株価チャート
株価
4/16
- 前日 (4/15)
- 1,734
- 始値
- 1,725
- 高値
- 1,730
- 安値
- 1,663
- 終値 -3.58%
- 1,672
- 出来高 +5.7%
- 233,700
乖離率
- 株価（5日）
移動平均値 - -2.34%
1,712 - 株価（25日）
移動平均値 - +1.39%
1,649 - 出来高（5日）
移動平均値 - +9.29%
213,840
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 | 1,725 | 1,730 | 1,663 | 1,672 | -3.58% | 233,700 | 1025億1516万 | +1.39% | 6.53 | 0.63 |
| 04/15 | 1,713 | 1,745 | 1,700 | 1,734 | +0.12% | 221,100 | 1063億1656万 | +5.73% | 6.77 | 0.65 |
| 04/12 | 1,717 | 1,737 | 1,709 | 1,732 | +1.23% | 252,500 | 1061億9393万 | +6.26% | 6.76 | 0.65 |
| 04/11 | 1,700 | 1,716 | 1,695 | 1,711 | 0% | 187,600 | 1049億636万 | +5.62% | 6.68 | 0.64 |
| 04/10 | 1,705 | 1,717 | 1,697 | 1,711 | +0.35% | 174,300 | 1049億636万 | +6.08% | 6.68 | 0.64 |
| 04/09 | 1,695 | 1,712 | 1,685 | 1,705 | +1.19% | 179,700 | 1045億3848万 | +6.36% | 6.66 | 0.64 |
| 04/08 | 1,682 | 1,688 | 1,665 | 1,685 | +0.9% | 150,400 | 1033億1222万 | +5.71% | 6.58 | 0.63 |
| 04/05 | 1,650 | 1,681 | 1,642 | 1,670 | +0.12% | 306,300 | 1023億9253万 | +5.23% | 6.52 | 0.63 |
| 04/04 | 1,674 | 1,694 | 1,663 | 1,668 | +1.83% | 285,900 | 1022億6991万 | +5.57% | 6.51 | 0.63 |
| 04/03 | 1,611 | 1,656 | 1,605 | 1,638 | +0.61% | 231,200 | 1004億3052万 | +4.13% | 6.39 | 0.61 |
| 04/02 | 1,650 | 1,654 | 1,614 | 1,628 | -1.87% | 344,200 | 998億1739万 | +3.89% | 6.36 | 0.61 |
| 04/01 | 1,735 | 1,740 | 1,644 | 1,659 | -2.87% | 369,800 | 1017億1809万 | +6.28% | 6.48 | 0.62 |
| 03/29 | 1,669 | 1,711 | 1,666 | 1,708 | +2.09% | 233,900 | 1047億2242万 | +9.91% | 6.67 | 0.64 |
| 03/28 | 1,692 | 1,704 | 1,663 | 1,673 | -4.29% | 325,400 | 1025億7647万 | +8.35% | 6.53 | 0.63 |
| 03/27 | 1,742 | 1,762 | 1,734 | 1,748 | +1.04% | 376,700 | 1071億7494万 | +13.88% | 6.82 | 0.66 |
| 03/26 | 1,721 | 1,740 | 1,710 | 1,730 | -0.63% | 366,300 | 1060億7131万 | +13.59% | 6.75 | 0.65 |
| 03/25 | 1,748 | 1,758 | 1,734 | 1,741 | +0.64% | 476,800 | 1067億4575万 | +15.15% | 6.8 | 0.65 |
| 03/22 | 1,720 | 1,734 | 1,698 | 1,730 | +1.94% | 603,600 | 1060億7131万 | +15.41% | 6.75 | 0.65 |
| 03/21 | 1,702 | 1,705 | 1,668 | 1,697 | +1.07% | 662,700 | 1040億4798万 | +14.12% | 6.62 | 0.64 |
| 03/19 | 1,598 | 1,686 | 1,595 | 1,679 | +8.11% | 1,287,700 | 1029億4435万 | +13.68% | 6.55 | 0.63 |
| 03/18 | 1,471 | 1,590 | 1,465 | 1,553 | +6.37% | 976,200 | 952億1892万 | +5.86% | 6.06 | 0.58 |
| 03/15 | 1,438 | 1,465 | 1,437 | 1,460 | +1.53% | 156,500 | 895億1682万 | -0.21% | 5.7 | 0.55 |
