株価チャート
株価
4/17
- 前日 (4/16)
- 1,150
- 始値
- 1,150
- 高値
- 1,154
- 安値
- 1,135
- 終値 -0.35%
- 1,146
- 出来高 -23.55%
- 42,200
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,145 - 株価（25日）
移動平均値 - +0.53%
1,140 - 出来高（5日）
移動平均値 - -19.89%
52,680
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 | 1,150 | 1,154 | 1,135 | 1,146 | -0.35% | 42,200 | 437億3747万 | +0.53% | 49.95 | 1.13 |
| 04/16 | 1,142 | 1,156 | 1,139 | 1,150 | -0.26% | 55,200 | 438億9014万 | +0.97% | 50.12 | 1.14 |
| 04/15 | 1,141 | 1,161 | 1,141 | 1,153 | +0.09% | 47,900 | 440億463万 | +1.32% | 50.25 | 1.14 |
| 04/12 | 1,150 | 1,169 | 1,135 | 1,152 | +2.67% | 84,500 | 439億6647万 | +1.32% | 50.21 | 1.14 |
| 04/11 | 1,101 | 1,131 | 1,101 | 1,122 | +0.72% | 33,600 | 428億2151万 | -1.23% | 48.9 | 1.11 |
| 04/10 | 1,115 | 1,124 | 1,111 | 1,114 | -0.09% | 24,100 | 425億1618万 | -1.85% | 48.55 | 1.1 |
| 04/09 | 1,124 | 1,131 | 1,111 | 1,115 | -1.33% | 28,700 | 425億5435万 | -1.76% | 48.6 | 1.1 |
| 04/08 | 1,111 | 1,132 | 1,106 | 1,130 | +1.71% | 51,600 | 431億2683万 | -0.35% | 49.25 | 1.12 |
| 04/05 | 1,106 | 1,112 | 1,098 | 1,111 | -0.63% | 50,400 | 424億169万 | -1.94% | 48.42 | 1.1 |
| 04/04 | 1,127 | 1,127 | 1,106 | 1,118 | -0.89% | 66,100 | 426億6885万 | -1.32% | 48.73 | 1.1 |
| 04/03 | 1,140 | 1,140 | 1,120 | 1,128 | -1.4% | 55,200 | 430億5050万 | -0.35% | 49.16 | 1.11 |
| 04/02 | 1,158 | 1,166 | 1,137 | 1,144 | -3.7% | 103,600 | 436億6114万 | +1.15% | 49.86 | 1.13 |
| 04/01 | 1,137 | 1,197 | 1,130 | 1,188 | +6.55% | 206,800 | 453億4042万 | +5.23% | 51.78 | 1.17 |
| 03/29 | 1,140 | 1,145 | 1,097 | 1,115 | -2.96% | 119,300 | 425億5435万 | -0.89% | 48.6 | 1.1 |
| 03/28 | 1,192 | 1,196 | 1,144 | 1,149 | -3.45% | 187,200 | 438億5197万 | +2.22% | 50.08 | 1.13 |
| 03/27 | 1,186 | 1,207 | 1,174 | 1,190 | +2.76% | 298,000 | 454億1675万 | +6.16% | 51.87 | 1.17 |
| 03/26 | 1,160 | 1,164 | 1,145 | 1,158 | +0.09% | 111,300 | 441億9546万 | +3.58% | 50.47 | 1.14 |
| 03/25 | 1,170 | 1,170 | 1,151 | 1,157 | +0.52% | 144,400 | 441億5729万 | +3.77% | 50.43 | 1.14 |
| 03/22 | 1,157 | 1,164 | 1,139 | 1,151 | +0.35% | 98,200 | 439億2830万 | +3.51% | 50.17 | 1.14 |
| 03/21 | 1,161 | 1,168 | 1,145 | 1,147 | +0.09% | 131,600 | 437億7564万 | +3.43% | 49.99 | 1.13 |
| 03/19 | 1,138 | 1,149 | 1,130 | 1,146 | +2.32% | 108,600 | 437億3747万 | +3.71% | 49.95 | 1.13 |
| 03/18 | 1,150 | 1,151 | 1,120 | 1,120 | -1.58% | 117,600 | 427億4518万 | +1.63% | 48.82 | 1.11 |
