株価チャート
株価
4/15
- 前日 (4/12)
- 2,950
- 始値
- 2,880
- 高値
- 2,973
- 安値
- 2,856
- 終値 +0.78%
- 2,973
- 出来高 -21.6%
- 178,600
乖離率
- 株価（5日）
移動平均値 - +2.69%
2,895 - 株価（25日）
移動平均値 - +9.46%
2,716 - 出来高（5日）
移動平均値 - +24.39%
143,580
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 | 2,880 | 2,973 | 2,856 | 2,973 | +0.78% | 178,600 | 827億8380万 | +9.46% | 15.99 | 2.32 |
| 04/12 | 2,925 | 2,961 | 2,896 | 2,950 | +2.61% | 227,800 | 821億4336万 | +9.3% | 15.87 | 2.3 |
| 04/11 | 2,852 | 2,881 | 2,829 | 2,875 | +1.77% | 120,800 | 800億5497万 | +7.28% | 15.46 | 2.24 |
| 04/10 | 2,860 | 2,871 | 2,812 | 2,825 | -0.88% | 84,200 | 786億6271万 | +5.92% | 15.19 | 2.2 |
| 04/09 | 2,836 | 2,883 | 2,816 | 2,850 | +0.53% | 106,500 | 793億5884万 | +7.43% | 15.33 | 2.22 |
| 04/08 | 2,761 | 2,835 | 2,761 | 2,835 | +3.17% | 166,300 | 789億4116万 | +7.59% | 15.25 | 2.21 |
| 04/05 | 2,772 | 2,802 | 2,723 | 2,748 | -4.32% | 236,700 | 765億1863万 | +4.93% | 14.78 | 2.14 |
| 04/04 | 2,802 | 2,935 | 2,785 | 2,872 | +4.36% | 226,900 | 799億7143万 | +10.25% | 15.45 | 2.24 |
| 04/03 | 2,748 | 2,806 | 2,718 | 2,752 | -2.82% | 301,300 | 766億3001万 | +6.46% | 14.8 | 2.14 |
| 04/02 | 2,821 | 2,846 | 2,690 | 2,832 | -0.81% | 333,100 | 788億5762万 | +10.5% | 15.23 | 2.21 |
| 04/01 | 2,889 | 2,913 | 2,784 | 2,855 | -1.55% | 1,078,300 | 794億9806万 | +12.4% | 15.36 | 2.22 |
| 03/29 | 2,910 | 2,914 | 2,850 | 2,900 | 0% | 173,900 | 807億5110万 | +15.35% | 15.6 | 2.26 |
| 03/28 | 2,830 | 2,919 | 2,828 | 2,900 | +2.44% | 223,400 | 807億5110万 | +16.75% | 15.6 | 2.26 |
| 03/27 | 2,779 | 2,837 | 2,763 | 2,831 | +2.35% | 185,500 | 788億2978万 | +15.46% | 15.23 | 2.2 |
| 03/26 | 2,744 | 2,809 | 2,722 | 2,766 | +0.55% | 254,400 | 770億1984万 | +14.11% | 14.88 | 2.15 |
| 03/25 | 2,701 | 2,767 | 2,697 | 2,751 | +0.99% | 237,800 | 766億216万 | +14.67% | 14.8 | 2.14 |
| 03/22 | 2,628 | 2,733 | 2,628 | 2,724 | +3.93% | 238,100 | 758億5034万 | +14.84% | 14.65 | 2.12 |
| 03/21 | 2,525 | 2,633 | 2,518 | 2,621 | +4.8% | 319,500 | 729億8229万 | +11.77% | 14.1 | 2.04 |
| 03/19 | 2,512 | 2,535 | 2,455 | 2,501 | +1.58% | 103,800 | 696億4086万 | +7.76% | 13.45 | 1.95 |
| 03/18 | 2,378 | 2,471 | 2,362 | 2,462 | +2.03% | 150,000 | 685億5490万 | +7.04% | 13.24 | 1.92 |
| 03/15 | 2,405 | 2,454 | 2,384 | 2,413 | +0.33% | 152,200 | 671億9048万 | +5.83% | 12.98 | 1.88 |
| 03/14 | 2,386 | 2,414 | 2,346 | 2,405 | -1.11% | 139,000 | 669億6772万 | +6.04% | 12.94 | 1.87 |
