株価チャート
株価
4/18
- 前日 (4/17)
- 10,450
- 始値
- 10,460
- 高値
- 10,570
- 安値
- 10,330
- 終値 +0.48%
- 10,500
- 出来高 -9.29%
- 56,600
乖離率
- 株価（5日）
移動平均値 - -1.28%
10,636 - 株価（25日）
移動平均値 - +2.62%
10,232 - 出来高（5日）
移動平均値 - +5.99%
53,400
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 | 10,460 | 10,570 | 10,330 | 10,500 | +0.48% | 56,600 | 1414億5600万 | +2.62% | 21.23 | 1.2 |
| 04/17 | 10,800 | 10,860 | 10,450 | 10,450 | -2.97% | 62,400 | 1407億8240万 | +2.62% | 21.13 | 1.19 |
| 04/16 | 10,840 | 10,850 | 10,670 | 10,770 | -0.74% | 49,600 | 1450億9344万 | +6.19% | 21.78 | 1.23 |
| 04/15 | 10,680 | 10,860 | 10,570 | 10,850 | +2.26% | 60,100 | 1461億7120万 | +7.56% | 21.94 | 1.24 |
| 04/12 | 10,590 | 10,790 | 10,590 | 10,610 | +0.47% | 38,300 | 1429億3792万 | +5.8% | 21.45 | 1.21 |
| 04/11 | 10,470 | 10,600 | 10,460 | 10,560 | 0% | 41,400 | 1422億6432万 | +5.79% | 21.35 | 1.2 |
| 04/10 | 10,380 | 10,610 | 10,380 | 10,560 | +2.13% | 58,200 | 1422億6432万 | +6.25% | 21.35 | 1.2 |
| 04/09 | 10,310 | 10,380 | 10,260 | 10,340 | +0.1% | 41,900 | 1393億48万 | +4.48% | 20.91 | 1.18 |
| 04/08 | 10,340 | 10,350 | 10,220 | 10,330 | -0.19% | 41,900 | 1391億6576万 | +4.75% | 20.89 | 1.18 |
| 04/05 | 10,300 | 10,400 | 10,240 | 10,350 | -0.29% | 37,900 | 1394億3520万 | +5.3% | 20.93 | 1.18 |
| 04/04 | 10,270 | 10,410 | 10,210 | 10,380 | +1.57% | 38,400 | 1398億3936万 | +5.97% | 20.99 | 1.18 |
| 04/03 | 10,180 | 10,260 | 10,120 | 10,220 | +0.39% | 36,800 | 1376億8384万 | +4.65% | 20.66 | 1.17 |
| 04/02 | 10,330 | 10,330 | 10,150 | 10,180 | -1.64% | 54,800 | 1371億4496万 | +4.49% | 20.58 | 1.16 |
| 04/01 | 10,430 | 10,570 | 10,320 | 10,350 | -1.24% | 59,300 | 1394億3520万 | +6.48% | 20.93 | 1.18 |
| 03/29 | 10,530 | 10,610 | 10,420 | 10,480 | -0.47% | 63,600 | 1411億8656万 | +8.06% | 21.19 | 1.2 |
| 03/28 | 10,460 | 10,740 | 10,450 | 10,530 | +1.25% | 71,200 | 1418億6016万 | +8.98% | 21.29 | 1.2 |
| 03/27 | 10,260 | 10,470 | 10,230 | 10,400 | +1.66% | 34,900 | 1401億880万 | +8.05% | 21.03 | 1.19 |
| 03/26 | 10,080 | 10,260 | 10,080 | 10,230 | +1.69% | 30,100 | 1378億1856万 | +6.64% | 20.68 | 1.17 |
| 03/25 | 10,000 | 10,110 | 9,890 | 10,060 | +1% | 35,300 | 1355億2832万 | +5.14% | 20.34 | 1.15 |
| 03/22 | 9,720 | 9,980 | 9,690 | 9,960 | +3.43% | 34,000 | 1341億8112万 | +4.33% | 20.14 | 1.14 |
| 03/21 | 9,650 | 9,740 | 9,590 | 9,630 | +0.73% | 27,000 | 1297億3536万 | +1.08% | 19.47 | 1.1 |
