株価チャート
株価
4/17
- 前日 (4/16)
- 260
- 始値
- 259
- 高値
- 261
- 安値
- 257
- 終値 -1.15%
- 257
- 出来高 +26.47%
- 12,900
乖離率
- 株価（5日）
移動平均値 - -1.15%
260 - 株価（25日）
移動平均値 - -5.17%
271 - 出来高（5日）
移動平均値 - +19.44%
10,800
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 | 259 | 261 | 257 | 257 | -1.15% | 12,900 | 45億4675万 | -5.17% | 788.37 | 1.57 |
| 04/16 | 260 | 263 | 260 | 260 | 0% | 10,200 | 45億9983万 | -4.41% | 797.57 | 1.59 |
| 04/15 | 260 | 262 | 260 | 260 | -0.76% | 14,600 | 45億9983万 | -4.76% | 797.57 | 1.59 |
| 04/12 | 261 | 262 | 261 | 262 | +0.38% | 8,400 | 46億3521万 | -4.38% | 803.71 | 1.6 |
| 04/11 | 260 | 262 | 260 | 261 | -0.38% | 7,900 | 46億1752万 | -5.09% | 800.64 | 1.59 |
| 04/10 | 262 | 263 | 261 | 262 | -0.76% | 11,400 | 46億3521万 | -5.07% | 803.71 | 1.6 |
| 04/09 | 263 | 264 | 262 | 264 | +0.76% | 11,300 | 46億7060万 | -4.35% | 809.84 | 1.61 |
| 04/08 | 265 | 266 | 260 | 262 | -0.76% | 17,500 | 46億3521万 | -5.42% | 803.71 | 1.6 |
| 04/05 | 264 | 264 | 260 | 264 | +1.54% | 8,300 | 46億7060万 | -5.04% | 809.84 | 1.61 |
| 04/04 | 262 | 264 | 260 | 260 | -0.76% | 12,900 | 45億9983万 | -6.47% | 797.57 | 1.59 |
| 04/03 | 262 | 262 | 261 | 262 | +0.38% | 9,400 | 46億3521万 | -6.09% | 803.71 | 1.6 |
| 04/02 | 264 | 266 | 261 | 261 | -0.76% | 14,200 | 46億1752万 | -6.79% | 800.64 | 1.59 |
| 04/01 | 266 | 266 | 263 | 263 | -1.5% | 27,000 | 46億5290万 | -6.07% | 806.78 | 1.61 |
| 03/29 | 270 | 270 | 267 | 267 | -0.37% | 19,500 | 47億2367万 | -4.98% | 819.05 | 1.63 |
| 03/28 | 267 | 272 | 262 | 268 | -8.53% | 89,700 | 47億4136万 | -4.63% | 822.11 | 1.64 |
| 03/27 | 290 | 293 | 289 | 293 | +1.74% | 39,900 | 51億8365万 | +3.9% | 898.8 | 1.79 |
| 03/26 | 291 | 291 | 287 | 288 | -0.35% | 20,100 | 50億9520万 | +2.49% | 883.47 | 1.76 |
| 03/25 | 284 | 289 | 284 | 289 | +1.05% | 29,900 | 51億1289万 | +2.85% | 886.53 | 1.76 |
| 03/22 | 284 | 289 | 284 | 286 | +0.35% | 28,200 | 50億5981万 | +2.14% | 877.33 | 1.75 |
| 03/21 | 285 | 286 | 282 | 285 | +0.71% | 20,700 | 50億4212万 | +2.15% | 874.26 | 1.74 |
| 03/19 | 282 | 283 | 280 | 283 | +0.71% | 5,500 | 50億674万 | +1.8% | 868.13 | 1.73 |
| 03/18 | 281 | 281 | 280 | 281 | 0% | 15,000 | 49億7135万 | +1.08% | 861.99 | 1.72 |
| 03/15 | 281 | 284 | 279 | 281 | 0% | 9,800 | 49億7135万 | +1.44% | 861.99 | 1.72 |
| 03/14 | 283 | 283 | 279 | 281 | +0.36% | 6,600 | 49億7135万 | +1.44% | 861.99 | 1.72 |
| 03/13 | 280 | 284 | 279 | 280 | 0% | 14,600 | 49億5366万 | +1.08% | 858.93 | 1.71 |
| 03/12 | 280 | 283 | 279 | 280 | 0% | 10,600 | 49億5366万 | +1.08% | 858.93 | 1.71 |
| 03/11 | 285 | 285 | 278 | 280 | -1.75% | 25,700 | 49億5366万 | +1.08% | 858.93 | 1.71 |
| 03/08 | 284 | 285 | 281 | 285 | +0.35% | 16,400 | 50億4212万 | +2.89% | 874.26 | 1.74 |
| 03/07 | 280 | 284 | 278 | 284 | +1.43% | 31,900 | 50億2443万 | +2.53% | 871.2 | 1.73 |