| 03/14 | 1,421 | 1,440 | 1,419 | 1,438 | +1.34% | 141,300 | 881億6794万 | -1.84% | 5.61 | 0.54 |
| 03/13 | 1,450 | 1,455 | 1,411 | 1,419 | -1.18% | 147,400 | 870億299万 | -3.07% | 5.54 | 0.53 |
| 03/12 | 1,427 | 1,438 | 1,413 | 1,436 | -0.42% | 177,400 | 880億4531万 | -2.05% | 5.61 | 0.54 |
| 03/11 | 1,456 | 1,467 | 1,426 | 1,442 | -2.57% | 215,400 | 884億1319万 | -1.57% | 5.63 | 0.54 |
| 03/08 | 1,469 | 1,491 | 1,456 | 1,480 | -0.74% | 269,700 | 907億4308万 | +0.89% | 5.78 | 0.55 |
| 03/07 | 1,535 | 1,535 | 1,485 | 1,491 | -2.68% | 298,900 | 914億1752万 | +1.77% | 5.82 | 0.56 |
| 03/06 | 1,488 | 1,532 | 1,483 | 1,532 | +3.72% | 460,300 | 939億3135万 | +4.72% | 5.98 | 0.57 |
| 03/05 | 1,474 | 1,482 | 1,463 | 1,477 | +0.2% | 304,900 | 905億5914万 | +1.23% | 5.77 | 0.55 |
| 03/04 | 1,496 | 1,496 | 1,469 | 1,474 | -1.47% | 259,800 | 903億7520万 | +1.17% | 5.75 | 0.55 |
| 03/01 | 1,508 | 1,509 | 1,492 | 1,496 | -0.93% | 197,500 | 917億2409万 | +2.75% | 5.84 | 0.56 |
| 02/29 | 1,498 | 1,514 | 1,486 | 1,510 | +0.94% | 435,900 | 925億8247万 | +3.99% | 5.89 | 0.57 |
| 02/28 | 1,497 | 1,519 | 1,489 | 1,496 | +0.74% | 322,900 | 917億2409万 | +3.24% | 5.84 | 0.56 |
| 02/27 | 1,490 | 1,495 | 1,479 | 1,485 | +0.54% | 236,300 | 910億4965万 | +2.63% | 5.8 | 0.56 |
| 02/26 | 1,476 | 1,484 | 1,466 | 1,477 | +0.48% | 257,700 | 905億5914万 | +2.36% | 5.77 | 0.55 |
| 02/22 | 1,469 | 1,474 | 1,459 | 1,470 | +1.03% | 157,600 | 901億2995万 | +2.15% | 5.74 | 0.55 |
| 02/21 | 1,456 | 1,463 | 1,441 | 1,455 | -0.07% | 153,900 | 892億1026万 | +1.39% | 5.68 | 0.55 |
| 02/20 | 1,468 | 1,470 | 1,449 | 1,456 | -0.07% | 146,100 | 892億7157万 | +1.75% | 5.68 | 0.55 |
| 02/19 | 1,443 | 1,459 | 1,439 | 1,457 | +0.69% | 196,400 | 893億3288万 | +2.1% | 5.69 | 0.55 |
| 02/16 | 1,432 | 1,464 | 1,427 | 1,447 | +2.62% | 205,800 | 887億1976万 | +1.69% | 5.65 | 0.54 |
| 02/15 | 1,435 | 1,448 | 1,406 | 1,410 | -1.54% | 136,700 | 864億5118万 | -0.77% | 5.5 | 0.53 |
| 02/14 | 1,445 | 1,446 | 1,414 | 1,432 | -0.83% | 178,700 | 878億6万 | +0.92% | 5.59 | 0.54 |
| 02/13 | 1,450 | 1,450 | 1,421 | 1,444 | +0.84% | 253,200 | 885億3582万 | +1.98% | 5.64 | 0.54 |
| 02/09 | 1,450 | 1,455 | 1,430 | 1,432 | -2.05% | 249,700 | 878億6万 | +1.34% | 5.59 | 0.54 |
| 02/08 | 1,490 | 1,490 | 1,454 | 1,462 | -2.27% | 257,900 | 896億3945万 | +3.84% | 5.71 | 0.55 |
| 02/07 | 1,433 | 1,510 | 1,433 | 1,496 | +4.25% | 452,300 | 917億2409万 | +6.78% | 5.84 | 0.56 |
