株価チャート
株価
4/16
- 前日 (4/15)
- 1,774
- 始値
- 1,754
- 高値
- 1,786
- 安値
- 1,740
- 終値 -1.69%
- 1,744
- 出来高 +58.25%
- 94,000
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,762 - 株価（25日）
移動平均値 - -4.54%
1,827 - 出来高（5日）
移動平均値 - +20.7%
77,880
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 | 1,754 | 1,786 | 1,740 | 1,744 | -1.69% | 94,000 | 1173億7120万 | -4.54% | 7.99 | 0.51 |
| 04/15 | 1,747 | 1,775 | 1,747 | 1,774 | +0.06% | 59,400 | 1193億9020万 | -3.06% | 8.13 | 0.51 |
| 04/12 | 1,778 | 1,786 | 1,761 | 1,773 | +0.17% | 74,300 | 1193億2290万 | -3.38% | 8.12 | 0.51 |
| 04/11 | 1,732 | 1,772 | 1,720 | 1,770 | +1.14% | 100,500 | 1191億2100万 | -3.75% | 8.11 | 0.51 |
| 04/10 | 1,763 | 1,774 | 1,750 | 1,750 | -2.13% | 61,200 | 1177億7500万 | -4.94% | 8.02 | 0.51 |
| 04/09 | 1,800 | 1,802 | 1,772 | 1,788 | -0.17% | 116,400 | 1203億3240万 | -3.04% | 8.19 | 0.52 |
| 04/08 | 1,779 | 1,796 | 1,770 | 1,791 | +0.73% | 64,500 | 1205億3430万 | -2.98% | 8.2 | 0.52 |
| 04/05 | 1,762 | 1,778 | 1,743 | 1,778 | -0.84% | 95,600 | 1196億5940万 | -3.89% | 8.14 | 0.52 |
| 04/04 | 1,800 | 1,815 | 1,783 | 1,793 | +0.56% | 111,600 | 1206億6890万 | -3.29% | 8.21 | 0.52 |
| 04/03 | 1,748 | 1,803 | 1,743 | 1,783 | +0.62% | 102,800 | 1199億9590万 | -3.88% | 8.17 | 0.52 |
| 04/02 | 1,834 | 1,836 | 1,767 | 1,772 | -2.58% | 127,200 | 1192億5560万 | -4.53% | 8.12 | 0.51 |
| 04/01 | 1,859 | 1,859 | 1,814 | 1,819 | -1.78% | 67,400 | 1224億1870万 | -1.99% | 8.33 | 0.53 |
| 03/29 | 1,853 | 1,859 | 1,829 | 1,852 | -0.05% | 119,000 | 1246億3960万 | -0.16% | 8.48 | 0.54 |
| 03/28 | 1,882 | 1,899 | 1,844 | 1,853 | -3.24% | 112,500 | 1247億690万 | 0% | 8.49 | 0.54 |
| 03/27 | 1,916 | 1,936 | 1,907 | 1,915 | +1.22% | 170,200 | 1288億7950万 | +3.29% | 8.77 | 0.56 |
| 03/26 | 1,907 | 1,907 | 1,878 | 1,892 | -0.42% | 71,500 | 1273億3160万 | +2.16% | 8.67 | 0.55 |
| 03/25 | 1,942 | 1,942 | 1,896 | 1,900 | -2.26% | 119,600 | 1278億7000万 | +2.76% | 8.7 | 0.55 |
| 03/22 | 1,960 | 1,960 | 1,933 | 1,944 | -0.21% | 117,100 | 1308億3120万 | +5.37% | 8.9 | 0.56 |
| 03/21 | 1,899 | 1,960 | 1,886 | 1,948 | +3.84% | 204,100 | 1311億40万 | +5.98% | 8.92 | 0.56 |
| 03/19 | 1,850 | 1,877 | 1,838 | 1,876 | +0.91% | 126,400 | 1262億5480万 | +2.46% | 8.59 | 0.54 |
| 03/18 | 1,849 | 1,871 | 1,821 | 1,859 | +2.65% | 92,600 | 1251億1070万 | +1.97% | 8.51 | 0.54 |
