株価チャート
株価
4/17
- 前日 (4/16)
- 1,599
- 始値
- 1,600
- 高値
- 1,600
- 安値
- 1,596
- 終値 -0.19%
- 1,596
- 出来高 +23.68%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,600 - 株価（25日）
移動平均値 - -1.54%
1,621 - 出来高（5日）
移動平均値 - +30.56%
3,600
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 | 1,600 | 1,600 | 1,596 | 1,596 | -0.19% | 4,700 | 75億608万 | -1.54% | 74.31 | 1.32 |
| 04/16 | 1,600 | 1,601 | 1,599 | 1,599 | -0.06% | 3,800 | 75億2019万 | -1.48% | 74.45 | 1.32 |
| 04/15 | 1,600 | 1,602 | 1,600 | 1,600 | -0.19% | 5,000 | 75億2490万 | -1.48% | 74.49 | 1.32 |
| 04/12 | 1,603 | 1,603 | 1,600 | 1,603 | 0% | 1,700 | 75億3900万 | -1.41% | 74.63 | 1.32 |
| 04/11 | 1,600 | 1,603 | 1,600 | 1,603 | +0.19% | 2,800 | 75億3900万 | -1.48% | 74.63 | 1.32 |
| 04/10 | 1,601 | 1,602 | 1,600 | 1,600 | -0.06% | 3,500 | 75億2490万 | -1.72% | 74.49 | 1.32 |
| 04/09 | 1,601 | 1,604 | 1,600 | 1,601 | 0% | 6,700 | 75億2960万 | -1.78% | 74.54 | 1.32 |
| 04/08 | 1,601 | 1,602 | 1,600 | 1,601 | 0% | 4,200 | 75億2960万 | -1.84% | 74.54 | 1.32 |
| 04/05 | 1,601 | 1,604 | 1,601 | 1,601 | 0% | 3,700 | 75億2960万 | -1.9% | 74.54 | 1.32 |
| 04/04 | 1,601 | 1,604 | 1,600 | 1,601 | -0.12% | 3,400 | 75億2960万 | -1.96% | 74.54 | 1.32 |
| 04/03 | 1,600 | 1,603 | 1,600 | 1,603 | +0.19% | 4,100 | 75億3900万 | -1.9% | 74.63 | 1.32 |
| 04/02 | 1,602 | 1,604 | 1,600 | 1,600 | -0.06% | 5,200 | 75億2490万 | -2.2% | 74.49 | 1.32 |
| 04/01 | 1,604 | 1,605 | 1,600 | 1,601 | -0.06% | 5,700 | 75億2960万 | -2.2% | 74.54 | 1.32 |
| 03/29 | 1,605 | 1,607 | 1,600 | 1,602 | +0.13% | 8,100 | 75億3430万 | -2.2% | 74.59 | 1.32 |
| 03/28 | 1,604 | 1,605 | 1,591 | 1,600 | -3.67% | 39,500 | 75億2490万 | -2.38% | 74.49 | 1.32 |
| 03/27 | 1,658 | 1,666 | 1,658 | 1,661 | +0.18% | 71,000 | 78億1178万 | +1.28% | 77.33 | 1.37 |
| 03/26 | 1,660 | 1,662 | 1,658 | 1,658 | -0.06% | 14,900 | 77億9767万 | +1.16% | 77.19 | 1.37 |
| 03/25 | 1,655 | 1,659 | 1,655 | 1,659 | +0.36% | 11,600 | 78億238万 | +1.34% | 77.24 | 1.37 |
| 03/22 | 1,655 | 1,655 | 1,651 | 1,653 | -0.12% | 12,200 | 77億7416万 | +1.04% | 76.96 | 1.36 |
| 03/21 | 1,650 | 1,655 | 1,650 | 1,655 | +0.18% | 7,100 | 77億8356万 | +1.29% | 77.05 | 1.36 |
| 03/19 | 1,646 | 1,652 | 1,646 | 1,652 | +0.24% | 6,000 | 77億6946万 | +1.16% | 76.91 | 1.36 |
| 03/18 | 1,643 | 1,648 | 1,643 | 1,648 | +0.3% | 4,700 | 77億5064万 | +0.98% | 76.73 | 1.36 |