| 03/15 | 1,136 | 1,142 | 1,128 | 1,138 | +0.8% | 68,900 | 434億3215万 | +3.55% | 49.6 | 1.12 |
| 03/14 | 1,132 | 1,140 | 1,125 | 1,129 | +0.27% | 74,700 | 430億8866万 | +3.11% | 49.21 | 1.11 |
| 03/13 | 1,138 | 1,145 | 1,126 | 1,126 | -0.35% | 56,500 | 429億7417万 | +3.21% | 49.08 | 1.11 |
| 03/12 | 1,119 | 1,132 | 1,113 | 1,130 | +2.08% | 82,300 | 431億2683万 | +3.86% | 49.25 | 1.12 |
| 03/11 | 1,138 | 1,138 | 1,096 | 1,107 | -3.23% | 97,100 | 422億4903万 | +2.03% | 48.25 | 1.09 |
| 03/08 | 1,113 | 1,156 | 1,112 | 1,144 | +2.14% | 206,100 | 436億6114万 | +5.73% | 49.86 | 1.13 |
| 03/07 | 1,117 | 1,124 | 1,108 | 1,120 | +0.99% | 147,700 | 427億4518万 | +3.8% | 48.82 | 1.11 |
| 03/06 | 1,110 | 1,120 | 1,105 | 1,109 | +0.36% | 108,100 | 423億2536万 | +3.16% | 48.34 | 1.09 |
| 03/05 | 1,107 | 1,109 | 1,094 | 1,105 | +0.45% | 91,500 | 421億7270万 | +2.98% | 48.16 | 1.09 |
| 03/04 | 1,103 | 1,110 | 1,098 | 1,100 | +0.09% | 90,800 | 419億8187万 | +2.8% | 47.94 | 1.09 |
| 03/01 | 1,106 | 1,106 | 1,085 | 1,099 | -0.18% | 96,400 | 419億4370万 | +2.9% | 47.9 | 1.09 |
| 02/29 | 1,100 | 1,108 | 1,091 | 1,101 | +0.09% | 117,900 | 420億2003万 | +3.28% | 47.99 | 1.09 |
| 02/28 | 1,116 | 1,116 | 1,098 | 1,100 | +0.09% | 78,400 | 419億8187万 | +3.38% | 47.94 | 1.09 |
| 02/27 | 1,104 | 1,120 | 1,095 | 1,099 | +1.1% | 140,900 | 419億4370万 | +3.48% | 47.9 | 1.09 |
| 02/26 | 1,099 | 1,100 | 1,067 | 1,087 | -0.64% | 90,400 | 414億8572万 | +2.55% | 47.38 | 1.07 |
| 02/22 | 1,088 | 1,097 | 1,080 | 1,094 | +1.02% | 71,900 | 417億5288万 | +3.31% | 47.68 | 1.08 |
| 02/21 | 1,092 | 1,105 | 1,081 | 1,083 | -0.73% | 81,800 | 413億3306万 | +2.46% | 47.2 | 1.07 |
| 02/20 | 1,100 | 1,112 | 1,091 | 1,091 | -0.55% | 70,800 | 416億3838万 | +3.31% | 47.55 | 1.08 |
| 02/19 | 1,100 | 1,104 | 1,080 | 1,097 | -0.27% | 67,000 | 418億6737万 | +3.98% | 47.81 | 1.08 |
| 02/16 | 1,084 | 1,105 | 1,067 | 1,100 | +1.95% | 109,000 | 419億8187万 | +4.46% | 47.94 | 1.09 |
| 02/15 | 1,077 | 1,091 | 1,068 | 1,079 | +0.37% | 95,500 | 411億8040万 | +2.66% | 47.03 | 1.07 |
| 02/14 | 1,069 | 1,089 | 1,055 | 1,075 | +1.7% | 114,900 | 410億2774万 | +2.38% | 46.85 | 1.06 |
| 02/13 | 1,100 | 1,100 | 1,031 | 1,057 | +0.76% | 136,600 | 403億4076万 | +0.57% | 46.07 | 1.04 |
| 02/09 | 1,045 | 1,056 | 1,041 | 1,049 | -0.1% | 59,200 | 400億3544万 | -0.1% | 45.72 | 1.04 |
| 02/08 | 1,043 | 1,051 | 1,026 | 1,050 | +0.57% | 69,300 | 400億7360万 | +0.1% | 45.77 | 1.04 |