| 03/13 | 2,465 | 2,488 | 2,404 | 2,432 | +0.7% | 149,400 | 677億1954万 | +7.8% | 13.08 | 1.89 |
| 03/12 | 2,391 | 2,430 | 2,360 | 2,415 | +0.58% | 157,100 | 672億4617万 | +7.67% | 12.99 | 1.88 |
| 03/11 | 2,410 | 2,457 | 2,368 | 2,401 | -6.21% | 321,900 | 668億5634万 | +7.67% | 12.91 | 1.87 |
| 03/08 | 2,440 | 2,583 | 2,440 | 2,560 | +3.94% | 305,400 | 712億8373万 | +15.47% | 13.77 | 1.99 |
| 03/07 | 2,550 | 2,579 | 2,446 | 2,463 | -3.45% | 282,600 | 685億8274万 | +12.11% | 13.25 | 1.92 |
| 03/06 | 2,426 | 2,566 | 2,422 | 2,551 | +3.03% | 299,900 | 710億3312万 | +17.02% | 13.72 | 1.99 |
| 03/05 | 2,419 | 2,476 | 2,386 | 2,476 | +2.44% | 160,400 | 689億4473万 | +14.58% | 13.32 | 1.93 |
| 03/04 | 2,445 | 2,458 | 2,412 | 2,417 | -0.53% | 308,300 | 673億186万 | +12.79% | 13 | 1.88 |
| 03/01 | 2,420 | 2,441 | 2,377 | 2,430 | +1.25% | 257,600 | 676億6385万 | +14.14% | 13.07 | 1.89 |
| 02/29 | 2,330 | 2,436 | 2,324 | 2,400 | +1.87% | 321,100 | 668億2849万 | +13.69% | 12.91 | 1.87 |
| 02/28 | 2,371 | 2,386 | 2,316 | 2,356 | +6.08% | 404,500 | 656億331万 | +12.46% | 12.67 | 1.83 |
| 02/27 | 2,242 | 2,257 | 2,203 | 2,221 | -0.89% | 170,900 | 618億4420万 | +6.63% | 11.95 | 1.73 |
| 02/26 | 2,223 | 2,294 | 2,216 | 2,241 | +0.86% | 284,500 | 624億111万 | +8.16% | 12.05 | 1.75 |
| 02/22 | 2,194 | 2,222 | 2,161 | 2,222 | +3.64% | 223,200 | 618億7205万 | +8.07% | 11.95 | 1.73 |
| 02/21 | 2,100 | 2,165 | 2,097 | 2,144 | +1.85% | 177,100 | 597億12万 | +5.05% | 11.53 | 1.67 |
| 02/20 | 2,144 | 2,163 | 2,099 | 2,105 | -1.36% | 164,200 | 586億1416万 | +3.75% | 11.32 | 1.64 |
| 02/19 | 2,091 | 2,137 | 2,070 | 2,134 | +0.71% | 241,300 | 594億2167万 | +5.64% | 11.48 | 1.66 |
| 02/16 | 2,121 | 2,185 | 2,079 | 2,119 | +1.83% | 260,200 | 590億399万 | +5.63% | 11.4 | 1.65 |
| 02/15 | 2,150 | 2,170 | 2,075 | 2,081 | +1.17% | 267,000 | 579億4587万 | +4.31% | 11.19 | 1.62 |
| 02/14 | 2,009 | 2,068 | 2,007 | 2,057 | +1.48% | 241,100 | 572億7759万 | +3.63% | 11.06 | 1.6 |
| 02/13 | 2,000 | 2,027 | 1,976 | 2,027 | +2.84% | 280,000 | 564億4223万 | +2.53% | 10.9 | 1.58 |
| 02/09 | 1,938 | 2,004 | 1,918 | 1,971 | +1.18% | 358,800 | 548億8290万 | +0.1% | 10.6 | 1.53 |
| 02/08 | 2,020 | 2,030 | 1,914 | 1,948 | -8.11% | 742,500 | 542億4246万 | -0.71% | 10.48 | 1.52 |
| 02/07 | 2,080 | 2,121 | 2,067 | 2,120 | +0.57% | 201,800 | 590億3184万 | +8.38% | 11.4 | 1.65 |