| 03/15 | 1,641 | 1,646 | 1,637 | 1,643 | 0% | 5,200 | 77億2713万 | +0.74% | 76.5 | 1.36 |
| 03/14 | 1,638 | 1,643 | 1,638 | 1,643 | +0.31% | 4,400 | 77億2713万 | +0.8% | 76.5 | 1.36 |
| 03/13 | 1,640 | 1,641 | 1,637 | 1,638 | -0.36% | 8,100 | 77億361万 | +0.55% | 76.26 | 1.35 |
| 03/12 | 1,640 | 1,645 | 1,636 | 1,644 | +0.31% | 5,100 | 77億3183万 | +0.92% | 76.54 | 1.36 |
| 03/11 | 1,638 | 1,639 | 1,636 | 1,639 | +0.24% | 6,300 | 77億832万 | +0.68% | 76.31 | 1.35 |
| 03/08 | 1,635 | 1,637 | 1,634 | 1,635 | 0% | 4,500 | 76億8950万 | +0.49% | 76.12 | 1.35 |
| 03/07 | 1,639 | 1,640 | 1,635 | 1,635 | -0.18% | 4,600 | 76億8950万 | +0.55% | 76.12 | 1.35 |
| 03/06 | 1,630 | 1,638 | 1,630 | 1,638 | +0.31% | 14,200 | 77億361万 | +0.8% | 76.26 | 1.35 |
| 03/05 | 1,630 | 1,633 | 1,630 | 1,633 | +0.06% | 2,700 | 76億8010万 | +0.55% | 76.03 | 1.35 |
| 03/04 | 1,631 | 1,634 | 1,625 | 1,632 | +0.06% | 6,200 | 76億7539万 | +0.55% | 75.98 | 1.35 |
| 03/01 | 1,630 | 1,633 | 1,630 | 1,631 | +0.12% | 4,600 | 76億7069万 | +0.55% | 75.94 | 1.35 |
| 02/29 | 1,630 | 1,632 | 1,626 | 1,629 | -0.06% | 5,000 | 76億6128万 | +0.49% | 75.84 | 1.34 |
| 02/28 | 1,629 | 1,634 | 1,629 | 1,630 | 0% | 3,900 | 76億6599万 | +0.62% | 75.89 | 1.34 |
| 02/27 | 1,631 | 1,635 | 1,628 | 1,630 | -0.06% | 5,700 | 76億6599万 | +0.62% | 75.89 | 1.34 |
| 02/26 | 1,635 | 1,638 | 1,631 | 1,631 | -0.06% | 6,000 | 76億7069万 | +0.74% | 75.94 | 1.35 |
| 02/22 | 1,629 | 1,632 | 1,629 | 1,632 | +0.37% | 2,700 | 76億7539万 | +0.87% | 75.98 | 1.35 |
| 02/21 | 1,625 | 1,629 | 1,625 | 1,626 | -0.12% | 1,600 | 76億4718万 | +0.56% | 75.7 | 1.34 |
| 02/20 | 1,627 | 1,628 | 1,626 | 1,628 | +0.31% | 3,600 | 76億5658万 | +0.74% | 75.8 | 1.34 |
| 02/19 | 1,622 | 1,626 | 1,622 | 1,623 | +0.06% | 2,600 | 76億3307万 | +0.43% | 75.56 | 1.34 |
| 02/16 | 1,625 | 1,625 | 1,621 | 1,622 | 0% | 2,400 | 76億2836万 | +0.43% | 75.52 | 1.34 |
| 02/15 | 1,622 | 1,624 | 1,622 | 1,622 | 0% | 1,800 | 76億2836万 | +0.43% | 75.52 | 1.34 |
| 02/14 | 1,625 | 1,625 | 1,621 | 1,622 | 0% | 3,900 | 76億2836万 | +0.43% | 75.52 | 1.34 |
| 02/13 | 1,620 | 1,625 | 1,620 | 1,622 | +0.25% | 2,700 | 76億2836万 | +0.43% | 75.52 | 1.34 |
| 02/09 | 1,619 | 1,622 | 1,618 | 1,618 | -0.12% | 2,600 | 76億955万 | +0.19% | 75.33 | 1.33 |