| 02/07 | 1,040 | 1,045 | 1,037 | 1,044 | +0.68% | 27,000 | 398億4461万 | -0.48% | 45.5 | 1.03 |
| 02/06 | 1,042 | 1,050 | 1,036 | 1,037 | -0.29% | 35,300 | 395億7745万 | -1.05% | 45.2 | 1.02 |
| 02/05 | 1,056 | 1,057 | 1,040 | 1,040 | -0.76% | 25,300 | 396億9195万 | -0.76% | 45.33 | 1.03 |
| 02/02 | 1,044 | 1,051 | 1,031 | 1,048 | -0.19% | 44,700 | 399億9727万 | 0% | 45.68 | 1.03 |
| 02/01 | 1,054 | 1,058 | 1,044 | 1,050 | -0.1% | 41,400 | 400億7360万 | +0.29% | 45.77 | 1.04 |
| 01/31 | 1,038 | 1,051 | 1,032 | 1,051 | +1.25% | 37,700 | 401億1177万 | +0.48% | 45.81 | 1.04 |
| 01/30 | 1,040 | 1,046 | 1,035 | 1,038 | -0.1% | 32,000 | 396億1562万 | -0.67% | 45.24 | 1.02 |
| 01/29 | 1,042 | 1,048 | 1,035 | 1,039 | +0.48% | 36,300 | 396億5378万 | -0.57% | 45.29 | 1.03 |
| 01/26 | 1,054 | 1,055 | 1,028 | 1,034 | -1.9% | 60,500 | 394億6296万 | -0.96% | 45.07 | 1.02 |
| 01/25 | 1,052 | 1,065 | 1,052 | 1,054 | +0.19% | 36,000 | 402億2626万 | +0.96% | 45.94 | 1.04 |
| 01/24 | 1,050 | 1,058 | 1,041 | 1,052 | +0.19% | 40,000 | 401億4993万 | +0.77% | 45.85 | 1.04 |
| 01/23 | 1,060 | 1,062 | 1,050 | 1,050 | -0.66% | 26,100 | 400億7360万 | +0.77% | 45.77 | 1.04 |
| 01/22 | 1,058 | 1,064 | 1,057 | 1,057 | +0.86% | 19,100 | 403億4076万 | +1.63% | 46.07 | 1.04 |
| 01/19 | 1,060 | 1,060 | 1,043 | 1,048 | -0.85% | 35,400 | 399億9727万 | +0.96% | 45.68 | 1.03 |
| 01/18 | 1,042 | 1,069 | 1,042 | 1,057 | +1.05% | 35,400 | 403億4076万 | +2.03% | 46.07 | 1.04 |
| 01/17 | 1,060 | 1,064 | 1,046 | 1,046 | -1.04% | 26,700 | 399億2094万 | +1.26% | 45.59 | 1.03 |
| 01/16 | 1,056 | 1,066 | 1,049 | 1,057 | +0.09% | 32,600 | 403億4076万 | +2.52% | 46.07 | 1.04 |
| 01/15 | 1,055 | 1,063 | 1,050 | 1,056 | +0.09% | 39,700 | 403億259万 | +2.62% | 46.03 | 1.04 |
| 01/12 | 1,050 | 1,060 | 1,044 | 1,055 | +0.86% | 51,700 | 402億6443万 | +2.83% | 45.98 | 1.04 |
| 01/11 | 1,062 | 1,062 | 1,042 | 1,046 | -0.66% | 56,300 | 399億2094万 | +2.05% | 45.59 | 1.03 |
| 01/10 | 1,080 | 1,086 | 1,047 | 1,053 | -4.36% | 124,200 | 401億8810万 | +2.93% | 45.9 | 1.04 |
| 01/09 | 1,048 | 1,105 | 1,045 | 1,101 | +6.48% | 205,500 | 420億2003万 | +7.84% | 47.99 | 1.09 |
| 01/05 | 1,035 | 1,041 | 1,033 | 1,034 | 0% | 24,200 | 394億6296万 | +1.87% | 45.07 | 1.02 |
| 01/04 | 1,040 | 1,040 | 1,022 | 1,034 | -0.1% | 40,200 | 394億6296万 | +2.07% | 45.07 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,035 | 1,038 | 1,024 | 1,035 | +0.19% | 33,500 | 395億112万 | +2.48% | 45.11 | 1.02 |