| 02/06 | 2,096 | 2,113 | 2,071 | 2,108 | +0.48% | 141,500 | 586億9769万 | +8.49% | 11.34 | 1.64 |
| 02/05 | 2,128 | 2,135 | 2,087 | 2,098 | 0% | 213,000 | 584億1924万 | +8.7% | 11.28 | 1.63 |
| 02/02 | 2,113 | 2,144 | 2,077 | 2,098 | +1.55% | 242,100 | 584億1924万 | +9.44% | 11.28 | 1.63 |
| 02/01 | 2,063 | 2,092 | 2,046 | 2,066 | +0.29% | 146,600 | 575億2819万 | +8.62% | 11.11 | 1.61 |
| 01/31 | 2,050 | 2,091 | 2,040 | 2,060 | +0.19% | 133,800 | 573億6112万 | +9.05% | 11.08 | 1.6 |
| 01/30 | 2,064 | 2,076 | 2,050 | 2,056 | -0.39% | 123,800 | 572億4974万 | +9.59% | 11.06 | 1.6 |
| 01/29 | 2,030 | 2,081 | 2,017 | 2,064 | +1.67% | 169,200 | 574億7250万 | +10.61% | 11.1 | 1.61 |
| 01/26 | 2,030 | 2,050 | 2,010 | 2,030 | -1.55% | 280,200 | 565億2577万 | +9.55% | 10.92 | 1.58 |
| 01/25 | 2,000 | 2,071 | 2,000 | 2,062 | +3.36% | 259,100 | 574億1681万 | +11.94% | 11.09 | 1.61 |
| 01/24 | 1,995 | 2,005 | 1,964 | 1,995 | -0.45% | 144,400 | 555億5118万 | +8.9% | 10.73 | 1.55 |
| 01/23 | 2,047 | 2,055 | 1,988 | 2,004 | -1.62% | 211,700 | 558億179万 | +9.93% | 10.78 | 1.56 |
| 01/22 | 2,006 | 2,058 | 1,989 | 2,037 | +4.52% | 335,300 | 567億2068万 | +12.05% | 10.96 | 1.59 |
| 01/19 | 1,878 | 1,959 | 1,875 | 1,949 | +5.58% | 295,900 | 542億7031万 | +7.74% | 10.48 | 1.52 |
| 01/18 | 1,844 | 1,864 | 1,833 | 1,846 | -0.32% | 86,400 | 514億225万 | +2.27% | 9.93 | 1.44 |
| 01/17 | 1,876 | 1,913 | 1,840 | 1,852 | +0.71% | 177,700 | 515億6932万 | +2.77% | 9.96 | 1.44 |
| 01/16 | 1,857 | 1,857 | 1,815 | 1,839 | -1.5% | 159,800 | 512億733万 | +2.17% | 9.89 | 1.43 |
| 01/15 | 1,809 | 1,875 | 1,809 | 1,867 | +3.26% | 209,400 | 519億8700万 | +3.72% | 10.04 | 1.45 |
| 01/12 | 1,830 | 1,842 | 1,788 | 1,808 | -1.2% | 165,200 | 503億4413万 | +0.61% | 9.72 | 1.41 |
| 01/11 | 1,858 | 1,870 | 1,823 | 1,830 | -0.05% | 164,900 | 509億5673万 | +1.67% | 9.84 | 1.43 |
| 01/10 | 1,859 | 1,859 | 1,831 | 1,831 | -1.98% | 178,700 | 509億8457万 | +1.61% | 9.85 | 1.43 |
| 01/09 | 1,836 | 1,887 | 1,836 | 1,868 | +3.03% | 248,900 | 520億1484万 | +3.61% | 10.05 | 1.45 |
| 01/05 | 1,842 | 1,842 | 1,809 | 1,813 | +1.28% | 235,200 | 504億8336万 | +0.55% | 9.75 | 1.41 |
| 01/04 | 1,741 | 1,794 | 1,708 | 1,790 | -0.67% | 231,500 | 498億4292万 | -0.72% | 9.63 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 1,794 | 1,828 | 1,781 | 1,802 | +0.45% | 117,200 | 501億7706万 | -0.11% | 9.69 | 1.4 |