| 03/06 | 278 | 281 | 277 | 280 | 0% | 18,100 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 03/05 | 280 | 282 | 279 | 280 | 0% | 19,700 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 03/04 | 282 | 282 | 279 | 280 | +0.36% | 16,800 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 03/01 | 280 | 281 | 278 | 279 | -0.36% | 21,300 | 49億3597万 | +1.09% | 855.86 | 1.7 |
| 02/29 | 279 | 281 | 278 | 280 | 0% | 22,100 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 02/28 | 276 | 281 | 276 | 280 | +1.45% | 18,400 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 02/27 | 276 | 278 | 276 | 276 | -0.72% | 8,300 | 48億8290万 | 0% | 846.65 | 1.68 |
| 02/26 | 273 | 280 | 273 | 278 | -0.71% | 34,600 | 49億1828万 | +0.72% | 852.79 | 1.7 |
| 02/22 | 282 | 282 | 275 | 280 | 0% | 22,800 | 49億5366万 | +1.45% | 858.93 | 1.71 |
| 02/21 | 286 | 286 | 278 | 280 | -2.78% | 36,200 | 49億5366万 | +1.82% | 858.93 | 1.71 |
| 02/20 | 276 | 289 | 276 | 288 | +5.49% | 118,400 | 50億9520万 | +4.73% | 883.47 | 1.76 |
| 02/19 | 268 | 274 | 267 | 273 | +1.87% | 17,900 | 48億2982万 | -0.73% | 837.45 | 1.67 |
| 02/16 | 263 | 269 | 263 | 268 | +1.52% | 14,200 | 47億4136万 | -2.55% | 822.11 | 1.64 |
| 02/15 | 263 | 267 | 261 | 264 | +0.76% | 20,100 | 46億7060万 | -4% | 809.84 | 1.61 |
| 02/14 | 270 | 270 | 260 | 262 | -2.96% | 87,800 | 46億3521万 | -5.07% | 803.71 | 1.6 |
| 02/13 | 271 | 271 | 268 | 270 | -0.74% | 37,900 | 47億7675万 | -2.17% | 828.25 | 1.65 |
| 02/09 | 274 | 276 | 268 | 272 | -1.09% | 66,400 | 48億1213万 | -1.45% | 834.38 | 1.66 |
| 02/08 | 277 | 277 | 274 | 275 | -0.36% | 10,600 | 48億6520万 | -0.36% | 843.59 | 1.68 |
| 02/07 | 277 | 277 | 275 | 276 | 0% | 11,400 | 48億8290万 | 0% | 846.65 | 1.68 |
| 02/06 | 276 | 279 | 273 | 276 | +0.36% | 22,700 | 48億8290万 | +0.36% | 846.65 | 1.68 |
| 02/05 | 277 | 279 | 274 | 275 | -0.36% | 51,300 | 48億6520万 | 0% | 843.59 | 1.68 |
| 02/02 | 279 | 279 | 276 | 276 | -1.43% | 22,900 | 48億8290万 | +0.73% | 846.65 | 1.68 |
| 02/01 | 276 | 280 | 273 | 280 | -1.41% | 68,300 | 49億5366万 | +2.56% | 858.93 | 1.71 |
| 01/31 | 281 | 284 | 279 | 284 | +1.43% | 39,300 | 50億2443万 | +4.03% | 871.2 | 1.73 |
| 01/30 | 280 | 281 | 279 | 280 | 0% | 11,300 | 49億5366万 | +2.94% | 858.93 | 1.71 |
| 01/29 | 278 | 280 | 278 | 280 | +0.72% | 7,000 | 49億5366万 | +3.32% | 858.93 | 1.71 |
| 01/26 | 277 | 280 | 276 | 278 | +0.36% | 18,400 | 49億1828万 | +2.58% | 852.79 | 1.7 |
| 01/25 | 277 | 279 | 277 | 277 | -0.72% | 17,500 | 49億59万 | +2.59% | 849.72 | 1.69 |
| 01/24 | 278 | 281 | 277 | 279 | +0.36% | 21,300 | 49億3597万 | +3.72% | 855.86 | 1.7 |
| 01/23 | 280 | 280 | 276 | 278 | +0.36% | 16,700 | 49億1828万 | +3.35% | 852.79 | 1.7 |
| 01/22 | 272 | 279 | 272 | 277 | +1.84% | 38,400 | 49億59万 | +3.36% | 849.72 | 1.69 |
| 01/19 | 272 | 275 | 271 | 272 | 0% | 13,200 | 48億1213万 | +1.87% | 834.38 | 1.66 |
| 01/18 | 275 | 275 | 271 | 272 | -0.37% | 19,400 | 48億1213万 | +1.87% | 834.38 | 1.66 |
