株価チャート
株価
4/17
- 前日 (4/16)
- 1,326
- 始値
- 1,327
- 高値
- 1,333
- 安値
- 1,293
- 終値 -0.9%
- 1,314
- 出来高 +10.11%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -2.52%
1,348 - 株価（25日）
移動平均値 - -5.54%
1,391 - 出来高（5日）
移動平均値 - +75%
5,600
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 | 1,327 | 1,333 | 1,293 | 1,314 | -0.9% | 9,800 | 108億6001万 | -5.54% | 10.9 | 0.97 |
| 04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -2.5% | 8,900 | 109億5919万 | -4.95% | 11 | 0.97 |
| 04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -0.29% | 3,200 | 112億4019万 | -2.72% | 11.28 | 1 |
| 04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -0.8% | 3,200 | 112億7325万 | -2.64% | 11.31 | 1 |
| 04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +0.44% | 2,900 | 113億6416万 | -2% | 11.41 | 1.01 |
| 04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +0.51% | 4,100 | 113億1457万 | -2.56% | 11.36 | 1.01 |
| 04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +0.59% | 1,400 | 112億5672万 | -3.2% | 11.3 | 1 |
| 04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +0.15% | 3,600 | 111億9060万 | -3.97% | 11.23 | 0.99 |
| 04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -1.74% | 5,400 | 111億7407万 | -4.32% | 11.21 | 0.99 |
| 04/04 | 1,377 | 1,380 | 1,362 | 1,376 | 0% | 3,000 | 113億7243万 | -2.76% | 11.41 | 1.01 |
| 04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -1.29% | 4,200 | 113億7243万 | -2.82% | 11.41 | 1.01 |
| 04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -1.27% | 2,800 | 115億2120万 | -1.62% | 11.56 | 1.02 |
| 04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +0.14% | 3,600 | 116億6996万 | -0.35% | 11.71 | 1.04 |
| 03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +0.43% | 8,900 | 116億5343万 | -0.49% | 11.7 | 1.04 |
| 03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -2.57% | 7,500 | 116億384万 | -0.92% | 11.65 | 1.03 |
| 03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +0.07% | 8,100 | 119億964万 | +1.69% | 11.95 | 1.06 |
| 03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -0.07% | 2,100 | 119億138万 | +1.77% | 11.94 | 1.06 |
| 03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +0.07% | 8,800 | 119億964万 | +1.98% | 11.95 | 1.06 |
| 03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +0.49% | 9,500 | 119億138万 | +2.06% | 11.94 | 1.06 |
| 03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -0.56% | 5,900 | 118億4353万 | +1.63% | 11.89 | 1.05 |
| 03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +1.69% | 4,300 | 119億964万 | +2.34% | 11.95 | 1.06 |
| 03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +0.21% | 4,200 | 117億1129万 | +0.78% | 11.75 | 1.04 |
| 03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +2.24% | 2,300 | 116億8649万 | +0.57% | 11.73 | 1.04 |
| 03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -0.36% | 2,200 | 114億3028万 | -1.57% | 11.47 | 1.02 |
| 03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -0.93% | 5,400 | 114億7161万 | -1.21% | 11.51 | 1.02 |
| 03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -0.78% | 8,300 | 115億7905万 | -0.28% | 11.62 | 1.03 |