| 03/19 | 9,570 | 9,570 | 9,410 | 9,560 | +0.84% | 19,700 | 1287億9232万 | +0.35% | 19.33 | 1.09 |
| 03/18 | 9,530 | 9,580 | 9,480 | 9,480 | -0.52% | 22,200 | 1277億1456万 | -0.46% | 19.17 | 1.08 |
| 03/15 | 9,480 | 9,570 | 9,390 | 9,530 | +0.53% | 22,500 | 1283億8816万 | +0.02% | 19.27 | 1.09 |
| 03/14 | 9,580 | 9,650 | 9,440 | 9,480 | +2.16% | 41,900 | 1277億1456万 | -0.52% | 19.17 | 1.08 |
| 03/13 | 9,400 | 9,540 | 9,250 | 9,280 | -1.69% | 20,700 | 1250億2016万 | -2.63% | 18.76 | 1.06 |
| 03/12 | 9,390 | 9,440 | 9,250 | 9,440 | +0.53% | 22,700 | 1271億7568万 | -1.09% | 19.09 | 1.08 |
| 03/11 | 9,270 | 9,390 | 9,260 | 9,390 | +0.11% | 16,000 | 1265億208万 | -1.67% | 18.99 | 1.07 |
| 03/08 | 9,380 | 9,480 | 9,260 | 9,380 | -0.74% | 27,300 | 1263億6736万 | -1.81% | 18.97 | 1.07 |
| 03/07 | 9,490 | 9,540 | 9,420 | 9,450 | -0.42% | 13,100 | 1273億1040万 | -1.12% | 19.11 | 1.08 |
| 03/06 | 9,420 | 9,560 | 9,420 | 9,490 | -0.11% | 15,400 | 1278億4928万 | -0.72% | 19.19 | 1.08 |
| 03/05 | 9,420 | 9,500 | 9,400 | 9,500 | +0.42% | 12,900 | 1279億8400万 | -0.59% | 19.21 | 1.08 |
| 03/04 | 9,510 | 9,610 | 9,460 | 9,460 | -0.53% | 11,300 | 1274億4512万 | -0.94% | 19.13 | 1.08 |
| 03/01 | 9,510 | 9,560 | 9,410 | 9,510 | 0% | 11,400 | 1281億1872万 | -0.36% | 19.23 | 1.09 |
| 02/29 | 9,600 | 9,660 | 9,480 | 9,510 | -1.55% | 20,700 | 1281億1872万 | -0.24% | 19.23 | 1.09 |
| 02/28 | 9,540 | 9,670 | 9,540 | 9,660 | +0.21% | 11,000 | 1301億3952万 | +1.34% | 19.53 | 1.1 |
| 02/27 | 9,480 | 9,740 | 9,450 | 9,640 | +0.52% | 20,300 | 1298億7008万 | +1.21% | 19.49 | 1.1 |
| 02/26 | 9,760 | 9,790 | 9,560 | 9,590 | -2.14% | 18,600 | 1291億9648万 | +0.82% | 19.39 | 1.09 |
| 02/22 | 9,640 | 9,820 | 9,640 | 9,800 | +2.08% | 21,100 | 1320億2560万 | +3.09% | 19.82 | 1.12 |
| 02/21 | 9,570 | 9,640 | 9,570 | 9,600 | +0.1% | 18,200 | 1293億3120万 | +1.16% | 19.41 | 1.1 |
| 02/20 | 9,580 | 9,650 | 9,580 | 9,590 | -0.1% | 9,000 | 1291億9648万 | +1.18% | 19.39 | 1.09 |
| 02/19 | 9,620 | 9,670 | 9,580 | 9,600 | -0.21% | 6,400 | 1293億3120万 | +1.42% | 19.41 | 1.1 |
| 02/16 | 9,580 | 9,660 | 9,550 | 9,620 | +1.05% | 22,700 | 1296億64万 | +1.84% | 19.45 | 1.1 |
| 02/15 | 9,460 | 9,520 | 9,330 | 9,520 | +0.53% | 23,300 | 1282億5344万 | +1.03% | 19.25 | 1.09 |
| 02/14 | 9,580 | 9,610 | 9,440 | 9,470 | -1.56% | 18,700 | 1275億7984万 | +0.77% | 19.15 | 1.08 |
| 02/13 | 9,590 | 9,650 | 9,520 | 9,620 | +1.48% | 17,500 | 1296億64万 | +2.54% | 19.45 | 1.1 |