| 02/06 | 1,452 | 1,452 | 1,431 | 1,435 | -1.71% | 152,500 | 879億8400万 | +3.02% | 5.6 | 0.54 |
| 02/05 | 1,454 | 1,482 | 1,451 | 1,460 | +2.89% | 403,400 | 895億1682万 | +5.34% | 5.7 | 0.55 |
| 02/02 | 1,387 | 1,437 | 1,374 | 1,419 | -3.93% | 1,032,200 | 870億299万 | +3.05% | 5.54 | 0.53 |
| 02/01 | 1,460 | 1,483 | 1,450 | 1,477 | +2.21% | 541,000 | 905億5914万 | +7.73% | 5.77 | 0.55 |
| 01/31 | 1,430 | 1,447 | 1,421 | 1,445 | +0.84% | 239,900 | 885億9713万 | +6.02% | 5.64 | 0.54 |
| 01/30 | 1,437 | 1,438 | 1,425 | 1,433 | -0.35% | 163,600 | 878億6137万 | +5.6% | 5.59 | 0.54 |
| 01/29 | 1,426 | 1,442 | 1,426 | 1,438 | +1.13% | 126,800 | 881億6794万 | +6.44% | 5.61 | 0.54 |
| 01/26 | 1,427 | 1,435 | 1,420 | 1,422 | -0.84% | 123,800 | 871億8693万 | +5.65% | 5.55 | 0.53 |
| 01/25 | 1,420 | 1,435 | 1,418 | 1,434 | +0.99% | 139,000 | 879億2269万 | +6.94% | 5.6 | 0.54 |
| 01/24 | 1,428 | 1,433 | 1,418 | 1,420 | -0.28% | 127,600 | 870億6431万 | +6.37% | 5.54 | 0.53 |
| 01/23 | 1,442 | 1,447 | 1,419 | 1,424 | -0.97% | 198,700 | 873億956万 | +6.99% | 5.56 | 0.53 |
| 01/22 | 1,415 | 1,439 | 1,414 | 1,438 | +3.16% | 262,900 | 881億6794万 | +8.36% | 5.61 | 0.54 |
| 01/19 | 1,389 | 1,395 | 1,377 | 1,394 | +1.23% | 145,200 | 854億7017万 | +5.45% | 5.44 | 0.52 |
| 01/18 | 1,367 | 1,390 | 1,366 | 1,377 | +1.47% | 112,600 | 844億2785万 | +4.32% | 5.38 | 0.52 |
| 01/17 | 1,359 | 1,386 | 1,357 | 1,357 | -0.07% | 171,100 | 832億159万 | +3.04% | 5.3 | 0.51 |
| 01/16 | 1,371 | 1,371 | 1,353 | 1,358 | -0.73% | 130,400 | 832億6291万 | +3.03% | 5.3 | 0.51 |
| 01/15 | 1,361 | 1,376 | 1,361 | 1,368 | +0.59% | 129,300 | 838億7604万 | +3.64% | 5.34 | 0.51 |
| 01/12 | 1,388 | 1,390 | 1,354 | 1,360 | -1.45% | 164,600 | 833億8553万 | +2.95% | 5.31 | 0.51 |
| 01/11 | 1,384 | 1,394 | 1,378 | 1,380 | +0.66% | 199,400 | 846億1179万 | +4.39% | 5.39 | 0.52 |
| 01/10 | 1,370 | 1,382 | 1,369 | 1,371 | +0.37% | 163,600 | 840億5998万 | +3.63% | 5.35 | 0.51 |
| 01/09 | 1,363 | 1,380 | 1,354 | 1,366 | +1.34% | 228,300 | 837億5341万 | +3.17% | 5.33 | 0.51 |
| 01/05 | 1,330 | 1,351 | 1,330 | 1,348 | +1.43% | 162,500 | 826億4978万 | +1.81% | 5.26 | 0.51 |
| 01/04 | 1,299 | 1,329 | 1,288 | 1,329 | +3.34% | 193,900 | 814億8483万 | +0.23% | 5.19 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,278 | 1,294 | 1,272 | 1,286 | +0.86% | 121,900 | 788億4838万 | -3.16% | 5.02 | 0.48 |
| 12/28 | 1,259 | 1,277 | 1,259 | 1,275 | +0.87% | 84,000 | 781億7394万 | -4.35% | 4.98 | 0.48 |