| 01/17 | 273 | 277 | 272 | 273 | -0.73% | 24,200 | 48億2982万 | +2.63% | 837.45 | 1.67 |
| 01/16 | 280 | 280 | 272 | 275 | -1.79% | 53,900 | 48億6520万 | +3.38% | 843.59 | 1.68 |
| 01/15 | 278 | 282 | 276 | 280 | +1.45% | 33,500 | 49億5366万 | +5.26% | 858.93 | 1.71 |
| 01/12 | 278 | 282 | 274 | 276 | -1.43% | 44,400 | 48億8290万 | +3.76% | 846.65 | 1.68 |
| 01/11 | 280 | 289 | 278 | 280 | +2.19% | 123,600 | 49億5366万 | +5.26% | 858.93 | 1.71 |
| 01/10 | 276 | 277 | 273 | 274 | +0.74% | 36,900 | 48億4751万 | +3.01% | 840.52 | 1.67 |
| 01/09 | 271 | 274 | 269 | 272 | +1.12% | 42,100 | 48億1213万 | +1.87% | 834.38 | 1.66 |
| 01/05 | 267 | 271 | 267 | 269 | +1.13% | 30,500 | 47億5905万 | +0.37% | 825.18 | 1.64 |
| 01/04 | 266 | 269 | 264 | 266 | +0.76% | 41,800 | 47億598万 | -1.12% | 815.98 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 264 | 266 | 263 | 264 | -0.38% | 27,100 | 46億7060万 | -2.94% | 809.84 | 1.61 |
| 12/28 | 264 | 268 | 261 | 265 | +1.15% | 43,300 | 46億8829万 | -3.28% | 812.91 | 1.62 |
| 12/27 | 259 | 265 | 259 | 262 | +0.77% | 52,500 | 46億3521万 | -4.38% | 803.71 | 1.6 |
| 12/26 | 269 | 278 | 260 | 260 | -0.38% | 190,400 | 45億9983万 | -4.76% | 797.57 | 1.59 |
| 12/25 | 262 | 269 | 259 | 261 | 0% | 64,300 | 46億1752万 | -4.4% | 800.64 | 1.59 |
| 12/22 | 268 | 270 | 261 | 261 | -2.61% | 47,000 | 46億1752万 | -4.04% | 800.64 | 1.59 |
| 12/21 | 263 | 273 | 260 | 268 | +1.9% | 54,600 | 47億4136万 | -1.47% | 822.11 | 1.64 |
| 12/20 | 268 | 269 | 259 | 263 | -1.13% | 80,400 | 46億5290万 | -2.95% | 806.78 | 1.61 |
| 12/19 | 265 | 269 | 262 | 266 | +0.38% | 25,900 | 47億598万 | -1.85% | 815.98 | 1.62 |
| 12/18 | 260 | 266 | 258 | 265 | +2.32% | 44,400 | 46億8829万 | -1.85% | 812.91 | 1.62 |
| 12/15 | 262 | 274 | 257 | 259 | -0.77% | 91,300 | 45億8214万 | -3.72% | 794.51 | 1.58 |
| 12/14 | 262 | 264 | 259 | 261 | -0.38% | 42,800 | 46億1752万 | -2.97% | 800.64 | 1.59 |
| 12/13 | 259 | 265 | 257 | 262 | +1.95% | 49,800 | 46億3521万 | -2.6% | 803.71 | 1.6 |
| 12/12 | 264 | 264 | 255 | 257 | -1.53% | 93,200 | 45億4675万 | -4.1% | 788.37 | 1.57 |
| 12/11 | 260 | 264 | 260 | 261 | +0.77% | 34,900 | 46億1752万 | -2.61% | 800.64 | 1.59 |
| 12/08 | 260 | 268 | 259 | 259 | -3% | 113,700 | 45億8214万 | -3.36% | 794.51 | 1.58 |
| 12/07 | 273 | 275 | 265 | 267 | -2.91% | 119,500 | 47億2367万 | 0% | 819.05 | 1.63 |
| 12/06 | 278 | 280 | 272 | 275 | -1.43% | 105,700 | 48億6520万 | +3% | 843.59 | 1.68 |
| 12/05 | 275 | 286 | 275 | 279 | 0% | 150,000 | 49億3597万 | +4.89% | 855.86 | 1.7 |
| 12/04 | 283 | 285 | 276 | 279 | -2.45% | 174,500 | 49億3597万 | +5.28% | 855.86 | 1.7 |
| 12/01 | 281 | 291 | 279 | 286 | +0.7% | 294,700 | 50億5981万 | +8.33% | 877.33 | 1.75 |
| 11/30 | 293 | 295 | 282 | 284 | -1.73% | 436,600 | 50億2443万 | +7.98% | 871.2 | 1.73 |
| 11/29 | 307 | 323 | 286 | 289 | -7.07% | 1,560,700 | 51億1289万 | +10.31% | 886.53 | 1.76 |