| 02/09 | 9,620 | 9,630 | 9,460 | 9,480 | -1.25% | 19,500 | 1277億1456万 | +1.27% | 19.17 | 1.08 |
| 02/08 | 9,520 | 9,620 | 9,440 | 9,600 | +0.42% | 17,700 | 1293億3120万 | +2.75% | 19.41 | 1.1 |
| 02/07 | 9,410 | 9,560 | 9,410 | 9,560 | +0.53% | 12,300 | 1287億9232万 | +2.5% | 19.33 | 1.09 |
| 02/06 | 9,580 | 9,580 | 9,430 | 9,510 | -1.04% | 17,400 | 1281億1872万 | +2.1% | 19.23 | 1.09 |
| 02/05 | 9,640 | 9,660 | 9,550 | 9,610 | +0.52% | 19,300 | 1294億6592万 | +3.33% | 19.43 | 1.1 |
| 02/02 | 9,500 | 9,590 | 9,490 | 9,560 | +0.74% | 14,300 | 1287億9232万 | +3.02% | 19.33 | 1.09 |
| 02/01 | 9,440 | 9,540 | 9,390 | 9,490 | 0% | 18,500 | 1278億4928万 | +2.48% | 19.19 | 1.08 |
| 01/31 | 9,560 | 9,600 | 9,350 | 9,490 | -0.11% | 32,300 | 1278億4928万 | +2.74% | 19.19 | 1.08 |
| 01/30 | 9,450 | 9,550 | 9,410 | 9,500 | +0.85% | 130,200 | 1279億8400万 | +3.14% | 19.21 | 1.08 |
| 01/29 | 9,340 | 9,430 | 9,270 | 9,420 | +0.75% | 29,200 | 1269億624万 | +2.47% | 19.05 | 1.07 |
| 01/26 | 9,290 | 9,370 | 9,230 | 9,350 | +0.54% | 23,500 | 1259億6320万 | +1.93% | 18.91 | 1.07 |
| 01/25 | 9,230 | 9,380 | 9,230 | 9,300 | +0.76% | 29,100 | 1252億8960万 | +1.55% | 18.8 | 1.06 |
| 01/24 | 9,520 | 9,520 | 9,230 | 9,230 | -2.84% | 23,000 | 1243億4656万 | +0.92% | 18.66 | 1.05 |
| 01/23 | 9,470 | 9,600 | 9,470 | 9,500 | +0.32% | 22,500 | 1279億8400万 | +4.02% | 19.21 | 1.08 |
| 01/22 | 9,330 | 9,480 | 9,330 | 9,470 | +1.61% | 25,800 | 1275億7984万 | +4.08% | 19.15 | 1.08 |
| 01/19 | 9,400 | 9,470 | 9,250 | 9,320 | -1.17% | 25,200 | 1255億5904万 | +2.81% | 18.84 | 1.06 |
| 01/18 | 9,470 | 9,490 | 9,340 | 9,430 | +0.11% | 19,900 | 1270億4096万 | +4.38% | 19.07 | 1.08 |
| 01/17 | 9,340 | 9,510 | 9,310 | 9,420 | +1.4% | 43,900 | 1269億624万 | +4.78% | 19.05 | 1.07 |
| 01/16 | 9,340 | 9,410 | 9,280 | 9,290 | -0.11% | 27,400 | 1251億5488万 | +3.82% | 18.78 | 1.06 |
| 01/15 | 9,090 | 9,340 | 9,090 | 9,300 | +2.42% | 31,800 | 1252億8960万 | +4.35% | 18.8 | 1.06 |
| 01/12 | 9,000 | 9,130 | 8,960 | 9,080 | +0.33% | 46,900 | 1223億2576万 | +2.41% | 18.36 | 1.04 |
| 01/11 | 8,950 | 9,070 | 8,930 | 9,050 | +1.69% | 36,900 | 1219億2160万 | +2.51% | 18.3 | 1.03 |
| 01/10 | 9,080 | 9,080 | 8,900 | 8,900 | -1.98% | 39,000 | 1199億80万 | +1.25% | 18 | 1.02 |
| 01/09 | 9,060 | 9,160 | 8,950 | 9,080 | -0.11% | 41,900 | 1223億2576万 | +3.68% | 18.36 | 1.04 |
| 01/05 | 9,010 | 9,120 | 9,010 | 9,090 | +0.66% | 28,600 | 1224億6048万 | +4.27% | 18.38 | 1.04 |