| 02/08 | 1,619 | 1,622 | 1,618 | 1,620 | +0.06% | 2,000 | 76億1896万 | +0.31% | 75.43 | 1.34 |
| 02/07 | 1,625 | 1,627 | 1,618 | 1,619 | -0.37% | 5,100 | 76億1425万 | +0.31% | 75.38 | 1.34 |
| 02/06 | 1,635 | 1,635 | 1,620 | 1,625 | -0.61% | 6,000 | 76億4247万 | +0.74% | 75.66 | 1.34 |
| 02/05 | 1,616 | 1,637 | 1,616 | 1,635 | +1.18% | 11,000 | 76億8950万 | +1.43% | 76.12 | 1.35 |
| 02/02 | 1,615 | 1,618 | 1,613 | 1,616 | +0.12% | 3,500 | 76億14万 | +0.31% | 75.24 | 1.33 |
| 02/01 | 1,619 | 1,619 | 1,611 | 1,614 | -0.06% | 4,500 | 75億9074万 | +0.25% | 75.15 | 1.33 |
| 01/31 | 1,605 | 1,615 | 1,605 | 1,615 | +0.94% | 2,800 | 75億9544万 | +0.31% | 75.19 | 1.33 |
| 01/30 | 1,616 | 1,618 | 1,600 | 1,600 | -0.87% | 30,100 | 75億2490万 | -0.56% | 74.49 | 1.32 |
| 01/29 | 1,613 | 1,614 | 1,610 | 1,614 | +0.25% | 3,100 | 75億9074万 | +0.31% | 75.15 | 1.33 |
| 01/26 | 1,611 | 1,612 | 1,610 | 1,610 | -0.06% | 2,900 | 75億7193万 | +0.06% | 74.96 | 1.33 |
| 01/25 | 1,614 | 1,614 | 1,611 | 1,611 | -0.06% | 3,200 | 75億7663万 | +0.19% | 75.01 | 1.33 |
| 01/24 | 1,612 | 1,615 | 1,610 | 1,612 | +0.06% | 2,900 | 75億8133万 | +0.25% | 75.05 | 1.33 |
| 01/23 | 1,610 | 1,615 | 1,610 | 1,611 | +0.06% | 3,800 | 75億7663万 | +0.19% | 75.01 | 1.33 |
| 01/22 | 1,610 | 1,613 | 1,608 | 1,610 | 0% | 3,700 | 75億7193万 | +0.19% | 74.96 | 1.33 |
| 01/19 | 1,610 | 1,613 | 1,610 | 1,610 | 0% | 3,300 | 75億7193万 | +0.19% | 74.96 | 1.33 |
| 01/18 | 1,612 | 1,614 | 1,610 | 1,610 | 0% | 3,100 | 75億7193万 | +0.19% | 74.96 | 1.33 |
| 01/17 | 1,611 | 1,614 | 1,610 | 1,610 | -0.06% | 2,900 | 75億7193万 | +0.25% | 74.96 | 1.33 |
| 01/16 | 1,612 | 1,615 | 1,611 | 1,611 | -0.06% | 2,600 | 75億7663万 | +0.31% | 75.01 | 1.33 |
| 01/15 | 1,613 | 1,616 | 1,612 | 1,612 | -0.06% | 3,800 | 75億8133万 | +0.37% | 75.05 | 1.33 |
| 01/12 | 1,618 | 1,619 | 1,613 | 1,613 | -0.37% | 4,600 | 75億8604万 | +0.5% | 75.1 | 1.33 |
| 01/11 | 1,619 | 1,621 | 1,619 | 1,619 | -0.06% | 2,700 | 76億1425万 | +0.87% | 75.38 | 1.34 |
| 01/10 | 1,621 | 1,622 | 1,620 | 1,620 | -0.06% | 5,100 | 76億1896万 | +1% | 75.43 | 1.34 |
| 01/09 | 1,620 | 1,621 | 1,617 | 1,621 | +0.25% | 5,200 | 76億2366万 | +1.06% | 75.47 | 1.34 |
| 01/05 | 1,611 | 1,618 | 1,611 | 1,617 | +0.43% | 3,700 | 76億485万 | +0.87% | 75.29 | 1.33 |
| 01/04 | 1,605 | 1,610 | 1,604 | 1,610 | +0.37% | 3,800 | 75億7193万 | +0.44% | 74.96 | 1.33 |
