株価チャート
株価
4/16
- 前日 (4/15)
- 1,448
- 始値
- 1,445
- 高値
- 1,450
- 安値
- 1,411
- 終値 -2.28%
- 1,415
- 出来高 -5.11%
- 22,300
乖離率
- 株価（5日）
移動平均値 - -2.28%
1,448 - 株価（25日）
移動平均値 - -5.73%
1,501 - 出来高（5日）
移動平均値 - +19.25%
18,700
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 | 1,445 | 1,450 | 1,411 | 1,415 | -2.28% | 22,300 | 136億8503万 | -5.73% | 9.76 | 0.18 |
| 04/15 | 1,439 | 1,464 | 1,422 | 1,448 | -1.09% | 23,500 | 140億418万 | -3.85% | 9.99 | 0.18 |
| 04/12 | 1,465 | 1,472 | 1,455 | 1,464 | +0.21% | 13,300 | 141億5892万 | -2.98% | 10.1 | 0.19 |
| 04/11 | 1,448 | 1,468 | 1,441 | 1,461 | +0.62% | 13,100 | 141億2991万 | -3.25% | 10.08 | 0.19 |
| 04/10 | 1,437 | 1,462 | 1,426 | 1,452 | +1.11% | 21,300 | 140億4287万 | -3.84% | 10.02 | 0.18 |
| 04/09 | 1,462 | 1,462 | 1,434 | 1,436 | -0.97% | 13,600 | 138億8813万 | -4.84% | 9.91 | 0.18 |
| 04/08 | 1,451 | 1,466 | 1,438 | 1,450 | +0.62% | 19,300 | 140億2353万 | -3.91% | 10 | 0.18 |
| 04/05 | 1,432 | 1,449 | 1,424 | 1,441 | -0.89% | 15,300 | 139億3648万 | -4.57% | 9.94 | 0.18 |
| 04/04 | 1,456 | 1,465 | 1,445 | 1,454 | +0.69% | 13,700 | 140億6221万 | -3.71% | 10.03 | 0.18 |
| 04/03 | 1,431 | 1,463 | 1,425 | 1,444 | +0.63% | 21,900 | 139億6550万 | -4.37% | 9.96 | 0.18 |
| 04/02 | 1,463 | 1,483 | 1,428 | 1,435 | -2.38% | 20,000 | 138億7845万 | -4.9% | 9.9 | 0.18 |
| 04/01 | 1,540 | 1,540 | 1,470 | 1,470 | -4.05% | 25,900 | 142億1695万 | -2.46% | 10.14 | 0.19 |
| 03/29 | 1,508 | 1,542 | 1,508 | 1,532 | +1.59% | 17,300 | 148億1658万 | +1.93% | 10.57 | 0.19 |
| 03/28 | 1,540 | 1,545 | 1,505 | 1,508 | -2.71% | 40,300 | 145億8447万 | +0.73% | 10.4 | 0.19 |
| 03/27 | 1,558 | 1,569 | 1,550 | 1,550 | -0.51% | 21,200 | 149億9067万 | +3.89% | 10.69 | 0.2 |
| 03/26 | 1,553 | 1,570 | 1,546 | 1,558 | -0.26% | 11,300 | 150億6804万 | +4.77% | 10.75 | 0.2 |
| 03/25 | 1,603 | 1,605 | 1,560 | 1,562 | -2.25% | 25,700 | 151億672万 | +5.54% | 10.78 | 0.2 |
| 03/22 | 1,600 | 1,600 | 1,574 | 1,598 | +0.5% | 34,200 | 154億5489万 | +8.49% | 11.03 | 0.2 |
| 03/21 | 1,550 | 1,613 | 1,550 | 1,590 | +2.58% | 37,400 | 153億7752万 | +8.53% | 10.97 | 0.2 |
| 03/19 | 1,564 | 1,584 | 1,548 | 1,550 | -0.96% | 41,200 | 149億9067万 | +6.31% | 10.69 | 0.2 |
| 03/18 | 1,561 | 1,569 | 1,545 | 1,565 | +1.29% | 22,800 | 151億3574万 | +7.78% | 10.8 | 0.2 |
| 03/15 | 1,536 | 1,576 | 1,536 | 1,545 | +0.19% | 16,300 | 149億4231万 | +6.92% | 10.66 | 0.2 |