| 01/04 | 9,160 | 9,160 | 8,970 | 9,030 | -1.85% | 29,400 | 1216億5216万 | +4.06% | 18.26 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 9,160 | 9,220 | 9,110 | 9,200 | -0.22% | 20,200 | 1239億4240万 | +6.49% | 18.6 | 1.05 |
| 12/28 | 9,180 | 9,240 | 9,130 | 9,220 | +0.66% | 15,200 | 1242億1184万 | +7.26% | 18.64 | 1.05 |
| 12/27 | 9,060 | 9,180 | 9,060 | 9,160 | +0.55% | 27,600 | 1234億352万 | +7.11% | 18.52 | 1.05 |
| 12/26 | 9,070 | 9,110 | 8,990 | 9,110 | +0.44% | 25,400 | 1227億2992万 | +7.06% | 18.42 | 1.04 |
| 12/25 | 8,950 | 9,100 | 8,950 | 9,070 | +1.68% | 25,400 | 1221億9104万 | +7.13% | 18.34 | 1.03 |
| 12/22 | 8,800 | 8,940 | 8,800 | 8,920 | +0.9% | 11,900 | 1201億7024万 | +5.83% | 18.04 | 1.02 |
| 12/21 | 9,000 | 9,000 | 8,800 | 8,840 | -2.32% | 19,700 | 1190億9248万 | +5.33% | 17.87 | 1.01 |
| 12/20 | 8,920 | 9,110 | 8,920 | 9,050 | +1.46% | 20,200 | 1219億2160万 | +8.23% | 18.3 | 1.03 |
| 12/19 | 8,960 | 8,970 | 8,860 | 8,920 | -0.45% | 17,000 | 1201億7024万 | +7.19% | 18.04 | 1.02 |
| 12/18 | 8,970 | 8,970 | 8,720 | 8,960 | -0.67% | 23,400 | 1207億912万 | +8.13% | 18.12 | 1.02 |
| 12/15 | 8,900 | 9,040 | 8,770 | 9,020 | +1.35% | 32,800 | 1215億1744万 | +9.33% | 18.24 | 1.03 |
| 12/14 | 8,690 | 8,920 | 8,650 | 8,900 | +3.01% | 55,000 | 1199億80万 | +8.4% | 18 | 1.02 |
| 12/13 | 8,650 | 8,730 | 8,630 | 8,640 | +0.12% | 29,800 | 1163億9808万 | +5.73% | 17.47 | 0.99 |
| 12/12 | 8,560 | 8,630 | 8,540 | 8,630 | +0.94% | 20,700 | 1162億6336万 | +5.92% | 17.45 | 0.98 |
| 12/11 | 8,430 | 8,550 | 8,410 | 8,550 | +2.64% | 34,800 | 1151億8560万 | +5.23% | 17.29 | 0.98 |
| 12/08 | 8,280 | 8,400 | 8,260 | 8,330 | -0.48% | 28,500 | 1122億2176万 | +2.79% | 16.84 | 0.95 |
| 12/07 | 8,380 | 8,410 | 8,330 | 8,370 | -0.12% | 22,200 | 1127億6064万 | +3.46% | 16.92 | 0.95 |
| 12/06 | 8,140 | 8,380 | 8,140 | 8,380 | +2.95% | 45,300 | 1128億9536万 | +3.83% | 16.94 | 0.96 |
| 12/05 | 8,140 | 8,190 | 8,120 | 8,140 | -0.12% | 31,400 | 1096億6208万 | +1.17% | 16.46 | 0.93 |
| 12/04 | 8,110 | 8,150 | 8,070 | 8,150 | +0.62% | 20,600 | 1097億9680万 | +1.46% | 16.48 | 0.93 |
| 12/01 | 8,130 | 8,140 | 8,050 | 8,100 | 0% | 16,200 | 1091億2320万 | +1.07% | 16.38 | 0.92 |
| 11/30 | 8,010 | 8,110 | 8,000 | 8,100 | +0.25% | 37,900 | 1091億2320万 | +1.25% | 16.38 | 0.92 |
| 11/29 | 8,020 | 8,100 | 8,020 | 8,080 | -0.12% | 19,400 | 1088億5376万 | +1.15% | 16.34 | 0.92 |
| 11/28 | 8,040 | 8,090 | 8,030 | 8,090 | +0.62% | 21,600 | 1089億8848万 | +1.45% | 16.36 | 0.92 |