| 12/27 | 1,252 | 1,265 | 1,250 | 1,264 | +0.96% | 180,800 | 774億9950万 | -5.46% | 4.93 | 0.47 |
| 12/26 | 1,269 | 1,269 | 1,245 | 1,252 | -0.71% | 213,800 | 767億6374万 | -6.64% | 4.89 | 0.47 |
| 12/25 | 1,284 | 1,284 | 1,256 | 1,261 | -1.18% | 178,900 | 773億1556万 | -6.32% | 4.92 | 0.47 |
| 12/22 | 1,282 | 1,293 | 1,271 | 1,276 | -0.47% | 201,700 | 782億3525万 | -5.69% | 4.98 | 0.48 |
| 12/21 | 1,278 | 1,294 | 1,271 | 1,282 | -1.16% | 235,600 | 786億313万 | -5.6% | 5 | 0.48 |
| 12/20 | 1,306 | 1,318 | 1,291 | 1,297 | -0.23% | 176,000 | 795億2282万 | -4.84% | 5.06 | 0.49 |
| 12/19 | 1,300 | 1,306 | 1,286 | 1,300 | +0.23% | 154,800 | 797億676万 | -4.97% | 5.07 | 0.49 |
| 12/18 | 1,281 | 1,301 | 1,275 | 1,297 | -0.69% | 140,000 | 795億2282万 | -5.4% | 5.06 | 0.49 |
| 12/15 | 1,314 | 1,314 | 1,290 | 1,306 | +0.62% | 377,100 | 800億7464万 | -5.09% | 5.1 | 0.49 |
| 12/14 | 1,317 | 1,319 | 1,291 | 1,298 | -1.96% | 219,000 | 795億8413万 | -5.94% | 5.07 | 0.49 |
| 12/13 | 1,329 | 1,335 | 1,312 | 1,324 | +0.15% | 157,400 | 811億7827万 | -4.27% | 5.17 | 0.5 |
| 12/12 | 1,371 | 1,371 | 1,320 | 1,322 | -1.42% | 135,900 | 810億5564万 | -4.62% | 5.16 | 0.5 |
| 12/11 | 1,342 | 1,345 | 1,330 | 1,341 | +1.9% | 124,600 | 822億2059万 | -3.59% | 5.24 | 0.5 |
| 12/08 | 1,360 | 1,361 | 1,308 | 1,316 | -4.15% | 218,700 | 806億8777万 | -5.53% | 5.14 | 0.49 |
| 12/07 | 1,386 | 1,393 | 1,367 | 1,373 | -2.83% | 140,800 | 841億8260万 | -1.79% | 5.36 | 0.51 |
| 12/06 | 1,385 | 1,413 | 1,384 | 1,413 | +2.39% | 193,100 | 866億3512万 | +1.07% | 5.52 | 0.53 |
| 12/05 | 1,380 | 1,395 | 1,380 | 1,380 | -0.36% | 172,600 | 846億1179万 | -1.08% | 5.39 | 0.52 |
| 12/04 | 1,398 | 1,399 | 1,367 | 1,385 | -1.63% | 155,400 | 849億1836万 | -0.79% | 5.41 | 0.52 |
| 12/01 | 1,402 | 1,409 | 1,397 | 1,408 | +0.79% | 113,200 | 863億2855万 | +0.93% | 5.5 | 0.53 |
| 11/30 | 1,373 | 1,398 | 1,371 | 1,397 | +1.75% | 132,800 | 856億5411万 | +0.43% | 5.45 | 0.52 |
| 11/29 | 1,381 | 1,387 | 1,367 | 1,373 | -1.72% | 106,300 | 841億8260万 | -1.15% | 5.36 | 0.51 |
| 11/28 | 1,400 | 1,400 | 1,387 | 1,397 | +0.87% | 107,500 | 856億5411万 | +0.72% | 5.45 | 0.52 |
| 11/27 | 1,407 | 1,407 | 1,383 | 1,385 | -0.57% | 65,900 | 849億1836万 | 0% | 5.41 | 0.52 |
| 11/24 | 1,396 | 1,403 | 1,384 | 1,393 | +1.16% | 126,600 | 854億886万 | +0.65% | 5.44 | 0.52 |
| 11/22 | 1,370 | 1,397 | 1,370 | 1,377 | -0.07% | 153,000 | 844億2785万 | -0.43% | 5.38 | 0.52 |