| 2023 | ||||||||||
| 12/29 | 1,607 | 1,607 | 1,602 | 1,604 | +0.06% | 2,600 | 75億4371万 | +0.12% | 74.68 | 1.32 |
| 12/28 | 1,604 | 1,605 | 1,602 | 1,603 | +0.06% | 2,900 | 75億3900万 | 0% | 74.63 | 1.32 |
| 12/27 | 1,603 | 1,603 | 1,600 | 1,602 | +0.06% | 3,800 | 75億3430万 | -0.06% | 74.59 | 1.32 |
| 12/26 | 1,602 | 1,602 | 1,600 | 1,601 | 0% | 3,300 | 75億2960万 | -0.12% | 74.54 | 1.32 |
| 12/25 | 1,600 | 1,601 | 1,600 | 1,601 | +0.06% | 2,100 | 75億2960万 | -0.12% | 74.54 | 1.32 |
| 12/22 | 1,601 | 1,602 | 1,600 | 1,600 | 0% | 3,400 | 75億2490万 | -0.19% | 74.49 | 1.32 |
| 12/21 | 1,600 | 1,602 | 1,600 | 1,600 | 0% | 2,500 | 75億2490万 | -0.19% | 74.49 | 1.32 |
| 12/20 | 1,600 | 1,602 | 1,600 | 1,600 | -0.19% | 2,900 | 75億2490万 | -0.19% | 74.49 | 1.32 |
| 12/19 | 1,601 | 1,603 | 1,601 | 1,603 | +0.12% | 1,400 | 75億3900万 | 0% | 74.63 | 1.32 |
| 12/18 | 1,603 | 1,603 | 1,601 | 1,601 | -0.12% | 1,400 | 75億2960万 | -0.12% | 74.54 | 1.32 |
| 12/15 | 1,603 | 1,604 | 1,601 | 1,603 | +0.19% | 3,300 | 75億3900万 | 0% | 74.63 | 1.32 |
| 12/14 | 1,604 | 1,604 | 1,600 | 1,600 | -0.12% | 3,000 | 75億2490万 | -0.19% | 74.49 | 1.32 |
| 12/13 | 1,603 | 1,605 | 1,602 | 1,602 | -0.12% | 1,800 | 75億3430万 | -0.06% | 74.59 | 1.32 |
| 12/12 | 1,604 | 1,604 | 1,602 | 1,604 | +0.12% | 1,400 | 75億4371万 | 0% | 74.68 | 1.32 |
| 12/11 | 1,602 | 1,604 | 1,601 | 1,602 | 0% | 2,300 | 75億3430万 | -0.06% | 74.59 | 1.32 |
| 12/08 | 1,606 | 1,606 | 1,602 | 1,602 | 0% | 3,200 | 75億3430万 | -0.06% | 74.59 | 1.32 |
| 12/07 | 1,602 | 1,605 | 1,601 | 1,602 | -0.06% | 2,200 | 75億3430万 | -0.06% | 74.59 | 1.32 |
| 12/06 | 1,603 | 1,605 | 1,601 | 1,603 | +0.06% | 1,700 | 75億3900万 | 0% | 74.63 | 1.32 |
| 12/05 | 1,601 | 1,603 | 1,601 | 1,602 | 0% | 1,500 | 75億3430万 | +0.06% | 74.59 | 1.32 |
| 12/04 | 1,604 | 1,605 | 1,601 | 1,602 | -0.19% | 3,200 | 75億3430万 | +0.06% | 74.59 | 1.32 |
| 12/01 | 1,605 | 1,608 | 1,603 | 1,605 | 0% | 2,600 | 75億4841万 | +0.19% | 74.73 | 1.32 |
| 11/30 | 1,605 | 1,605 | 1,602 | 1,605 | +0.12% | 1,900 | 75億4841万 | +0.19% | 74.73 | 1.32 |
| 11/29 | 1,605 | 1,605 | 1,603 | 1,603 | -0.12% | 1,100 | 75億3900万 | +0.06% | 74.63 | 1.32 |
| 11/28 | 1,602 | 1,605 | 1,602 | 1,605 | +0.06% | 2,000 | 75億4841万 | +0.25% | 74.73 | 1.32 |
