株価チャート
株価
4/18
- 前日 (4/17)
- 1,335
- 始値
- 1,348
- 高値
- 1,533
- 安値
- 1,308
- 終値 +14.23%
- 1,525
- 出来高 +22.24%
- 15,981,100
乖離率
- 株価（5日）
移動平均値 - +17.13%
1,302 - 株価（25日）
移動平均値 - +4.24%
1,463 - 出来高（5日）
移動平均値 - +142.96%
6,577,620
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,348 | 1,533 | 1,308 | 1,525 | +14.23% | 15,981,100 | 898億1160万 | +4.24% | 10.46 | 3.17 |
| 04/17 | 1,496 | 1,525 | 1,285 | 1,335 | -5.45% | 13,073,500 | 786億2195万 | -9.98% | 9.16 | 2.78 |
| 04/16 | 1,412 | 1,412 | 1,412 | 1,412 | +26.98% | 337,000 | 831億5670万 | -8.31% | 9.68 | 2.94 |
| 04/15 | 1,122 | 1,153 | 1,091 | 1,112 | -1.42% | 1,665,200 | 654億8885万 | -31.44% | 7.63 | 2.31 |
| 04/12 | 1,173 | 1,173 | 1,124 | 1,128 | -3.51% | 1,831,300 | 664億3113万 | -35.36% | 7.74 | 2.35 |
| 04/11 | 1,220 | 1,220 | 1,141 | 1,169 | -2.18% | 2,665,100 | 688億4574万 | -38.96% | 8.02 | 2.43 |
| 04/10 | 1,232 | 1,275 | 1,175 | 1,195 | -2.92% | 4,879,300 | 703億7695万 | -42.07% | 8.2 | 2.49 |
| 04/09 | 1,142 | 1,331 | 1,130 | 1,231 | +10.01% | 11,024,600 | 724億9710万 | -43.56% | 8.44 | 2.56 |
| 04/08 | 1,140 | 1,182 | 1,109 | 1,119 | -4.03% | 2,760,500 | 659億110万 | -50.73% | 7.67 | 2.33 |
| 04/05 | 1,170 | 1,231 | 1,138 | 1,166 | -0.93% | 3,341,800 | 686億6906万 | -50.26% | 8 | 2.43 |
| 04/04 | 1,310 | 1,365 | 1,156 | 1,177 | -10.97% | 5,203,500 | 693億1688万 | -51.14% | 8.07 | 2.45 |
| 04/03 | 1,229 | 1,397 | 1,225 | 1,322 | +5.68% | 7,875,500 | 778億5635万 | -46.28% | 9.07 | 2.75 |
| 04/02 | 1,351 | 1,358 | 1,248 | 1,251 | -6.71% | 2,649,200 | 736億7495万 | -49.92% | 8.58 | 2.6 |
| 04/01 | 1,398 | 1,399 | 1,321 | 1,341 | -2.76% | 2,146,900 | 789億7531万 | -47.23% | 9.2 | 2.79 |
| 03/29 | 1,512 | 1,524 | 1,364 | 1,379 | -5.42% | 4,256,900 | 812億1324万 | -46.4% | 9.46 | 2.87 |
| 03/28 | 1,517 | 1,565 | 1,454 | 1,458 | -7.55% | 2,793,400 | 858億6577万 | -43.94% | 10 | 3.03 |
| 03/27 | 1,671 | 1,671 | 1,545 | 1,577 | -5.51% | 2,261,100 | 928億7402万 | -39.99% | 10.82 | 3.28 |
| 03/26 | 1,681 | 1,734 | 1,635 | 1,669 | +0.06% | 2,103,900 | 982億9217万 | -37.02% | 11.45 | 3.47 |
| 03/25 | 1,768 | 1,778 | 1,662 | 1,668 | -9.74% | 2,851,900 | 982億3327万 | -37.36% | 11.44 | 3.47 |
| 03/22 | 1,865 | 1,968 | 1,823 | 1,848 | -5.28% | 3,112,200 | 1088億3399万 | -30.97% | 12.67 | 3.84 |
| 03/21 | 2,078 | 2,125 | 1,951 | 1,951 | -1.86% | 4,881,000 | 1148億9995万 | -27.34% | 13.38 | 4.06 |
| 03/19 | 2,125 | 2,215 | 1,869 | 1,988 | +3.11% | 18,976,900 | 1170億7899万 | -26.21% | 13.63 | 4.14 |
