,188 | +2.33% | 28,300 | 175億5426万 | -1.33% | 5.49 | 0.48 |
| 12/19 | 1,155 | 1,163 | 1,150 | 1,161 | +0.35% | 24,100 | 171億5530万 | -3.57% | 5.36 | 0.47 |
| 12/18 | 1,160 | 1,165 | 1,147 | 1,157 | -0.69% | 23,000 | 170億9620万 | -3.9% | 5.34 | 0.47 |
| 12/15 | 1,149 | 1,174 | 1,146 | 1,165 | +1.48% | 21,700 | 172億1441万 | -3.16% | 5.38 | 0.47 |
| 12/14 | 1,162 | 1,165 | 1,140 | 1,148 | -1.2% | 48,500 | 169億6321万 | -4.49% | 5.3 | 0.46 |
| 12/13 | 1,176 | 1,184 | 1,157 | 1,162 | -0.94% | 32,100 | 171億7008万 | -3.25% | 5.37 | 0.47 |
| 12/12 | 1,182 | 1,187 | 1,172 | 1,173 | -0.76% | 16,600 | 173億3262万 | -2.33% | 5.42 | 0.47 |
| 12/11 | 1,177 | 1,186 | 1,167 | 1,182 | +2.25% | 43,500 | 174億6561万 | -1.58% | 5.46 | 0.48 |
| 12/08 | 1,170 | 1,175 | 1,154 | 1,156 | -2.45% | 40,900 | 170億8142万 | -3.75% | 5.34 | 0.47 |
| 12/07 | 1,220 | 1,225 | 1,177 | 1,185 | -2.71% | 56,600 | 175億994万 | -1.58% | 5.47 | 0.48 |
| 12/06 | 1,220 | 1,223 | 1,205 | 1,218 | -0.33% | 35,000 | 179億9755万 | +1.16% | 5.62 | 0.49 |
| 12/05 | 1,250 | 1,251 | 1,222 | 1,222 | -3.25% | 45,200 | 180億5666万 | +1.58% | 5.64 | 0.49 |
| 12/04 | 1,280 | 1,280 | 1,259 | 1,263 | -1.33% | 39,300 | 186億6249万 | +4.99% | 5.83 | 0.51 |
| 12/01 | 1,286 | 1,297 | 1,272 | 1,280 | -0.39% | 39,900 | 189億1369万 | +6.76% | 5.91 | 0.52 |
| 11/30 | 1,255 | 1,288 | 1,254 | 1,285 | +2.47% | 59,500 | 189億8757万 | +7.53% | 5.93 | 0.52 |
| 11/29 | 1,263 | 1,291 | 1,253 | 1,254 | -0.08% | 70,100 | 185億2950万 | +5.29% | 5.79 | 0.51 |
| 11/28 | 1,236 | 1,266 | 1,236 | 1,255 | +1.21% | 33,600 | 185億4428万 | +5.73% | 5.8 | 0.51 |
| 11/27 | 1,250 | 1,268 | 1,238 | 1,240 | -0.08% | 32,000 | 183億2263万 | +4.73% | 5.73 | 0.5 |
| 11/24 | 1,249 | 1,260 | 1,231 | 1,241 | +0.57% | 41,700 | 183億3741万 | +4.9% | 5.73 | 0.5 |
| 11/22 | 1,201 | 1,248 | 1,201 | 1,234 | +2.75% | 72,200 | 182億3398万 | +4.49% | 5.7 | 0.5 |
| 11/21 | 1,197 | 1,210 | 1,194 | 1,201 | +0.33% | 27,100 | 177億4636万 | +1.78% | 5.55 | 0.48 |
| 11/20 | 1,208 | 1,222 | 1,197 | 1,197 | -0.33% | 42,600 | 176億8725万 | +1.61% | 5.53 | 0.48 |
| 11/17 | 1,173 | 1,206 | 1,171 | 1,201 | +2.74% | 48,200 | 177億4636万 | +1.87% | 5.55 | 0.48 |
| 11/16 | 1,171 | 1,185 | 1,154 | 1,169 | -0.26% | 36,200 | 172億7351万 | -0.93% | 5.4 | 0.47 |
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 | 848 4/3 | 322 1/18 | 137,600 12/21 | - | - | +12.77% 2/4 | -25.03% 11/22 |
| 2009年 3月期 | 410 5/9 5/7 | 105 2/23 | 33,200 12/25 | - | - | +25.99% 3/24 | -31.62% 10/10 |