| 03/14 | 1,556 | 1,563 | 1,537 | 1,542 | +0.92% | 26,300 | 149億1329万 | +7.16% | 10.64 | 0.2 |
| 03/13 | 1,557 | 1,567 | 1,510 | 1,528 | -0.13% | 23,600 | 147億7789万 | +6.63% | 10.54 | 0.19 |
| 03/12 | 1,515 | 1,538 | 1,500 | 1,530 | -0.78% | 26,100 | 147億9724万 | +6.99% | 10.56 | 0.19 |
| 03/11 | 1,557 | 1,600 | 1,522 | 1,542 | +1.65% | 83,800 | 149億1329万 | +8.06% | 10.64 | 0.2 |
| 03/08 | 1,474 | 1,525 | 1,460 | 1,517 | +2.5% | 40,100 | 146億7151万 | +6.61% | 10.47 | 0.19 |
| 03/07 | 1,464 | 1,499 | 1,458 | 1,480 | +1.16% | 31,400 | 143億1367万 | +4.01% | 10.21 | 0.19 |
| 03/06 | 1,435 | 1,463 | 1,435 | 1,463 | +1.25% | 10,400 | 141億4925万 | +2.88% | 10.09 | 0.19 |
| 03/05 | 1,435 | 1,448 | 1,404 | 1,445 | +1.12% | 21,000 | 139億7517万 | +1.55% | 9.97 | 0.18 |
| 03/04 | 1,484 | 1,484 | 1,429 | 1,429 | -2.79% | 37,500 | 138億2043万 | +0.28% | 9.86 | 0.18 |
| 03/01 | 1,455 | 1,484 | 1,448 | 1,470 | +1.03% | 48,000 | 142億1695万 | +3.09% | 10.14 | 0.19 |
| 02/29 | 1,435 | 1,456 | 1,426 | 1,455 | +1.32% | 28,100 | 140億7188万 | +2.46% | 10.04 | 0.18 |
| 02/28 | 1,416 | 1,447 | 1,416 | 1,436 | +1.41% | 25,900 | 138億8813万 | +1.56% | 9.91 | 0.18 |
| 02/27 | 1,395 | 1,423 | 1,395 | 1,416 | +1.72% | 18,200 | 136億9470万 | +0.5% | 9.77 | 0.18 |
| 02/26 | 1,372 | 1,399 | 1,372 | 1,392 | +1.9% | 22,000 | 134億6258万 | -0.93% | 9.6 | 0.18 |
| 02/22 | 1,381 | 1,395 | 1,363 | 1,366 | -1.01% | 20,800 | 132億1113万 | -2.5% | 9.42 | 0.17 |
| 02/21 | 1,388 | 1,397 | 1,379 | 1,380 | -1.29% | 14,200 | 133億4653万 | -1.36% | 9.52 | 0.18 |
| 02/20 | 1,430 | 1,433 | 1,397 | 1,398 | -1.83% | 16,000 | 135億2061万 | +0.14% | 9.65 | 0.18 |
| 02/19 | 1,385 | 1,424 | 1,385 | 1,424 | +2.96% | 15,400 | 137億7207万 | +2.23% | 9.82 | 0.18 |
| 02/16 | 1,377 | 1,405 | 1,375 | 1,383 | +0.22% | 24,700 | 133億7554万 | -0.36% | 9.54 | 0.18 |
| 02/15 | 1,396 | 1,400 | 1,380 | 1,380 | -1.36% | 20,000 | 133億4653万 | -0.29% | 9.52 | 0.18 |
| 02/14 | 1,407 | 1,421 | 1,399 | 1,399 | -0.57% | 24,900 | 135億3028万 | +1.3% | 9.65 | 0.18 |
| 02/13 | 1,394 | 1,427 | 1,390 | 1,407 | +0.57% | 33,600 | 136億765万 | +2.18% | 9.71 | 0.18 |
| 02/09 | 1,391 | 1,409 | 1,372 | 1,399 | +0.5% | 22,100 | 135億3028万 | +1.97% | 9.65 | 0.18 |
| 02/08 | 1,395 | 1,407 | 1,380 | 1,392 | -0.29% | 34,300 | 134億6258万 | +1.75% | 9.6 | 0.18 |
| 02/07 | 1,398 | 1,412 | 1,387 | 1,396 | -0.85% | 19,600 | 135億127万 | +2.42% | 9.63 | 0.18 |
| 02/06 | 1,428 | 1,430 | 1,408 | 1,408 | -1.74% | 25,400 | 136億1733万 | +3.68% | 9.71 | 0.18 |