| 03/18 | 1,618 | 1,936 | 1,617 | 1,928 | +18.14% | 11,900,900 | 1135億4542万 | -28.57% | 13.22 | 4.01 |
| 03/15 | 1,870 | 1,906 | 1,603 | 1,632 | -18.4% | 12,002,800 | 961億1313万 | -39.53% | 11.19 | 3.39 |
| 03/14 | 2,050 | 2,228 | 1,973 | 2,000 | -0.4% | 12,416,600 | 1177億8570万 | -26.06% | 13.72 | 4.16 |
| 03/13 | 2,231 | 2,435 | 1,959 | 2,008 | -27.51% | 20,019,100 | 1182億5684万 | -25.55% | 13.77 | 4.18 |
| 03/12 | 2,770 | 2,770 | 2,770 | 2,770 | -20.17% | 74,200 | 1631億3320万 | +3.01% | 19 | 5.76 |
| 03/11 | 3,470 | 3,470 | 3,470 | 3,470 | -16.79% | 104,800 | 2043億5819万 | +30.8% | 23.8 | 7.22 |
| 03/08 | 5,000 | 5,000 | 4,170 | 4,170 | -22.49% | 471,700 | 2455億8319万 | +61.38% | 28.6 | 8.67 |
| 03/07 | 5,570 | 5,570 | 5,370 | 5,380 | +10.59% | 593,900 | 3168億4354万 | +116.41% | 36.9 | 11.19 |
| 03/06 | 4,435 | 4,865 | 4,165 | 4,865 | +16.81% | 1,912,400 | 2865億1372万 | +107.91% | 33.37 | 10.12 |
| 03/05 | 3,605 | 4,165 | 3,575 | 4,165 | +20.2% | 3,878,700 | 2452億8873万 | +88.21% | 28.57 | 8.66 |
| 03/04 | 3,110 | 3,465 | 3,070 | 3,465 | +16.98% | 4,045,000 | 2040億6373万 | +63.6% | 23.76 | 7.21 |
| 03/01 | 2,701 | 3,060 | 2,701 | 2,962 | +6.43% | 4,741,100 | 1744億4063万 | +44.35% | 20.31 | 6.16 |
| 02/29 | 2,512 | 2,865 | 2,507 | 2,783 | +12.44% | 6,192,200 | 1638億9880万 | +38.66% | 19.09 | 5.79 |
| 02/28 | 2,307 | 2,483 | 2,260 | 2,475 | +9.66% | 2,682,000 | 1457億5981万 | +25.63% | 16.97 | 5.15 |
| 02/27 | 2,290 | 2,333 | 2,192 | 2,257 | -2.12% | 1,584,200 | 1329億2116万 | +16.34% | 15.48 | 4.69 |
| 02/26 | 2,181 | 2,370 | 2,168 | 2,306 | +7.61% | 3,016,200 | 1358億691万 | +20.35% | 15.82 | 4.8 |
| 02/22 | 2,100 | 2,170 | 2,056 | 2,143 | +2.88% | 1,363,600 | 1262億738万 | +12.97% | 14.7 | 4.46 |
| 02/21 | 2,160 | 2,172 | 2,056 | 2,083 | -2.16% | 990,200 | 1226億7381万 | +11.15% | 14.29 | 4.33 |
| 02/20 | 2,167 | 2,218 | 2,083 | 2,129 | -0.09% | 1,563,700 | 1253億8288万 | +14.28% | 14.6 | 4.43 |
| 02/19 | 2,004 | 2,163 | 1,990 | 2,131 | +6.6% | 2,108,500 | 1255億66万 | +15.5% | 14.62 | 4.43 |
| 02/16 | 2,029 | 2,083 | 1,970 | 1,999 | -0.3% | 1,282,900 | 1177億2681万 | +10.14% | 13.71 | 4.16 |
| 02/15 | 2,028 | 2,069 | 1,965 | 2,005 | -2.39% | 1,154,700 | 1180億8017万 | +12.26% | 13.75 | 4.17 |
| 02/14 | 2,142 | 2,210 | 2,031 | 2,054 | -5.69% | 2,316,900 | 1209億6592万 | +17.3% | 14.09 | 4.27 |
| 02/13 | 2,161 | 2,248 | 2,021 | 2,178 | +2.78% | 3,888,000 | 1282億6863万 | +27.15% | 14.94 | 4.53 |
| 02/09 | 1,900 | 2,171 | 1,897 | 2,119 | +10.36% | 5,323,900 | 1247億9395万 | +26.81% | 14.53 | 4.41 |