| 03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -0.91% | 3,800 | 116億6996万 | +0.5% | 11.71 | 1.04 |
| 03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +0.71% | 1,700 | 117億7741万 | +1.5% | 11.82 | 1.05 |
| 03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -0.21% | 2,100 | 116億9476万 | +0.93% | 11.74 | 1.04 |
| 03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -0.7% | 2,600 | 117億1955万 | +1.21% | 11.76 | 1.04 |
| 03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -0.07% | 2,800 | 118億220万 | +1.85% | 11.85 | 1.05 |
| 03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -0.07% | 5,200 | 118億1047万 | +2% | 11.85 | 1.05 |
| 03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +1.85% | 4,300 | 118億1873万 | +2.22% | 11.86 | 1.05 |
| 02/29 | 1,406 | 1,406 | 1,401 | 1,404 | 0% | 1,500 | 116億384万 | +0.43% | 11.65 | 1.03 |
| 02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +0.29% | 1,200 | 116億384万 | +0.5% | 11.65 | 1.03 |
| 02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -0.21% | 3,400 | 115億7079万 | +0.29% | 11.61 | 1.03 |
| 02/26 | 1,426 | 1,426 | 1,402 | 1,403 | -0.28% | 5,000 | 115億9558万 | +0.72% | 11.64 | 1.03 |
| 02/22 | 1,409 | 1,434 | 1,402 | 1,407 | -0.21% | 10,500 | 116億2864万 | +1.15% | 11.67 | 1.03 |
| 02/21 | 1,405 | 1,415 | 1,405 | 1,410 | +0.43% | 8,100 | 116億5343万 | +1.59% | 11.7 | 1.04 |
| 02/20 | 1,399 | 1,404 | 1,399 | 1,404 | +1.15% | 2,500 | 116億384万 | +1.37% | 11.65 | 1.03 |
| 02/19 | 1,402 | 1,403 | 1,388 | 1,388 | -0.93% | 2,900 | 114億7161万 | +0.51% | 11.51 | 1.02 |
| 02/16 | 1,389 | 1,409 | 1,386 | 1,401 | +0.65% | 6,400 | 115億7905万 | +1.6% | 11.62 | 1.03 |
| 02/15 | 1,386 | 1,394 | 1,386 | 1,392 | -0.22% | 4,100 | 115億467万 | +1.24% | 11.55 | 1.02 |
| 02/14 | 1,387 | 1,395 | 1,386 | 1,395 | +0.36% | 1,800 | 115億2946万 | +1.6% | 11.57 | 1.03 |
| 02/13 | 1,400 | 1,410 | 1,387 | 1,390 | -0.64% | 3,500 | 114億8814万 | +1.46% | 11.53 | 1.02 |
| 02/09 | 1,410 | 1,410 | 1,395 | 1,399 | +0.07% | 3,100 | 115億6252万 | +2.42% | 11.6 | 1.03 |
| 02/08 | 1,394 | 1,409 | 1,394 | 1,398 | +0.29% | 4,100 | 115億5426万 | +2.57% | 11.6 | 1.03 |
| 02/07 | 1,390 | 1,395 | 1,376 | 1,394 | +0.36% | 4,700 | 115億2120万 | +2.5% | 11.56 | 1.02 |
| 02/06 | 1,388 | 1,389 | 1,381 | 1,389 | +0.07% | 5,900 | 114億7987万 | +2.28% | 11.52 | 1.02 |
| 02/05 | 1,390 | 1,395 | 1,382 | 1,388 | -0.5% | 6,400 | 114億7161万 | +2.44% | 11.51 | 1.02 |
| 02/02 | 1,387 | 1,395 | 1,385 | 1,395 | +0.58% | 1,900 | 115億2946万 | +3.26% | 11.57 | 1.03 |
| 02/01 | 1,385 | 1,393 | 1,385 | 1,387 | -0.07% | 2,100 | 114億6334万 | +2.82% | 11.51 | 1.02 |
| 01/31 | 1,385 | 1,390 | 1,385 | 1,388 | -0.22% | 1,900 | 114億7161万 | +3.12% | 11.51 | 1.02 |
| 01/30 | 1,400 | 1,402 | 1,372 | 1,391 | -2.86% | 21,400 | 114億9640万 | +3.57% | 11.54 | 1.02 |
| 01/29 | 1,410 | 1,450 | 1,400 | 1,432 | +1.56% | 37,100 | 118億3526万 | +6.87% | 11.88 | 1.05 |
| 01/26 | 1,374 | 1,413 | 1,374 | 1,410 | +2.47% | 8,200 | 116億5343万 | +5.7% | 11.7 | 1.04 |
| 01/25 | 1,394 | 1,400 | 1,352 | 1,376 | -1.29% | 17,100 | 113億7243万 | +3.46% | 11.41 | 1.01 |