| 03/15 | 1,805 | 1,830 | 1,790 | 1,811 | -0.39% | 221,900 | 1218億8030万 | -0.44% | 8.29 | 0.53 |
| 03/14 | 1,862 | 1,862 | 1,806 | 1,818 | -0.87% | 150,600 | 1223億5140万 | +0.11% | 8.33 | 0.53 |
| 03/13 | 1,870 | 1,870 | 1,799 | 1,834 | +0.22% | 140,500 | 1234億2820万 | +1.21% | 8.4 | 0.53 |
| 03/12 | 1,800 | 1,831 | 1,786 | 1,830 | -0.16% | 120,800 | 1231億5900万 | +1.22% | 8.38 | 0.53 |
| 03/11 | 1,900 | 1,900 | 1,803 | 1,833 | -2.96% | 131,300 | 1233億6090万 | +1.66% | 8.4 | 0.53 |
| 03/08 | 1,865 | 1,930 | 1,852 | 1,889 | +1.12% | 223,400 | 1271億2970万 | +5.12% | 8.65 | 0.55 |
| 03/07 | 1,852 | 1,886 | 1,843 | 1,868 | +1.91% | 109,400 | 1257億1640万 | +4.47% | 8.56 | 0.54 |
| 03/06 | 1,826 | 1,840 | 1,816 | 1,833 | +0.27% | 111,800 | 1233億6090万 | +3.04% | 8.4 | 0.53 |
| 03/05 | 1,831 | 1,837 | 1,808 | 1,828 | -0.81% | 102,600 | 1230億2440万 | +3.1% | 8.37 | 0.53 |
| 03/04 | 1,900 | 1,900 | 1,809 | 1,843 | -2.54% | 158,800 | 1240億3390万 | +4.3% | 8.44 | 0.53 |
| 03/01 | 1,863 | 1,894 | 1,851 | 1,891 | +1.5% | 142,600 | 1272億6430万 | +7.44% | 8.66 | 0.55 |
| 02/29 | 1,826 | 1,868 | 1,814 | 1,863 | +2.31% | 123,900 | 1253億7990万 | +6.4% | 8.53 | 0.54 |
| 02/28 | 1,824 | 1,875 | 1,817 | 1,821 | +0.44% | 142,200 | 1225億5330万 | +4.48% | 8.34 | 0.53 |
| 02/27 | 1,784 | 1,841 | 1,784 | 1,813 | +2.6% | 157,500 | 1220億1490万 | +4.38% | 8.3 | 0.53 |
| 02/26 | 1,792 | 1,794 | 1,751 | 1,767 | -1.12% | 107,800 | 1189億1910万 | +2.14% | 8.09 | 0.51 |
| 02/22 | 1,826 | 1,831 | 1,780 | 1,787 | -1.81% | 116,400 | 1202億6510万 | +3.53% | 8.18 | 0.52 |
| 02/21 | 1,843 | 1,845 | 1,794 | 1,820 | -1.89% | 147,500 | 1224億8600万 | +5.81% | 8.34 | 0.53 |
| 02/20 | 1,894 | 1,902 | 1,842 | 1,855 | -1.59% | 159,600 | 1248億4150万 | +8.23% | 8.5 | 0.54 |
| 02/19 | 1,824 | 1,890 | 1,820 | 1,885 | +3.57% | 170,000 | 1268億6050万 | +10.49% | 8.63 | 0.55 |
| 02/16 | 1,810 | 1,835 | 1,802 | 1,820 | +2.36% | 157,900 | 1224億8600万 | +7.31% | 8.34 | 0.53 |
| 02/15 | 1,799 | 1,818 | 1,777 | 1,778 | -0.67% | 186,700 | 1196億5940万 | +5.27% | 8.14 | 0.52 |
| 02/14 | 1,769 | 1,808 | 1,759 | 1,790 | +2.11% | 259,400 | 1204億6700万 | +6.42% | 8.2 | 0.52 |
| 02/13 | 1,707 | 1,759 | 1,704 | 1,753 | +3.24% | 126,800 | 1179億7690万 | +4.66% | 8.03 | 0.51 |