| 02/05 | 1,470 | 1,470 | 1,421 | 1,433 | -1.51% | 38,300 | 138億5911万 | +5.99% | 9.89 | 0.18 |
| 02/02 | 1,451 | 1,470 | 1,441 | 1,455 | +0.28% | 35,200 | 140億7188万 | +8.26% | 10.04 | 0.18 |
| 02/01 | 1,491 | 1,491 | 1,451 | 1,451 | -3.97% | 67,800 | 140億3320万 | +8.61% | 10.01 | 0.18 |
| 01/31 | 1,493 | 1,528 | 1,487 | 1,511 | +3.28% | 108,600 | 146億1348万 | +13.78% | 10.43 | 0.19 |
| 01/30 | 1,484 | 1,494 | 1,463 | 1,463 | -1.01% | 101,400 | 141億4925万 | +11.17% | 10.09 | 0.19 |
| 01/29 | 1,498 | 1,499 | 1,461 | 1,478 | -1.34% | 72,000 | 142億9432万 | +13% | 10.2 | 0.19 |
| 01/26 | 1,481 | 1,513 | 1,453 | 1,498 | +3.45% | 220,600 | 144億8775万 | +15.32% | 10.34 | 0.19 |
| 01/25 | 1,430 | 1,459 | 1,405 | 1,448 | +8.06% | 151,900 | 140億418万 | +12.25% | 9.99 | 0.18 |
| 01/24 | 1,295 | 1,344 | 1,293 | 1,340 | +2.6% | 24,400 | 129億5967万 | +4.36% | 9.25 | 0.17 |
| 01/23 | 1,311 | 1,316 | 1,302 | 1,306 | -0.38% | 17,400 | 126億3084万 | +1.95% | 9.01 | 0.17 |
| 01/22 | 1,295 | 1,313 | 1,295 | 1,311 | +1.24% | 15,200 | 126億7920万 | +2.26% | 9.05 | 0.17 |
| 01/19 | 1,305 | 1,307 | 1,295 | 1,295 | -1.45% | 23,100 | 125億2446万 | +1.09% | 8.93 | 0.16 |
| 01/18 | 1,307 | 1,316 | 1,300 | 1,314 | -0.15% | 19,300 | 127億821万 | +2.5% | 9.07 | 0.17 |
| 01/17 | 1,309 | 1,338 | 1,308 | 1,316 | +0.69% | 31,400 | 127億2756万 | +2.65% | 9.08 | 0.17 |
| 01/16 | 1,316 | 1,316 | 1,293 | 1,307 | -0.61% | 32,500 | 126億4051万 | +1.95% | 9.02 | 0.17 |
| 01/15 | 1,288 | 1,326 | 1,288 | 1,315 | +2.18% | 24,900 | 127億1789万 | +2.57% | 9.07 | 0.17 |
| 01/12 | 1,301 | 1,301 | 1,263 | 1,287 | -1% | 69,000 | 124億4709万 | +0.47% | 8.88 | 0.16 |
| 01/11 | 1,302 | 1,313 | 1,298 | 1,300 | +0.23% | 15,700 | 125億7282万 | +1.4% | 8.97 | 0.17 |
| 01/10 | 1,290 | 1,302 | 1,290 | 1,297 | +0.54% | 11,200 | 125億4380万 | +1.09% | 8.95 | 0.16 |
| 01/09 | 1,302 | 1,310 | 1,290 | 1,290 | -0.46% | 16,300 | 124億7610万 | +0.55% | 8.9 | 0.16 |
| 01/05 | 1,285 | 1,296 | 1,285 | 1,296 | +1.01% | 12,600 | 125億3413万 | +0.93% | 8.94 | 0.16 |
| 01/04 | 1,282 | 1,289 | 1,269 | 1,283 | +0.39% | 13,400 | 124億840万 | -0.23% | 8.85 | 0.16 |
| 2023 | ||||||||||
| 12/29 | 1,274 | 1,283 | 1,266 | 1,278 | +0.39% | 21,400 | 123億6004万 | -0.78% | 8.82 | 0.16 |
| 12/28 | 1,262 | 1,279 | 1,262 | 1,273 | +0.71% | 21,400 | 123億1169万 | -1.39% | 8.78 | 0.16 |
| 12/27 | 1,230 | 1,266 | 1,230 | 1,264 | +2.76% | 37,200 | 122億2464万 | -2.32% | 8.72 | 0.16 |