| 11/21 | 1,376 | 1,383 | 1,359 | 1,378 | 0% | 176,600 | 844億8917万 | -0.36% | 5.38 | 0.52 |
| 11/20 | 1,403 | 1,421 | 1,378 | 1,378 | -2.82% | 138,700 | 844億8917万 | -0.36% | 5.38 | 0.52 |
| 11/17 | 1,397 | 1,418 | 1,395 | 1,418 | +0.64% | 129,300 | 869億4168万 | +2.46% | 5.54 | 0.53 |
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 | 790 4/2 | 324 3/17 | 1,099,000 8/1 | - | - | +11.33% 4/28 | -28.28% 1/22 |
| 2009年 3月期 | 468 7/7 | 221 3/3 | 225,000 8/6 | - | - | +15.12% 11/5 | -31.73% 10/10 |
| 2010年 3月期 | 563 1/21 | 250 4/9 | 665,000 7/23 | - | - | +27.31% 8/13 | -13.5% 10/6 |
| 2011年 3月期 | 549 2/16 | 302 11/2 | 347,000 4/30 | 300億84万 | 165億319万 | +17.7% 11/9 | -28.97% 3/15 |
| 2012年 3月期 | 536 3/28 | 320 11/10 | 223,000 3/28 | 292億9044万 | 174億8683万 | +16.27% 7/6 | -13.61% 11/10 |
| 2013年 3月期 | 589 3/12 3/7 | 411 9/5 | 430,000 5/31 | 321億8669万 | 224億5964万 | +12.38% 2/7 | -9.59% 9/4 |
| 2014年 3月期 | 890 5/23 | 508 4/2 | 781,200 5/23 | 486億3524万 | 277億6034万 | +33.16% 5/20 | -15.18% 2/4 |
| 2015年 3月期 | 1,045 3/3 | 617 4/11 | 821,400 4/25 | 571億543万 | 337億1679万 | +11.28% 6/3 | -9.61% 10/17 |
| 2016年 3月期 | 1,410 12/24 8/11 | 940 2/12 | 824,900 7/16 | 776億38万 | 517億3358万 | +13.23% 8/5 | -17.73% 2/12 |
| 2017年 3月期 | 1,626 3/31 | 878 7/8 | 855,100 7/29 | 981億645万 | 483億3500万 | +15.88% 7/29 | -10.47% 7/8 |
| 2018年 3月期 | 1,780 1/10 12/25 | 1,303 3/26 | 873,600 2/2 | 1088億3794万 | 798億3271万 | +9.48% 11/24 11/22 | -16.59% 2/14 |
| 2019年 3月期 | 1,998 10/4 | 1,278 12/25 | 590,800 4/27 | 1224億4092万 | 783億5645万 | +18.18% 2/4 | -17.04% 12/25 |
| 2020年 3月期 | 1,824 4/26 | 814 3/23 | 820,200 10/31 | 1118億3472万 | 499億869万 | +12.31% 5/8 | -26.18% 3/16 |
| 2021年 3月期 | 1,402 3/19 | 717 4/6 | 746,700 10/29 | 859億6068万 | 439億6134万 | +20.16% 5/11 | -15.71% 7/31 |
| 2022年 3月期 | 1,354 7/29 | 833 3/11 | 738,600 10/28 | 830億1766万 | 510億7364万 | +11.77% 1/5 | -17.91% 3/8 |
| 2023年 3月期 | 1,203 3/9 | 857 4/27 | 753,300 4/28 | 737億5941万 | 525億4515万 | +11.05% 6/1 | -5.96% 12/23 |
| 最新 | 1,672 2024/4/16 | 233,700 | 1025億1516万 | +1.39% 1,649 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/29 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/29
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 97%（1.97倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/16 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
221円（2009/03/03） - 657%（7.57倍）
1,672円（4/16）