| 02/09 | 1,745 | 1,745 | 1,697 | 1,698 | -3.08% | 122,700 | 1142億7540万 | +1.74% | 7.78 | 0.49 |
| 02/08 | 1,738 | 1,775 | 1,718 | 1,752 | +1.15% | 171,100 | 1179億960万 | +5.35% | 8.02 | 0.51 |
| 02/07 | 1,712 | 1,743 | 1,710 | 1,732 | +0.41% | 76,300 | 1165億6360万 | +4.59% | 7.93 | 0.5 |
| 02/06 | 1,735 | 1,742 | 1,720 | 1,725 | -0.75% | 102,700 | 1160億9250万 | +4.55% | 7.9 | 0.5 |
| 02/05 | 1,694 | 1,762 | 1,687 | 1,738 | +2.18% | 178,800 | 1169億6740万 | +5.72% | 7.96 | 0.5 |
| 02/02 | 1,676 | 1,711 | 1,656 | 1,701 | +1.67% | 141,400 | 1144億7730万 | +3.97% | 7.79 | 0.49 |
| 02/01 | 1,655 | 1,679 | 1,642 | 1,673 | +0.12% | 105,800 | 1125億9290万 | +2.7% | 7.66 | 0.49 |
| 01/31 | 1,646 | 1,671 | 1,640 | 1,671 | +1.27% | 70,500 | 1124億5830万 | +2.89% | 7.65 | 0.48 |
| 01/30 | 1,664 | 1,664 | 1,646 | 1,650 | -1.32% | 58,200 | 1110億4500万 | +2.04% | 7.56 | 0.48 |
| 01/29 | 1,675 | 1,688 | 1,662 | 1,672 | +0.3% | 72,200 | 1125億2560万 | +3.72% | 7.66 | 0.48 |
| 01/26 | 1,668 | 1,696 | 1,651 | 1,667 | -0.66% | 131,100 | 1121億8910万 | +3.8% | 7.63 | 0.48 |
| 01/25 | 1,670 | 1,682 | 1,661 | 1,678 | +0.48% | 120,500 | 1129億2940万 | +4.88% | 7.69 | 0.49 |
| 01/24 | 1,643 | 1,670 | 1,640 | 1,670 | +1.27% | 109,100 | 1123億9100万 | +4.77% | 7.65 | 0.48 |
| 01/23 | 1,678 | 1,687 | 1,649 | 1,649 | -1.43% | 81,500 | 1109億7770万 | +3.78% | 7.55 | 0.48 |
| 01/22 | 1,660 | 1,673 | 1,654 | 1,673 | +1.52% | 67,200 | 1125億9290万 | +5.49% | 7.66 | 0.49 |
| 01/19 | 1,664 | 1,664 | 1,636 | 1,648 | -0.72% | 138,000 | 1109億1040万 | +4.24% | 7.55 | 0.48 |
| 01/18 | 1,652 | 1,661 | 1,623 | 1,660 | +0.67% | 140,400 | 1117億1800万 | +5.2% | 7.6 | 0.48 |
| 01/17 | 1,659 | 1,668 | 1,649 | 1,649 | -0.42% | 108,200 | 1109億7770万 | +4.7% | 7.55 | 0.48 |
| 01/16 | 1,665 | 1,665 | 1,639 | 1,656 | -0.54% | 71,100 | 1114億4880万 | +5.34% | 7.58 | 0.48 |
| 01/15 | 1,640 | 1,665 | 1,635 | 1,665 | +2.21% | 115,000 | 1120億5450万 | +6.12% | 7.63 | 0.48 |
| 01/12 | 1,650 | 1,655 | 1,628 | 1,629 | -0.91% | 124,600 | 1096億3170万 | +4.09% | 7.46 | 0.47 |
| 01/11 | 1,612 | 1,654 | 1,612 | 1,644 | +1.61% | 189,500 | 1106億4120万 | +5.18% | 7.53 | 0.48 |
| 01/10 | 1,606 | 1,634 | 1,601 | 1,618 | +0.75% | 144,900 | 1088億9140万 | +3.65% | 7.41 | 0.47 |