| 12/28 | 1,027 | 1,036 | 1,026 | 1,033 | +0.58% | 34,900 | 394億2479万 | +2.48% | 45.02 | 1.02 |
| 12/27 | 1,037 | 1,041 | 1,014 | 1,027 | -0.68% | 51,400 | 391億9580万 | +2.29% | 44.76 | 1.01 |
| 12/26 | 1,021 | 1,035 | 1,021 | 1,034 | +0.88% | 37,300 | 394億6296万 | +3.4% | 45.07 | 1.02 |
| 12/25 | 1,038 | 1,046 | 1,022 | 1,025 | -1.16% | 23,500 | 391億1947万 | +3.12% | 44.68 | 1.01 |
| 12/22 | 1,029 | 1,037 | 1,026 | 1,037 | +0.78% | 32,800 | 395億7745万 | +4.75% | 45.2 | 1.02 |
| 12/21 | 1,019 | 1,041 | 1,012 | 1,029 | +0.39% | 46,300 | 392億7213万 | +4.57% | 44.85 | 1.02 |
| 12/20 | 1,028 | 1,051 | 1,025 | 1,025 | 0% | 65,700 | 391億1947万 | +4.59% | 44.68 | 1.01 |
| 12/19 | 1,030 | 1,041 | 1,016 | 1,025 | -0.1% | 51,400 | 391億1947万 | +4.91% | 44.68 | 1.01 |
| 12/18 | 1,023 | 1,027 | 1,001 | 1,026 | -2.29% | 59,700 | 391億5763万 | +5.45% | 44.72 | 1.01 |
| 12/15 | 1,027 | 1,063 | 1,026 | 1,050 | +3.04% | 189,700 | 400億7360万 | +8.25% | 45.77 | 1.04 |
| 12/14 | 1,008 | 1,019 | 1,002 | 1,019 | +1.8% | 57,700 | 388億9048万 | +5.27% | 44.41 | 1.01 |
| 12/13 | 992 | 1,011 | 992 | 1,001 | +0.91% | 43,800 | 382億350万 | +3.62% | 43.63 | 0.99 |
| 12/12 | 997 | 1,001 | 989 | 992 | -0.7% | 34,800 | 378億6001万 | +2.8% | 43.24 | 0.98 |
| 12/11 | 1,004 | 1,004 | 989 | 999 | +2.15% | 59,700 | 381億2717万 | +3.52% | 43.54 | 0.99 |
| 12/08 | 985 | 991 | 974 | 978 | -1.51% | 77,600 | 373億2570万 | +1.24% | 42.63 | 0.97 |
| 12/07 | 997 | 1,002 | 989 | 993 | -1.39% | 50,600 | 378億9818万 | +2.48% | 43.28 | 0.98 |
| 12/06 | 992 | 1,014 | 987 | 1,007 | +1.31% | 79,900 | 384億3249万 | +3.81% | 43.89 | 0.99 |
| 12/05 | 1,013 | 1,017 | 993 | 994 | -2.17% | 83,700 | 379億3634万 | +2.47% | 43.32 | 0.98 |
| 12/04 | 1,015 | 1,029 | 999 | 1,016 | +1.09% | 112,300 | 387億7598万 | +4.63% | 44.28 | 1 |
| 12/01 | 1,021 | 1,043 | 1,004 | 1,005 | +1.11% | 187,700 | 383億5616万 | +3.61% | 43.8 | 0.99 |
| 11/30 | 980 | 996 | 968 | 994 | +3.01% | 81,800 | 379億3634万 | +2.37% | 43.32 | 0.98 |
| 11/29 | 990 | 990 | 965 | 965 | -2.72% | 56,000 | 368億2955万 | -0.62% | 42.06 | 0.95 |
| 11/28 | 966 | 993 | 962 | 992 | +3.23% | 58,700 | 378億6001万 | +2.16% | 43.24 | 0.98 |
| 11/27 | 970 | 975 | 950 | 961 | -0.52% | 52,800 | 366億7689万 | -1.03% | 41.89 | 0.95 |
| 11/24 | 958 | 973 | 943 | 966 | +2.44% | 65,600 | 368億6771万 | -0.62% | 42.1 | 0.95 |