| 02/08 | 1,804 | 1,972 | 1,793 | 1,920 | +6.96% | 4,124,500 | 1130億7427万 | +17.58% | 13.17 | 3.99 |
| 02/07 | 1,811 | 1,822 | 1,775 | 1,795 | +0.39% | 1,078,000 | 1057億1267万 | +12.19% | 12.31 | 3.73 |
| 02/06 | 1,803 | 1,864 | 1,787 | 1,788 | -1.38% | 1,459,200 | 1053億42万 | +13.74% | 12.26 | 3.72 |
| 02/05 | 1,860 | 1,860 | 1,782 | 1,813 | -3.56% | 2,059,800 | 1067億7274万 | +17.5% | 12.43 | 3.77 |
| 02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +8.99% | 3,556,900 | 1107億1856万 | +24.34% | 12.89 | 3.91 |
| 02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +0.41% | 7,306,100 | 1015億9017万 | +16.71% | 11.83 | 3.59 |
| 01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -1.26% | 1,003,400 | 1011億7792万 | +18.4% | 11.78 | 3.57 |
| 01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +2.78% | 1,365,100 | 1024億7356万 | +22.02% | 11.93 | 3.62 |
| 01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -4.89% | 1,481,900 | 997億560万 | +20.84% | 11.61 | 3.52 |
| 01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -2.63% | 2,522,300 | 1048億2927万 | +29.36% | 12.21 | 3.7 |
| 01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -0.05% | 2,695,000 | 1076億5613万 | +35.81% | 12.54 | 3.8 |
| 01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -1.14% | 4,436,200 | 1077億1502万 | +39.19% | 12.54 | 3.8 |
| 01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +6.81% | 4,625,100 | 1089億5177万 | +44.31% | 12.69 | 3.85 |
| 01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +3.65% | 2,468,500 | 1020億242万 | +38.23% | 11.88 | 3.6 |
| 01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -8.24% | 5,152,900 | 984億995万 | +36.3% | 11.46 | 3.48 |
| 01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +16.88% | 11,597,400 | 1072億4388万 | +51.62% | 12.49 | 3.79 |
| 01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -14.11% | 11,060,100 | 917億5506万 | +33.05% | 10.69 | 3.24 |
| 01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +7.72% | 16,774,700 | 1068億3163万 | +57.74% | 12.44 | 3.77 |
| 01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +21.68% | 12,169,000 | 991億7556万 | +51.17% | 11.55 | 3.5 |
| 01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +9.84% | 9,183,900 | 815億770万 | +28.27% | 9.49 | 2.88 |
| 01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +10.43% | 5,704,700 | 742億499万 | +19.43% | 8.64 | 2.62 |
| 01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +4.2% | 2,014,700 | 671億9674万 | +10.14% | 7.83 | 2.37 |
| 01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -4.2% | 2,011,400 | 644億8767万 | +7.25% | 7.51 | 2.28 |