| 12/28 | 1,760 | 1,794 | 1,758 | 1,794 | +0.17% | 84,000 | 499億5430万 | -0.66% | 9.65 | 1.4 |
| 12/27 | 1,804 | 1,809 | 1,779 | 1,791 | +1.53% | 103,400 | 498億7076万 | -0.89% | 9.63 | 1.39 |
| 12/26 | 1,733 | 1,789 | 1,733 | 1,764 | +1.85% | 153,200 | 491億1894万 | -2.49% | 9.49 | 1.37 |
| 12/25 | 1,765 | 1,772 | 1,725 | 1,732 | -0.23% | 129,800 | 482億2790万 | -4.47% | 9.32 | 1.35 |
| 12/22 | 1,749 | 1,765 | 1,727 | 1,736 | -0.74% | 133,900 | 483億3928万 | -4.51% | 9.34 | 1.35 |
| 12/21 | 1,750 | 1,786 | 1,743 | 1,749 | -2.29% | 129,500 | 487億126万 | -3.95% | 9.41 | 1.36 |
| 12/20 | 1,771 | 1,820 | 1,759 | 1,790 | +1.94% | 154,800 | 498億4292万 | -2.03% | 9.63 | 1.39 |
| 12/19 | 1,753 | 1,779 | 1,735 | 1,756 | +0.06% | 198,600 | 488億9618万 | -3.78% | 9.44 | 1.37 |
| 12/18 | 1,790 | 1,802 | 1,745 | 1,755 | -3.04% | 189,500 | 488億6834万 | -3.68% | 9.44 | 1.37 |
| 12/15 | 1,811 | 1,852 | 1,797 | 1,810 | +2.2% | 186,700 | 503億9982万 | -0.6% | 9.74 | 1.41 |
| 12/14 | 1,899 | 1,899 | 1,771 | 1,771 | -5.85% | 246,200 | 493億1386万 | -2.75% | 9.53 | 1.38 |
| 12/13 | 1,850 | 1,901 | 1,843 | 1,881 | +3.92% | 225,900 | 523億7683万 | +3.35% | 10.12 | 1.46 |
| 12/12 | 1,852 | 1,890 | 1,806 | 1,810 | -1.68% | 471,800 | 503億9982万 | +0.06% | 9.74 | 1.41 |
| 12/11 | 1,815 | 1,845 | 1,815 | 1,841 | +4.66% | 147,600 | 512億6302万 | +2.28% | 9.9 | 1.43 |
| 12/08 | 1,795 | 1,808 | 1,743 | 1,759 | -2.87% | 265,100 | 489億7972万 | -1.62% | 9.46 | 1.37 |
| 12/07 | 1,843 | 1,843 | 1,805 | 1,811 | -2% | 92,400 | 504億2767万 | +1.86% | 9.74 | 1.41 |
| 12/06 | 1,800 | 1,853 | 1,800 | 1,848 | +2.9% | 106,800 | 514億5794万 | +4.64% | 9.94 | 1.44 |
| 12/05 | 1,864 | 1,869 | 1,796 | 1,796 | -4.11% | 137,800 | 500億999万 | +2.51% | 9.66 | 1.4 |
| 12/04 | 1,882 | 1,882 | 1,844 | 1,873 | -0.05% | 141,500 | 521億5407万 | +7.58% | 10.07 | 1.46 |
| 12/01 | 1,865 | 1,876 | 1,826 | 1,874 | +0.21% | 182,100 | 521億8191万 | +8.57% | 10.08 | 1.46 |
| 11/30 | 1,841 | 1,871 | 1,828 | 1,870 | +0.86% | 196,900 | 520億7053万 | +9.23% | 10.06 | 1.46 |
| 11/29 | 1,809 | 1,856 | 1,806 | 1,854 | +2.04% | 126,100 | 516億2501万 | +9.19% | 9.97 | 1.44 |
| 11/28 | 1,825 | 1,836 | 1,792 | 1,817 | -0.44% | 154,700 | 505億9474万 | +7.83% | 9.77 | 1.41 |
| 11/27 | 1,865 | 1,865 | 1,823 | 1,825 | -1.03% | 101,600 | 508億1750万 | +9.02% | 9.82 | 1.42 |
| 11/24 | 1,840 | 1,878 | 1,835 | 1,844 | +1.32% | 169,100 | 513億4656万 | +10.82% | 9.92 | 1.44 |