| 11/27 | 8,110 | 8,130 | 8,030 | 8,040 | -1.11% | 19,700 | 1083億1488万 | +0.97% | 16.26 | 0.92 |
| 11/24 | 8,150 | 8,160 | 8,040 | 8,130 | +0.12% | 19,000 | 1095億2736万 | +2.2% | 16.44 | 0.93 |
| 11/22 | 8,070 | 8,120 | 8,070 | 8,120 | +0.5% | 18,400 | 1093億9264万 | +2.2% | 16.42 | 0.93 |
| 11/21 | 8,030 | 8,120 | 8,030 | 8,080 | +0.5% | 17,000 | 1088億5376万 | +1.83% | 16.34 | 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 | |
| 2008年 4月期 | 8,030 7/17 | 3,110 2/12 | 580,480 12/11 | - | - | +19.5% 7/2 | -20.09% 9/12 |
| 2009年 4月期 | 5,070 7/23 | 1,751 10/28 | 267,970 6/19 | - | - | +20.64% 6/19 | -29.42% 10/10 |
| 2010年 4月期 | 3,520 8/17 | 1,941 2/1 | 378,610 4/26 | - | - | +22.32% 4/2 | -17.52% 12/10 |
| 2011年 4月期 | 3,810 3/7 | 2,201 8/17 | 340,890 3/7 | 513億2832万 | 296億5187万 | +14.97% 1/11 | -11.03% 3/15 |
| 2012年 4月期 | 3,485 5/2 | 2,492 12/9 | 201,370 4/25 | 469億4992万 | 335億7222万 | +6.76% 3/2 | -9.93% 5/24 |
| 2013年 4月期 | 6,680 4/23 | 2,461 6/4 | 253,890 4/24 | 899億9296万 | 331億5459万 | +23.72% 3/6 | -16.09% 6/3 |
| 2014年 4月期 | 6,440 5/7 | 4,100 3/20 | 382,300 4/24 | 867億5968万 | 552億3520万 | +13.69% 7/3 | -16.92% 6/6 |
| 2015年 4月期 | 6,310 4/7 | 4,305 5/21 | 368,500 4/24 | 850億832万 | 579億9696万 | +12.58% 3/17 | -6.5% 12/16 |
| 2016年 4月期 | 10,190 12/8 | 6,010 5/1 | 270,600 4/25 | 1372億7968万 | 809億6672万 | +13.34% 6/16 | -13.46% 1/21 |
| 2017年 4月期 | 9,030 3/21 | 7,080 11/9 | 369,800 4/25 | 1216億5216万 | 953億8176万 | +10.03% 5/15 | -8.61% 6/24 |
| 2018年 4月期 | 15,760 8/23 | 8,670 5/1 | 297,000 4/24 | 2123億1872万 | 1168億224万 | +28.49% 6/21 | -12.45% 2/6 |
| 2019年 4月期 | 10,920 5/7 | 5,740 12/25 | 569,200 4/23 | 1471億1424万 | 773億2928万 | +8.35% 3/4 | -18.18% 12/25 |
| 2020年 4月期 | 8,350 2/17 | 5,900 8/6 | 459,900 4/27 | 1124億9120万 | 794億8480万 | +9.71% 3/30 | -17.26% 3/16 |
| 2021年 4月期 | 11,280 3/22 | 6,500 8/26 | 278,500 4/27 | 1519億6416万 | 875億6800万 | +22.06% 3/19 | -9.61% 5/13 |
| 2022年 4月期 | 11,150 9/10 | 8,110 3/14 | 406,200 4/26 | 1502億1280万 | 1092億5792万 | +8.27% 9/7 | -9.22% 10/7 |
| 2023年 4月期 | 9,370 8/19 | 6,980 6/20 | 473,600 4/26 | 1262億3264万 | 940億3456万 | +10.58% 7/20 | -16.05% 6/20 |
| 最新 | 10,500 2024/4/18 | 56,600 | 1414億5600万 | +2.62% 10,232 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 199%（2.99倍）
- 2004/12/30 vs 2003/12/30
- 105%（2.05倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
613円（2002/08/19） - 1614%（17.14倍）
10,500円（4/18）