| 01/24 | 1,394 | 1,400 | 1,389 | 1,394 | 0% | 7,000 | 115億2120万 | +5.13% | 11.56 | 1.02 |
| 01/23 | 1,383 | 1,396 | 1,371 | 1,394 | +1.53% | 15,700 | 115億2120万 | +5.53% | 11.56 | 1.02 |
| 01/22 | 1,344 | 1,373 | 1,338 | 1,373 | +2.69% | 8,700 | 113億4763万 | +4.33% | 11.39 | 1.01 |
| 01/19 | 1,342 | 1,343 | 1,330 | 1,337 | -0.3% | 4,200 | 110億5010万 | +1.83% | 11.09 | 0.98 |
| 01/18 | 1,340 | 1,342 | 1,331 | 1,341 | +0.75% | 4,100 | 110億8316万 | +2.29% | 11.12 | 0.99 |
| 01/17 | 1,328 | 1,342 | 1,318 | 1,331 | +0.38% | 11,400 | 110億51万 | +1.68% | 11.04 | 0.98 |
| 01/16 | 1,320 | 1,340 | 1,319 | 1,326 | +0.53% | 3,600 | 109億5919万 | +1.45% | 11 | 0.97 |
| 01/15 | 1,330 | 1,330 | 1,318 | 1,319 | -0.53% | 2,300 | 109億133万 | +1.07% | 10.94 | 0.97 |
| 01/12 | 1,321 | 1,330 | 1,315 | 1,326 | +0.45% | 2,400 | 109億5919万 | +1.77% | 11 | 0.97 |
| 01/11 | 1,329 | 1,329 | 1,317 | 1,320 | -0.38% | 2,000 | 109億960万 | +1.46% | 10.95 | 0.97 |
| 01/10 | 1,318 | 1,325 | 1,312 | 1,325 | +0.68% | 5,500 | 109億5092万 | +2% | 10.99 | 0.97 |
| 01/09 | 1,313 | 1,330 | 1,311 | 1,316 | +0.23% | 3,700 | 108億7654万 | +1.46% | 10.92 | 0.97 |
| 01/05 | 1,312 | 1,326 | 1,311 | 1,313 | +0.23% | 4,800 | 108億5174万 | +1.39% | 10.89 | 0.96 |
| 01/04 | 1,303 | 1,331 | 1,303 | 1,310 | -1.21% | 11,800 | 108億2695万 | +1.24% | 10.87 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 1,342 | 1,342 | 1,317 | 1,326 | -1.19% | 2,800 | 109億5919万 | +2.63% | 11 | 0.97 |
| 12/28 | 1,324 | 1,350 | 1,301 | 1,342 | +2.13% | 4,100 | 110億9142万 | +3.95% | 11.13 | 0.99 |
| 12/27 | 1,300 | 1,332 | 1,300 | 1,314 | +1% | 1,300 | 108億6001万 | +2.02% | 10.9 | 0.97 |
| 12/26 | 1,329 | 1,331 | 1,300 | 1,301 | -2.47% | 1,500 | 107億5256万 | +1.09% | 10.79 | 0.96 |
| 12/25 | 1,352 | 1,352 | 1,312 | 1,334 | +0.91% | 25,700 | 110億2530万 | +3.89% | 11.07 | 0.98 |
| 12/22 | 1,307 | 1,325 | 1,300 | 1,322 | +1.23% | 12,700 | 109億2613万 | +3.2% | 10.97 | 0.97 |
| 12/21 | 1,306 | 1,306 | 1,300 | 1,306 | +0.15% | 3,500 | 107億9389万 | +2.19% | 10.83 | 0.96 |
| 12/20 | 1,300 | 1,308 | 1,297 | 1,304 | +0.31% | 9,000 | 107億7736万 | +2.19% | 10.82 | 0.96 |
| 12/19 | 1,295 | 1,300 | 1,293 | 1,300 | +0.39% | 3,100 | 107億4430万 | +2.04% | 10.78 | 0.96 |
| 12/18 | 1,287 | 1,299 | 1,284 | 1,295 | +0.7% | 2,100 | 107億298万 | +1.89% | 10.74 | 0.95 |
| 12/15 | 1,267 | 1,286 | 1,267 | 1,286 | +1.5% | 2,400 | 106億2859万 | +1.34% | 10.67 | 0.94 |
| 12/14 | 1,291 | 1,291 | 1,266 | 1,267 | -0.78% | 800 | 104億7156万 | -0.08% | 10.51 | 0.93 |
| 12/13 | 1,289 | 1,290 | 1,271 | 1,277 | -0.93% | 3,500 | 105億5421万 | +0.79% | 10.59 | 0.94 |
| 12/12 | 1,301 | 1,301 | 1,285 | 1,289 | -0.46% | 11,900 | 106億5339万 | +1.82% | 10.69 | 0.95 |
| 12/11 | 1,279 | 1,295 | 1,279 | 1,295 | +1.01% | 5,800 | 107億298万 | +2.45% | 10.74 | 0.95 |
| 12/08 | 1,271 | 1,284 | 1,271 | 1,282 | +0.87% | 1,800 | 105億9553万 | +1.58% | 10.63 | 0.94 |
| 12/07 | 1,274 | 1,285 | 1,270 | 1,271 | -0.63% | 5,200 | 105億462万 | +0.87% | 10.54 | 0.93 |
| 12/06 | 1,277 | 1,280 | 1,277 | 1,279 | +0.16% | 600 | 105億7074万 | +1.59% | 10.61 | 0.94 |