| 11/22 | 913 | 945 | 911 | 943 | +3.4% | 61,400 | 359億8991万 | -2.98% | 41.1 | 0.93 |
| 11/21 | 912 | 916 | 902 | 912 | +0.44% | 48,600 | 348億679万 | -6.27% | 39.75 | 0.9 |
| 11/20 | 911 | 914 | 904 | 908 | -0.33% | 41,300 | 346億5412万 | -6.78% | 39.58 | 0.9 |
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 | 659 2,635 4/2 | 322 1,288 3/28 | 280,000 70,000 7/12 | - | - | +2.81% 3/25 | -10.8% 4/10 5/17 |
| 2009年 3月期 | 332 1,329 5/19 | 206 825 10/31 | 377,600 94,400 12/18 | - | - | +7.6% 1/6 | -24.39% 10/8 |
| 2010年 3月期 | 513 2,050 11/9 | 230 921 4/30 921 4/1 | 563,600 140,900 9/28 | - | - | +23.05% 9/25 | -9.64% 1/27 |
| 2011年 3月期 | 418 1,670 4/1 | 247 989 3/15 | 154,800 38,700 5/11 | 123億4352万 | 73億1003万 | +14.07% 1/11 | -29.28% 3/15 |
| 2012年 3月期 | 395 1,580 10/3 1,580 9/30 | 247 990 11/28 989 11/25 | 1,653,200 413,300 12/6 | 116億7830万 | 73億1003万 | +12.5% 7/8 | -24.71% 11/17 |
| 2013年 3月期 | 361 1,442 3/11 | 236 942 12/6 942 11/15 他2件 | 459,200 114,800 2/1 | 106億5830万 | 69億6263万 | +14.36% 3/11 | -16.45% 5/18 |
| 2014年 3月期 | 329 1,317 5/9 | 263 1,052 6/7 | 178,400 44,600 2/28 | 97億3438万 | 77億7568万 | +5.04% 8/5 | -12.72% 6/7 |
| 2015年 3月期 | 415 1,660 3/23 | 252 1,007 5/19 | 199,600 49,900 11/7 | 158億3861万 | 96億812万 | +12.24% 3/18 | -6.2% 4/1 |
| 2016年 3月期 | 378 1,512 5/14 | 301 1,205 8/25 | 319,600 79,900 5/15 | 144億2649万 | 114億9730万 | +4.39% 3/23 | -10.05% 8/25 |
| 2017年 3月期 | 1,280 5,120 2/7 | 307 1,229 4/13 | 1,256,800 314,200 2/7 | 488億5163万 | 117億2630万 | +40.3% 2/7 | -11.17% 4/14 |
| 2018年 3月期 | 1,948 3,895 3/30 | 1,010 2,020 4/17 | 1,154,600 577,300 5/9 | 743億2699万 | 385億4699万 | +32.76% 5/12 | -14.73% 11/14 |
| 2019年 3月期 | 3,070 9/28 | 1,373 3/28 | 634,000 317,000 5/31 | 1171億6759万 | 524億101万 | +15.25% 8/7 | -17.52% 10/25 |
| 2020年 3月期 | 1,672 5/13 | 807 3/17 | 1,542,200 11/8 | 638億1244万 | 307億9942万 | +28.84% 11/11 | -22.31% 3/13 |
| 2021年 3月期 | 1,834 8/11 | 924 4/3 | 325,700 2/8 | 699億9523万 | 352億6477万 | +22.67% 5/19 | -12.46% 7/10 |
| 2022年 3月期 | 1,309 4/9 | 793 12/1 | 968,700 11/30 | 499億5843万 | 302億6511万 | +7.61% 2/9 | -15.54% 11/29 |
| 2023年 3月期 | 1,020 2/9 2/8 | 630 7/1 | 375,100 8/8 | 389億2864万 | 240億4416万 | +11.39% 1/12 | -14.7% 5/26 |
| 最新 | 1,146 2024/4/17 | 42,200 | 437億3747万 | +0.53% 1,140 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 141%（2.41倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
206円（2008/10/31） - 456%（5.56倍）
1,146円（4/17）