| 11/28 | 320 | 333 | 303 | 311 | -4.31% | 2,084,800 | 55億210万 | +19.62% | 954.02 | 1.9 |
| 11/27 | 343 | 359 | 302 | 325 | -1.52% | 8,417,400 | 57億4979万 | +25.97% | 996.97 | 1.98 |
| 11/24 | 270 | 330 | 270 | 330 | +32% | 9,977,800 | 58億3825万 | +29.41% | 1012.3 | 2.01 |
| 11/22 | 250 | 251 | 249 | 250 | 0% | 9,500 | 44億2291万 | -0.79% | 766.9 | 1.53 |
| 11/21 | 250 | 251 | 250 | 250 | 0% | 5,500 | 44億2291万 | -0.79% | 766.9 | 1.53 |
| 11/20 | 249 | 251 | 249 | 250 | 0% | 3,900 | 44億2291万 | -0.79% | 766.9 | 1.53 |
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 | 870 957 8/10 | 727 800 12/18 800 12/15 他3件 | 17,600 16,000 11/2 | - | - | +8.26% 1/10 | -9.04% 11/2 |
| 2008年 3月期 | 883 8/10 | 720 12/10 | 25,000 12/10 | - | - | +8.87% 8/10 | -11.18% 4/21 |
| 2009年 3月期 | 800 8/18 | 460 10/10 | 25,000 9/10 | - | - | +10.44% 11/10 | -28.38% 10/10 |
| 2010年 3月期 | 650 3/26 | 507 12/3 | 18,000 8/10 | - | - | +12.58% 1/8 | -11.1% 12/1 |
| 2011年 3月期 | 620 8/23 | 476 3/16 | 19,000 8/10 | 73億5113万 | 56億4377万 | +4.59% 1/5 | -15.59% 3/16 |
| 2012年 3月期 | 570 4/5 | 400 6/15 | 30,000 6/15 | 67億5830万 | 47億4266万 | +6.56% 3/27 | -16.65% 6/15 |
| 2013年 3月期 | 505 3/26 | 425 5/21 | 24,000 1/10 | 59億8761万 | 50億3908万 | +4.84% 3/11 | -8.02% 5/21 |
| 2014年 3月期 | 500 9/25 9/24 | 445 3/27 | 23,000 8/12 | 59億2833万 | 52億7621万 | +4.82% 1/29 | -6.23% 3/27 |
| 2015年 3月期 | 600 3/16 | 446 5/20 5/15 他2件 | 100,300 3/16 | 71億1400万 | 52億8807万 | +11.41% 3/16 | -4.41% 4/2 |
| 2016年 3月期 | 529 9/1 7/14 | 462 11/4 10/30 | 32,800 5/8 | 62億7217万 | 54億7778万 | +3.91% 7/14 | -5.66% 9/30 |
| 2017年 3月期 | 537 3/28 | 467 4/18 | 60,900 3/28 | 63億6703万 | 55億3706万 | +4.95% 1/6 | -3.24% 4/6 |
| 2018年 3月期 | 618 5/10 | 351 3/26 | 461,600 9/19 | 73億2742万 | 41億6169万 | +4.83% 3/2 | -18.87% 9/19 |
| 2019年 3月期 | 375 1/25 | 121 12/28 | 7,181,900 1/24 | 44億4625万 | 14億3465万 | +80.82% 1/25 | -24.43% 12/21 |
| 2020年 3月期 | 346 2/27 | 160 10/17 10/15 | 10,611,900 10/28 | 41億240万 | 18億9706万 | +58.66% 4/13 | -36.56% 3/13 |
| 2021年 3月期 | 466 4/13 | 235 4/3 | 11,829,100 7/30 | 55億2520万 | 27億8631万 | +41.68% 7/30 | -25.77% 5/20 |
| 2022年 3月期 | 345 4/27 | 199 1/28 | 734,900 4/27 | 61億362万 | 35億2064万 | +6.49% 3/28 | -11.19% 12/28 |
| 2023年 3月期 | 264 3/10 | 200 5/19 | 58,200 3/30 | 46億7060万 | 35億3833万 | +7.08% 3/9 | -7.28% 4/3 |
| 最新 | 257 2024/4/17 | 12,900 | 45億4675万 | -5.17% 271 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/29 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/29
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/26 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/25 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/25
- -9%（0.91倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/29
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
121円（2018/12/28） - 112%（2.12倍）
257円（4/17）