| 12/05 | 1,279 | 1,285 | 1,277 | 1,277 | -0.16% | 400 | 105億5421万 | +1.59% | 10.59 | 0.94 |
| 12/04 | 1,279 | 1,282 | 1,279 | 1,279 | +0.39% | 1,100 | 105億7074万 | +1.83% | 10.61 | 0.94 |
| 12/01 | 1,270 | 1,278 | 1,270 | 1,274 | +0.31% | 3,600 | 105億2941万 | +1.59% | 10.57 | 0.94 |
| 11/30 | 1,277 | 1,279 | 1,269 | 1,270 | 0% | 1,200 | 104億9635万 | +1.36% | 10.53 | 0.93 |
| 11/29 | 1,278 | 1,278 | 1,270 | 1,270 | -0.16% | 600 | 104億9635万 | +1.36% | 10.53 | 0.93 |
| 11/28 | 1,277 | 1,278 | 1,270 | 1,272 | -0.39% | 1,400 | 105億1288万 | +1.6% | 10.55 | 0.93 |
| 11/27 | 1,284 | 1,300 | 1,268 | 1,277 | -0.55% | 4,500 | 105億5421万 | +2.08% | 10.59 | 0.94 |
| 11/24 | 1,300 | 1,300 | 1,264 | 1,284 | -0.08% | 8,600 | 106億1206万 | +2.72% | 10.65 | 0.94 |
| 11/22 | 1,268 | 1,285 | 1,265 | 1,285 | +1.34% | 5,300 | 106億2033万 | +2.88% | 10.66 | 0.94 |
| 11/21 | 1,250 | 1,271 | 1,250 | 1,268 | +1.52% | 1,600 | 104億7982万 | +1.6% | 10.52 | 0.93 |
| 11/20 | 1,250 | 1,257 | 1,249 | 1,249 | +0.08% | 2,500 | 103億2279万 | +0.16% | 10.36 | 0.92 |
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 | |
| 2007年 3月期 | 1,475 4/7 4/6 | 1,151 11/21 | 22,000 2/28 12/25 | - | - | +6.29% 12/25 | -7.83% 6/8 |
| 2008年 3月期 | 1,245 7/3 | 886 1/23 | 31,000 1/23 | - | - | +8.68% 2/25 | -10.94% 1/23 |
| 2009年 3月期 | 990 5/28 | 630 10/10 10/9 | 25,000 7/2 | - | - | +8.49% 3/24 | -27.58% 10/10 |
| 2010年 3月期 | 938 7/2 | 700 12/2 | 25,000 3/25 | - | - | +8.99% 7/1 | -9.15% 11/4 |
| 2011年 3月期 | 733 9/27 | 590 3/16 3/15 | 34,000 12/24 | 60億5751万 | 48億7576万 | +5.66% 9/27 | -13.07% 3/15 |
| 2012年 3月期 | 730 3/26 | 598 10/20 | 27,000 10/20 | 60億3272万 | 49億4187万 | +8.2% 12/22 | -7.04% 4/4 |
| 2013年 3月期 | 880 3/26 | 610 6/5 6/4 | 27,000 12/25 | 72億7232万 | 50億4104万 | +8.2% 3/26 | -6.46% 4/2 |
| 2014年 3月期 | 890 1/21 | 750 6/7 | 34,000 12/25 | 73億5571万 | 61億9800万 | +6.87% 1/21 | -7.79% 6/7 |
| 2015年 3月期 | 993 3/26 | 803 4/14 | 28,000 11/19 | 82億699万 | 66億3667万 | +5.42% 3/17 | -3.76% 4/6 |
| 2016年 3月期 | 980 7/24 7/17 | 846 2/12 | 21,000 12/25 8/25 | 80億9955万 | 69億9206万 | +2.71% 3/25 3/23 | -8.66% 2/12 |
| 2017年 3月期 | 1,005 3/27 3/15 | 862 6/28 6/27 | 32,000 12/22 | 83億617万 | 71億2430万 | +3.52% 12/26 | -5.15% 4/6 |
| 2018年 3月期 | 1,390 2/2 | 920 4/13 | 42,000 1/31 | 114億8814万 | 76億366万 | +9.79% 2/2 | -5.99% 5/1 |
| 2019年 3月期 | 1,314 7/2 | 940 12/25 | 70,200 11/15 | 108億6001万 | 77億6895万 | +5.25% 7/2 | -8.71% 12/25 |
| 2020年 3月期 | 1,305 1/24 | 932 3/13 | 71,000 1/27 | 107億8562万 | 77億284万 | +8.84% 11/1 | -13.63% 3/13 |
| 2021年 3月期 | 1,298 3/29 3/26 | 941 4/3 | 22,900 7/22 | 107億2777万 | 77億7722万 | +8.13% 5/25 | -4.09% 6/15 |
| 2022年 3月期 | 1,400 9/30 9/29 他2件 | 1,186 3/31 | 32,400 7/21 | 115億7079万 | 98億211万 | +6.9% 7/26 | -6.7% 11/8 |
| 2023年 3月期 | 1,237 7/25 | 1,070 10/17 | 26,300 12/23 | 102億2361万 | 88億4338万 | +4.15% 7/1 | -4.49% 10/3 |
| 最新 | 1,314 2024/4/17 | 9,800 | 108億6001万 | -5.54% 1,391 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/28 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/28
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
590円（2011/03/16） - 123%（2.23倍）
1,314円（4/17）