| 01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -2.31% | 3,124,000 | 673億1453万 | +13.28% | 7.84 | 2.38 |
| 01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +6.85% | 3,704,200 | 689億463万 | +17.71% | 8.02 | 2.43 |
| 2023 | ||||||||||
| 12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +1.2% | 1,432,900 | 644億8767万 | +12.31% | 7.51 | 2.28 |
| 12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +2.37% | 1,830,100 | 637億2206万 | +13.06% | 7.42 | 2.25 |
| 12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +1.34% | 999,000 | 622億4974万 | +12.33% | 7.25 | 2.2 |
| 12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +0.68% | 883,700 | 614億2524万 | +12.76% | 7.15 | 2.17 |
| 12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -0.77% | 1,193,700 | 610億1299万 | +14.1% | 7.11 | 2.15 |
| 12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -4.04% | 2,097,100 | 614億8413万 | +17.17% | 7.16 | 2.17 |
| 12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -3.37% | 2,816,600 | 640億7542万 | +24.63% | 7.46 | 2.26 |
| 12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +6.33% | 2,634,000 | 663億1335万 | +31.7% | 7.72 | 2.34 |
| 12/19 | 1,047 | 1,069 | 1,028 | 1,059 | +1.24% | 1,877,700 | 623億6753万 | +26.83% | 7.26 | 2.2 |
| 12/18 | 1,035 | 1,106 | 1,030 | 1,046 | +1.16% | 3,521,000 | 616億192万 | +27.87% | 7.17 | 2.18 |
| 12/15 | 988 | 1,061 | 984 | 1,034 | +1.57% | 2,703,400 | 608億9521万 | +28.77% | 7.09 | 2.15 |
| 12/14 | 1,153 | 1,159 | 1,004 | 1,018 | -9.35% | 5,062,900 | 599億5292万 | +29.02% | 6.98 | 2.12 |
| 12/13 | 1,083 | 1,163 | 1,067 | 1,123 | +6.65% | 13,823,500 | 661億3667万 | +44.72% | 7.7 | 2.34 |
| 12/12 | 1,049 | 1,133 | 1,020 | 1,053 | +1.15% | 10,787,100 | 620億1417万 | +39.1% | 7.22 | 2.19 |
| 12/11 | 1,012 | 1,080 | 993 | 1,041 | -2.89% | 12,436,900 | 613億745万 | +40.68% | 7.14 | 2.17 |
| 12/08 | 1,081 | 1,306 | 980 | 1,072 | +2% | 34,700,200 | 631億3313万 | +48.48% | 7.35 | 2.23 |
| 12/07 | 905 | 1,051 | 900 | 1,051 | +16.65% | 12,641,400 | 618億9638万 | +49.5% | 7.21 | 2.19 |
| 12/06 | 808 | 920 | 801 | 901 | +11.79% | 9,696,600 | 530億6246万 | +32.11% | 6.18 | 1.87 |
| 12/05 | 780 | 812 | 777 | 806 | +3.2% | 2,844,400 | 474億6763万 | +21.02% | 5.53 | 1.68 |
| 12/04 | 791 | 823 | 777 | 781 | -2.13% | 4,064,800 | 459億9531万 | +19.42% | 5.36 | 1.62 |
| 12/01 | 775 | 816 | 757 | 798 | +3.37% | 5,070,200 | 469億9649万 | +24.11% | 5.47 | 1.66 |
| 11/30 | 782 | 791 | 745 | 772 | -0.64% | 4,937,100 | 454億6528万 | +22.15% | 5.29 | 1.61 |