| 12/26 | 1,234 | 1,244 | 1,225 | 1,230 | -1.05% | 19,200 | 118億9582万 | -5.24% | 8.49 | 0.16 |
| 12/25 | 1,248 | 1,254 | 1,236 | 1,243 | -0.24% | 12,800 | 120億2155万 | -4.46% | 8.58 | 0.16 |
| 12/22 | 1,229 | 1,253 | 1,229 | 1,246 | +1.38% | 29,000 | 120億5056万 | -4.45% | 8.6 | 0.16 |
| 12/21 | 1,241 | 1,249 | 1,226 | 1,229 | -1.92% | 21,700 | 118億8615万 | -5.9% | 8.48 | 0.16 |
| 12/20 | 1,256 | 1,259 | 1,236 | 1,253 | -0.71% | 34,800 | 121億1826万 | -4.28% | 8.65 | 0.16 |
| 12/19 | 1,273 | 1,279 | 1,258 | 1,262 | -0.79% | 38,400 | 122億530万 | -3.74% | 8.71 | 0.16 |
| 12/18 | 1,286 | 1,286 | 1,256 | 1,272 | -1.62% | 17,900 | 123億202万 | -3.27% | 8.78 | 0.16 |
| 12/15 | 1,286 | 1,295 | 1,279 | 1,293 | +1.33% | 30,000 | 125億512万 | -1.97% | 8.92 | 0.16 |
| 12/14 | 1,314 | 1,314 | 1,273 | 1,276 | -2.67% | 28,700 | 123億4070万 | -3.41% | 8.8 | 0.16 |
| 12/13 | 1,307 | 1,321 | 1,306 | 1,311 | +0.77% | 14,100 | 126億7920万 | -1.06% | 9.05 | 0.17 |
| 12/12 | 1,334 | 1,338 | 1,301 | 1,301 | -1.89% | 19,700 | 125億8249万 | -2.18% | 8.98 | 0.17 |
| 12/11 | 1,322 | 1,339 | 1,318 | 1,326 | +1.45% | 13,800 | 128億2427万 | -0.82% | 9.15 | 0.17 |
| 12/08 | 1,283 | 1,323 | 1,283 | 1,307 | +0.15% | 32,600 | 126億4051万 | -2.68% | 9.02 | 0.17 |
| 12/07 | 1,292 | 1,308 | 1,290 | 1,305 | 0% | 18,100 | 126億2117万 | -3.48% | 9 | 0.17 |
| 12/06 | 1,291 | 1,305 | 1,288 | 1,305 | +0.62% | 17,400 | 126億2117万 | -3.97% | 9 | 0.17 |
| 12/05 | 1,310 | 1,312 | 1,297 | 1,297 | -1.14% | 14,600 | 125億4380万 | -4.84% | 8.95 | 0.16 |
| 12/04 | 1,316 | 1,326 | 1,307 | 1,312 | -0.83% | 15,000 | 126億8887万 | -4.16% | 9.05 | 0.17 |
| 12/01 | 1,317 | 1,326 | 1,309 | 1,323 | +1.15% | 12,500 | 127億9526万 | -3.64% | 9.13 | 0.17 |
| 11/30 | 1,298 | 1,316 | 1,298 | 1,308 | -0.23% | 13,000 | 126億5019万 | -5.08% | 9.02 | 0.17 |
| 11/29 | 1,336 | 1,344 | 1,301 | 1,311 | -2.16% | 25,500 | 126億7920万 | -5.27% | 9.05 | 0.17 |
| 11/28 | 1,346 | 1,350 | 1,330 | 1,340 | -0.45% | 18,000 | 129億5967万 | -3.53% | 9.25 | 0.17 |
| 11/27 | 1,346 | 1,353 | 1,338 | 1,346 | 0% | 16,000 | 130億1770万 | -3.51% | 9.29 | 0.17 |
| 11/24 | 1,348 | 1,349 | 1,338 | 1,346 | -0.15% | 17,900 | 130億1770万 | -3.93% | 9.29 | 0.17 |
| 11/22 | 1,349 | 1,361 | 1,340 | 1,348 | -0.07% | 21,600 | 130億3704万 | -4.26% | 9.3 | 0.17 |
| 11/21 | 1,340 | 1,358 | 1,335 | 1,349 | +1.81% | 22,800 | 130億4671万 | -4.53% | 9.31 | 0.17 |