| 2010年 3月期 | 422 1/5 | 141 4/28 | 447,800 11/24 | - | - | +51.58% 12/7 | -18.35% 11/11 |
| 2011年 3月期 | 716 3/31 | 287 10/25 10/22 | 275,200 3/31 | 96億3879万 | 38億6359万 | +55.69% 4/21 | -26.15% 3/15 |
| 2012年 3月期 | 1,660 3/2 | 641 4/6 | 1,500,800 4/21 | 223億4692万 | 86億2914万 | +33.42% 5/11 | -20.74% 8/22 |
| 2013年 3月期 | 3,850 10/23 | 1,551 4/4 | 540,300 1/23 | 518億2870万 | 208億7956万 | +31.27% 5/21 | -21.38% 11/21 |
| 2014年 3月期 | 4,570 5/8 | 1,818 3/17 | 875,000 5/14 | 615億2134万 | 268億6335万 | +32.39% 5/8 | -28.07% 8/2 |
| 2015年 3月期 | 1,963 4/4 | 1,198 10/17 | 678,000 6/17 | 290億591万 | 177億203万 | +10.65% 6/18 | -19.67% 5/13 |
| 2016年 3月期 | 1,469 4/17 | 921 2/12 | 228,700 11/26 | 217億641万 | 136億899万 | +9.4% 5/10 | -13.99% 1/21 |
| 2017年 3月期 | 1,089 5/11 | 792 11/9 9/12 | 173,900 3/17 | 160億9141万 | 117億284万 | +26.27% 5/8 | -12.95% 8/3 |
| 2018年 3月期 | 1,444 8/23 | 846 4/17 | 632,800 5/8 | 213億3700万 | 125億76万 | +22.3% 5/17 | -15.36% 2/14 |
| 2019年 3月期 | 1,092 4/24 | 630 12/25 | 175,500 2/27 | 161億3574万 | 93億908万 | +9.08% 3/1 | -17.12% 12/25 |
| 2020年 3月期 | 827 4/26 | 501 3/17 | 79,200 4/26 | 122億2001万 | 74億293万 | +4.05% 12/13 | -18.99% 3/13 |
| 2021年 3月期 | 707 3/29 | 502 1/6 1/5 他2件 | 248,500 6/4 | 104億4685万 | 74億1771万 | +15.74% 5/7 | -11.36% 11/2 |
| 2022年 3月期 | 1,243 10/19 | 627 4/23 | 508,600 10/27 | 183億6696万 | 92億6475万 | +17.65% 9/15 | -12.87% 3/8 |
| 2023年 3月期 | 956 4/5 | 700 12/21 | 166,000 10/28 | 141億2616万 | 103億4342万 | +39.35% 5/2 | -11.8% 5/12 |
| 最新 | 1,470 2024/4/15 | 42,300 | 217億2119万 | -2% 1,500 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -67%（0.33倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 96%（1.96倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -39%（0.61倍）
- 1997/12/26 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/29 vs 1997/12/26
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/29
- 29%（1.29倍）
- 2000/12/29 vs 1999/12/30
- 47%（1.47倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 143%（2.43倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 100%（2倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 202%（3.02倍）
- 2012/12/28 vs 2011/12/30
- 98%（1.98倍）
- 2013/12/30 vs 2012/12/28
- -19%（0.81倍）
- 2014/12/30 vs 2013/12/30
- -37%（0.63倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/04/15 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
105円（2009/02/23） - 1300%（14倍）
1,470円（4/15）