| 11/22 | 1,814 | 1,851 | 1,811 | 1,820 | -1.36% | 121,800 | 506億7827万 | +9.97% | 9.79 | 1.42 |
| 11/21 | 1,848 | 1,875 | 1,817 | 1,845 | -0.27% | 238,000 | 513億7440万 | +12.09% | 9.92 | 1.44 |
| 11/20 | 1,881 | 1,890 | 1,841 | 1,850 | -1.28% | 183,500 | 515億1363万 | +13.08% | 9.95 | 1.44 |
| 11/17 | 1,808 | 1,885 | 1,800 | 1,874 | +3.42% | 289,200 | 521億8191万 | +15.18% | 10.08 | 1.46 |
| 11/16 | 1,840 | 1,856 | 1,771 | 1,812 | -3.57% | 274,600 | 504億5551万 | +11.85% | 9.75 | 1.41 |
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 | 2,365 4/17 | 746 2/13 2/12 他2件 | 1,556,000 8/7 | - | - | +18.7% 3/27 | -32.6% 8/7 |
| 2009年 3月期 | 1,167 5/23 | 202 3/3 | 573,300 11/4 | - | - | +32.13% 12/30 | -43.63% 10/28 |
| 2010年 3月期 | 649 8/3 | 220 4/9 | 1,893,100 5/21 | - | - | +54.14% 6/4 | -28.17% 10/5 |
| 2011年 3月期 | 533 6/21 | 200 3/15 | 439,000 5/17 | 119億242万 | 44億6620万 | +17.92% 6/3 | -33.44% 3/15 |
| 2012年 3月期 | 426 6/16 | 238 4/8 4/6 | 1,593,500 5/17 | 95億1300万 | 53億1477万 | +23.64% 6/16 | -15.95% 8/8 |
| 2013年 3月期 | 638 3/7 | 247 6/5 6/4 | 2,031,200 3/7 | 142億4717万 | 55億1575万 | +59.77% 3/7 | -11.73% 5/24 |
| 2014年 3月期 | 1,003 5/15 | 409 3/27 | 964,800 8/8 | 223億9799万 | 91億8585万 | +60.86% 5/14 | -18.17% 8/12 |
| 2015年 3月期 | 593 7/4 | 406 4/14 | 718,800 5/12 | 133億1836万 | 91億1847万 | +14.73% 5/14 | -13.18% 10/17 |
| 2016年 3月期 | 561 4/22 | 340 2/12 | 2,616,300 4/22 | 125億9966万 | 76億3616万 | +8.72% 11/9 | -15.91% 8/25 |
| 2017年 3月期 | 499 5/17 | 348 6/24 | 1,006,200 5/18 | 112億719万 | 78億1583万 | +27.23% 5/17 | -13.24% 6/24 |
| 2018年 3月期 | 927 1/4 | 406 4/14 | 885,000 11/10 | 209億3138万 | 91億6735万 | +25.66% 11/24 | -23.24% 2/8 |
| 2019年 3月期 | 1,229 6/5 | 569 12/25 | 1,539,900 8/6 | 277億5045万 | 128億4784万 | +42.66% 5/22 | -23.47% 12/25 |
| 2020年 3月期 | 1,116 12/19 | 541 3/23 | 843,000 12/13 | 251億9894万 | 122億1561万 | +28.05% 12/17 | -31.01% 3/12 |
| 2021年 3月期 | 1,467 1/14 | 553 4/6 | 1,006,500 2/8 | 331億2441万 | 124億8657万 | +27.56% 11/17 | -9.34% 2/26 |
| 2022年 3月期 | 1,440 4/19 | 723 3/9 | 1,306,200 11/11 | 325億1476万 | 163億4081万 | +32.92% 11/11 | -25.8% 5/13 |
| 2023年 3月期 | 1,499 3/6 | 802 10/3 | 1,599,000 5/13 | 417億3996万 | 223億3185万 | +20.36% 2/27 | -12.5% 6/20 |
| 最新 | 2,973 2024/4/15 | 178,600 | 827億8380万 | +9.46% 2,716 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/04/15 vs 2023/12/29
- 65%（1.65倍）
- 過去安値
200円（2011/03/15） - 1387%（14.87倍）
2,973円（4/15）