| 01/09 | 1,590 | 1,610 | 1,584 | 1,606 | +1.07% | 128,500 | 1080億8380万 | +2.95% | 7.36 | 0.47 |
| 01/05 | 1,576 | 1,591 | 1,572 | 1,589 | +2.06% | 117,400 | 1069億3970万 | +1.92% | 7.28 | 0.46 |
| 01/04 | 1,576 | 1,577 | 1,537 | 1,557 | -1.39% | 119,700 | 1047億8610万 | -0.26% | 7.13 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 1,593 | 1,600 | 1,574 | 1,579 | -0.82% | 106,500 | 1062億6670万 | +0.96% | 7.23 | 0.46 |
| 12/28 | 1,565 | 1,594 | 1,563 | 1,592 | +1.53% | 95,000 | 1071億4160万 | +1.66% | 7.29 | 0.46 |
| 12/27 | 1,539 | 1,568 | 1,537 | 1,568 | +2.02% | 104,700 | 1055億2640万 | +0.13% | 7.18 | 0.45 |
| 12/26 | 1,537 | 1,544 | 1,525 | 1,537 | 0% | 103,600 | 1034億4010万 | -1.98% | 7.04 | 0.45 |
| 12/25 | 1,553 | 1,554 | 1,535 | 1,537 | +0.07% | 50,600 | 1034億4010万 | -2.1% | 7.04 | 0.45 |
| 12/22 | 1,511 | 1,536 | 1,511 | 1,536 | +2.2% | 105,000 | 1033億7280万 | -2.23% | 7.03 | 0.44 |
| 12/21 | 1,498 | 1,509 | 1,484 | 1,503 | -0.46% | 107,800 | 1011億5190万 | -4.39% | 6.88 | 0.44 |
| 12/20 | 1,503 | 1,522 | 1,499 | 1,510 | -1.05% | 128,200 | 1016億2300万 | -4.13% | 6.92 | 0.44 |
| 12/19 | 1,530 | 1,530 | 1,501 | 1,526 | +0.13% | 147,100 | 1026億9980万 | -3.23% | 6.99 | 0.44 |
| 12/18 | 1,518 | 1,528 | 1,477 | 1,524 | -0.33% | 184,600 | 1025億6520万 | -3.36% | 6.98 | 0.44 |
| 12/15 | 1,535 | 1,548 | 1,520 | 1,529 | -0.13% | 144,300 | 1029億170万 | -3.11% | 7 | 0.44 |
| 12/14 | 1,584 | 1,590 | 1,525 | 1,531 | -3.22% | 134,800 | 1030億3630万 | -2.98% | 7.01 | 0.44 |
| 12/13 | 1,571 | 1,590 | 1,562 | 1,582 | +1.35% | 95,300 | 1064億6860万 | +0.25% | 7.25 | 0.46 |
| 12/12 | 1,572 | 1,572 | 1,533 | 1,561 | -0.06% | 184,800 | 1050億5530万 | -1.08% | 7.15 | 0.45 |
| 12/11 | 1,576 | 1,607 | 1,551 | 1,562 | -1.14% | 180,300 | 1051億2260万 | -1.14% | 7.15 | 0.45 |
| 12/08 | 1,568 | 1,608 | 1,566 | 1,580 | 0% | 228,200 | 1063億3400万 | -0.13% | 7.24 | 0.46 |
| 12/07 | 1,556 | 1,585 | 1,554 | 1,580 | -0.25% | 96,200 | 1063億3400万 | -0.19% | 7.24 | 0.46 |
| 12/06 | 1,555 | 1,587 | 1,553 | 1,584 | +1.67% | 155,900 | 1066億320万 | +0.13% | 7.25 | 0.46 |
| 12/05 | 1,567 | 1,587 | 1,558 | 1,558 | -1.7% | 127,100 | 1048億5340万 | -1.27% | 7.14 | 0.45 |
| 12/04 | 1,576 | 1,590 | 1,556 | 1,585 | +0.25% | 115,900 | 1066億7050万 | +0.57% | 7.26 | 0.46 |
| 12/01 | 1,600 | 1,604 | 1,568 | 1,581 | -0.63% | 118,100 | 1064億130万 | +0.64% | 7.24 | 0.46 |