| 11/29 | 780 | 822 | 754 | 777 | -0.13% | 11,102,200 | 457億5974万 | +25.12% | 5.33 | 1.62 |
| 11/28 | 705 | 788 | 703 | 778 | +13.08% | 11,196,100 | 458億1863万 | +27.75% | 5.34 | 1.62 |
| 11/27 | 656 | 696 | 641 | 688 | +6.5% | 3,895,700 | 405億1828万 | +15.05% | 4.72 | 1.43 |
| 11/24 | 689 | 695 | 642 | 646 | -5.14% | 3,856,900 | 380億4478万 | +9.31% | 4.43 | 1.34 |
| 11/22 | 660 | 710 | 658 | 681 | +4.13% | 8,670,800 | 401億603万 | +16.21% | 4.67 | 1.42 |
| 11/21 | 642 | 659 | 627 | 654 | +3.48% | 2,728,400 | 385億1592万 | +12.95% | 4.49 | 1.36 |
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 | |
| 2009年 3月期 | 218 10/1 | 60 3/10 2/24 | 20,287,600 3/12 | - | - | +29% 3/26 | -19.96% 2/24 |
| 2010年 3月期 | 130 6/10 | 83 4/1 | 8,852,600 9/25 | - | - | +20.44% 6/5 | -20.47% 7/13 |
| 2011年 3月期 | 157 3/25 | 41 3/15 | 35,940,100 3/25 | 92億4350万 | 24億1390万 | +54.58% 3/25 | -36.86% 3/15 |
| 2012年 3月期 | 156 4/4 | 60 11/28 11/25 | 24,647,000 1/24 | 91億8463万 | 35億3255万 | +34.28% 1/24 | -19.67% 8/9 |
| 2013年 3月期 | 138 3/29 | 65 10/15 | 56,794,000 3/26 | 81億2486万 | 38億2693万 | +41.04% 3/28 | -20.05% 5/18 |
| 2014年 3月期 | 208 9/25 | 107 3/24 | 56,918,800 4/25 | 122億4617万 | 62億9971万 | +43.25% 9/4 | -20.29% 6/7 |
| 2015年 3月期 | 157 9/18 | 109 5/21 4/15 他2件 | 84,828,600 9/18 | 92億4350万 | 64億1746万 | +10.89% 9/18 | -10.43% 10/14 |
| 2016年 3月期 | 141 7/8 | 84 2/12 | 44,050,100 7/8 | 83億389万 | 49億4699万 | +13.81% 10/13 | -21.51% 8/25 |
| 2017年 3月期 | 108 12/8 | 77 7/6 | 2,315,900 12/5 | 63億6042万 | 45億3474万 | +14.52% 12/7 | -9.96% 7/6 |
| 2018年 3月期 | 205 1/22 | 89 4/14 | 126,594,800 10/3 | 120億7303万 | 52億4146万 | +37.45% 10/11 | -15.79% 2/13 |
| 2019年 3月期 | 182 5/22 | 85 12/25 | 71,542,500 3/29 | 107億1849万 | 50億589万 | +24.56% 3/29 | -20.22% 12/25 |
| 2020年 3月期 | 159 11/28 11/27 | 95 3/13 | 16,959,200 4/1 | 93億6396万 | 55億9482万 | +19.95% 7/3 | -23.6% 3/13 |
| 2021年 3月期 | 141 2/22 | 106 4/6 4/3 | 6,280,600 2/22 | 83億389万 | 62億4264万 | +14.91% 4/22 | -8.68% 7/31 |
| 2022年 3月期 | 194 3/7 | 114 4/20 4/14 | 95,209,100 4/22 | 114億2521万 | 67億1378万 | +24.16% 3/7 | -11.02% 11/30 |
| 2023年 3月期 | 464 1/24 | 160 4/4 | 33,037,500 12/5 | 273億2628万 | 94億2285万 | +76.58% 12/5 | -22.36% 10/5 |
| 最新 | 1,525 2024/4/18 | 15,981,100 | 898億1160万 | +4.24% 1,463 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 181%（2.81倍）
- 2023/12/29 vs 2022/12/30
- 179%（2.79倍）
- 2024/04/18 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
41円（2011/03/15） - 3620%（37.2倍）
1,525円（4/18）