| 11/20 | 1,310 | 1,351 | 1,310 | 1,325 | +1.07% | 34,900 | 128億1460万 | -6.43% | 9.14 | 0.17 |
| 11/17 | 1,283 | 1,320 | 1,283 | 1,311 | +1.55% | 26,100 | 126億7920万 | -7.61% | 9.05 | 0.17 |
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 | 3,200 320 3/18 | 2,780 278 3/21 | 4,500 45,000 3/14 | - | - | +0.96% 4/30 | -3.22% 4/16 |
| 2009年 3月期 | 2,980 298 6/3 | 1,800 180 11/13 | 16,300 163,000 8/21 | - | - | +13.4% 12/24 | -16.69% 8/21 |
| 2010年 3月期 | 2,830 283 9/1 | 1,730 173 4/15 | 18,100 181,000 12/9 | - | - | +23.56% 7/31 | -12.41% 11/10 |
| 2011年 3月期 | 2,720 272 3/31 | 1,420 142 12/7 142 10/21 他2件 | 350,000 3,500,000 1/26 | 272億380万 | 142億198万 | +24.6% 1/26 | -10.87% 5/12 |
| 2012年 3月期 | 2,800 280 3/27 280 7/15 | 2,090 209 10/31 | 55,700 557,000 4/1 | 280億392万 | 209億292万 | +10.79% 7/4 | -13.01% 4/16 |
| 2013年 3月期 | 2,800 280 3/11 | 1,810 181 8/6 181 6/12 他2件 | 18,400 184,000 3/8 | 280億392万 | 181億253万 | +14.39% 7/4 | -14.61% 5/16 |
| 2014年 3月期 | 2,830 283 4/17 283 4/15 他2件 | 1,910 191 6/17 | 25,600 256,000 3/14 | 283億396万 | 191億267万 | +15.58% 7/5 | -18.5% 5/23 |
| 2015年 3月期 | 2,530 253 3/13 | 1,960 196 10/17 | 37,900 379,000 2/17 | 253億354万 | 196億274万 | +11.76% 2/19 | -11.44% 10/17 |
| 2016年 3月期 | 2,630 263 7/17 263 5/25 | 1,800 180 2/12 | 21,900 219,000 5/18 | 263億368万 | 180億252万 | +10.24% 3/17 | -17.61% 2/12 |
| 2017年 3月期 | 2,760 276 10/28 | 1,700 170 6/24 | 23,700 237,000 10/28 | 276億386万 | 170億238万 | +18.15% 10/28 | -7.41% 6/16 |
| 2018年 3月期 | 2,656 1/15 | 2,150 215 4/17 | 23,100 10/30 | 256億8723万 | 207億9351万 | +12.67% 5/10 | -8.27% 2/9 |
| 2019年 3月期 | 2,435 5/10 | 1,616 2/8 | 22,100 7/30 | 235億4985万 | 156億2898万 | +13.28% 9/25 | -14.14% 12/26 |
| 2020年 3月期 | 1,889 7/31 | 990 3/17 | 30,000 9/13 | 182億6927万 | 95億7468万 | +14.73% 4/9 | -27.82% 3/13 |
| 2021年 3月期 | 1,650 3/22 | 1,172 8/3 | 33,500 12/11 | 159億5781万 | 113億3488万 | +19.66% 9/29 | -17.39% 8/3 |
| 2022年 3月期 | 1,620 2/10 2/9 | 1,245 12/2 | 28,000 2/18 | 156億6766万 | 120億4089万 | +15.99% 9/13 | -11.16% 10/14 |
| 2023年 3月期 | 1,462 6/29 | 1,099 3/16 | 102,700 3/14 | 141億3958万 | 106億2886万 | +7.47% 6/27 | -10.87% 10/17 |
| 最新 | 1,415 2024/4/16 | 22,300 | 136億8503万 | -5.73% 1,501 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 59%（1.59倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/16 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
990円（2020/03/17） - 43%（1.43倍）
1,415円（4/16）