| 11/30 | 1,589 | 1,599 | 1,578 | 1,591 | +0.13% | 173,100 | 1070億7430万 | +1.53% | 7.29 | 0.46 |
| 11/29 | 1,635 | 1,647 | 1,588 | 1,589 | -3.29% | 105,500 | 1069億3970万 | +1.73% | 7.28 | 0.46 |
| 11/28 | 1,626 | 1,645 | 1,618 | 1,643 | +1.05% | 124,300 | 1105億7390万 | +5.46% | 7.53 | 0.48 |
| 11/27 | 1,632 | 1,632 | 1,610 | 1,626 | +0.12% | 57,000 | 1094億2980万 | +4.77% | 7.45 | 0.47 |
| 11/24 | 1,620 | 1,630 | 1,612 | 1,624 | +0.56% | 86,400 | 1092億9520万 | +5.05% | 7.44 | 0.47 |
| 11/22 | 1,596 | 1,615 | 1,587 | 1,615 | +1.19% | 102,300 | 1086億8950万 | +4.73% | 7.4 | 0.47 |
| 11/21 | 1,576 | 1,605 | 1,574 | 1,596 | +0.06% | 74,100 | 1074億1080万 | +3.84% | 7.31 | 0.46 |
| 11/20 | 1,571 | 1,621 | 1,571 | 1,595 | +1.4% | 160,800 | 1073億4350万 | +4.04% | 7.31 | 0.46 |
| 11/17 | 1,541 | 1,577 | 1,532 | 1,573 | +1.68% | 108,300 | 1058億6290万 | +2.88% | 7.2 | 0.46 |
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 | |
| 2014年 3月期 | 1,483 1/16 | 1,170 3/20 | 336,300 12/13 | 1088億5212万 | 858億7793万 | +6.89% 1/10 | -10.89% 2/4 |
| 2015年 3月期 | 1,798 3/16 | 1,165 4/15 | 411,500 3/13 | 1319億7310万 | 855億1093万 | +10.23% 2/20 | -11.84% 10/17 |
| 2016年 3月期 | 2,008 8/4 | 1,137 2/12 | 575,500 8/4 | 1473億8709万 | 834億5574万 | +9.3% 4/27 | -21.53% 2/12 |
| 2017年 3月期 | 1,938 2/13 | 1,163 4/8 | 499,400 6/20 | 1362億4140万 | 853億6413万 | +13.25% 8/8 | -9.8% 6/24 |
| 2018年 3月期 | 2,004 6/29 | 1,625 3/26 | 320,300 2/6 | 1408億8120万 | 1142億3750万 | +7.14% 5/15 | -8.71% 2/13 |
| 2019年 3月期 | 1,964 7/31 | 1,463 2/8 | 364,300 10/30 | 1380億6920万 | 1028億4890万 | +8.11% 9/25 | -11.76% 12/25 |
| 2020年 3月期 | 1,766 10/29 | 1,151 3/13 | 352,100 3/13 | 1241億4980万 | 809億1530万 | +16.35% 3/27 | -20.15% 3/13 |
| 2021年 3月期 | 1,798 3/19 | 1,330 2/2 | 298,000 3/19 | 1263億9940万 | 934億9900万 | +16.35% 3/19 | -9.22% 4/21 |
| 2022年 3月期 | 1,670 4/1 | 1,328 3/8 | 266,600 12/29 | 1174億100万 | 893億7440万 | +9.62% 2/16 | -11.02% 3/8 |
| 2023年 3月期 | 1,726 3/9 | 1,313 6/30 | 444,300 10/28 | 1161億5980万 | 883億6490万 | +8.57% 8/12 | -10.35% 3/14 |
| 最新 | 1,744 2024/4/16 | 94,000 | 1173億7120万 | -4.54% 1,827 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/16 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
1,137円（2016/02/12） - 53%（1.53倍）
1,744円（4/16）