| 11/27 | 1,610 | 1,610 | 1,603 | 1,604 | -0.25% | 2,800 | 75億4371万 | +0.19% | 74.68 | 1.32 |
| 11/24 | 1,607 | 1,608 | 1,603 | 1,608 | +0.19% | 1,900 | 75億6252万 | +0.44% | 74.87 | 1.33 |
| 11/22 | 1,603 | 1,605 | 1,601 | 1,605 | +0.06% | 2,600 | 75億4841万 | +0.25% | 74.73 | 1.32 |
| 11/21 | 1,608 | 1,608 | 1,603 | 1,604 | +0.06% | 1,800 | 75億4371万 | +0.19% | 74.68 | 1.32 |
| 11/20 | 1,605 | 1,606 | 1,603 | 1,603 | -0.12% | 1,900 | 75億3900万 | +0.12% | 74.63 | 1.32 |
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 | 1,687 4/9 | 1,350 3/27 | 13,300 3/25 | - | - | +2.59% 3/4 | -11.56% 11/22 |
| 2009年 3月期 | 1,663 6/27 | 1,127 10/10 | 66,700 6/27 | - | - | +13.36% 5/16 | -13.75% 8/27 |
| 2010年 3月期 | 1,360 4/2 | 1,197 11/25 | 35,300 3/26 | - | - | +4.19% 1/19 | -5.13% 11/25 |
| 2011年 3月期 | 1,321 3/4 | 1,040 3/14 | 49,700 3/28 | 62億1274万 | 48億9118万 | +2.48% 12/8 | -14.69% 3/15 |
| 2012年 3月期 | 1,354 3/27 | 1,180 4/8 | 29,100 3/28 | 63億6794万 | 55億4961万 | +2.91% 7/7 | -5.39% 4/2 |
| 2013年 3月期 | 1,380 3/22 3/21 | 1,200 6/5 5/28 | 41,700 3/26 | 64億9022万 | 56億4367万 | +3.7% 6/29 | -5.24% 4/2 |
| 2014年 3月期 | 1,420 1/21 | 1,283 4/3 4/2 | 56,300 3/26 | 66億7834万 | 60億3402万 | +4.83% 1/21 | -2.97% 3/31 |
| 2015年 3月期 | 1,495 3/26 | 1,333 4/14 | 64,600 3/26 | 70億3107万 | 62億6918万 | +2.43% 2/18 | -3.64% 4/20 |
| 2016年 3月期 | 1,500 2/2 8/3 | 1,380 8/25 | 57,900 3/28 | 70億5459万 | 64億9022万 | +3.51% 5/25 | -3.87% 4/5 |
| 2017年 3月期 | 1,600 3/28 | 1,383 6/21 | 49,600 3/28 | 75億2490万 | 65億433万 | +2.99% 1/10 | -3.93% 3/31 |
| 2018年 3月期 | 1,896 1/29 | 1,514 4/6 4/3 | 66,500 11/6 | 89億1700万 | 71億2043万 | +10.75% 11/14 | -6.93% 2/6 |
| 2019年 3月期 | 1,947 11/16 8/8 | 1,685 7/13 7/12 | 43,700 3/26 | 91億5686万 | 79億2466万 | +11.66% 8/6 | -6.86% 12/25 |
| 2020年 3月期 | 1,780 11/1 | 1,450 3/17 3/13 他2件 | 37,700 3/27 | 83億7145万 | 68億1944万 | +7.45% 3/27 | -9.25% 2/28 |
| 2021年 3月期 | 1,733 3/23 | 1,455 4/7 | 61,900 3/29 | 81億5040万 | 68億4295万 | +5.37% 5/28 | -6.48% 8/3 |
| 2022年 3月期 | 1,726 3/17 | 1,628 5/13 | 48,000 3/29 | 81億1748万 | 76億5658万 | +1.88% 2/17 | -3% 4/12 |
| 2023年 3月期 | 1,701 4/18 | 1,595 11/7 11/4 他5件 | 59,600 3/29 | 79億9991万 | 75億138万 | +2.06% 6/9 | -2.92% 4/7 |
| 最新 | 1,596 2024/4/17 | 4,700 | 75億608万 | -1.54% 1,621 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,040円（2011/03/14） - 53%（1.53倍）
1,596円（4/17）