株価チャート
株価
4/18
- 前日 (4/17)
- 310
- 始値
- 310
- 高値
- 311
- 安値
- 309
- 終値 -0.32%
- 309
- 出来高 -56.52%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
310 - 株価（25日）
移動平均値 - -1.59%
314 - 出来高（5日）
移動平均値 - -41.86%
1,720
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 | 310 | 311 | 309 | 309 | -0.32% | 1,000 | 18億7810万 | -1.59% | - | 0.64 |
| 04/17 | 311 | 311 | 308 | 310 | -0.32% | 2,300 | 18億8418万 | -1.59% | - | 0.64 |
| 04/16 | 308 | 311 | 308 | 311 | +0.65% | 1,200 | 18億9025万 | -1.27% | - | 0.65 |
| 04/15 | 313 | 313 | 308 | 309 | -1.28% | 3,500 | 18億7810万 | -1.9% | - | 0.64 |
| 04/12 | 313 | 315 | 313 | 313 | 0% | 600 | 19億241万 | -0.63% | - | 0.65 |
| 04/11 | 316 | 316 | 313 | 313 | -0.63% | 500 | 19億241万 | -0.63% | - | 0.65 |
| 04/10 | 314 | 315 | 313 | 315 | +0.32% | 1,000 | 19億1457万 | 0% | - | 0.65 |
| 04/09 | 314 | 314 | 314 | 314 | +0.32% | 600 | 19億849万 | -0.32% | - | 0.65 |
| 04/08 | 315 | 315 | 310 | 313 | -0.63% | 2,000 | 19億241万 | -0.63% | - | 0.65 |
| 04/05 | 314 | 315 | 311 | 315 | +0.32% | 1,500 | 19億1457万 | 0% | - | 0.65 |
| 04/04 | 311 | 314 | 311 | 314 | +1.29% | 800 | 19億849万 | -0.32% | - | 0.65 |
| 04/03 | 309 | 313 | 306 | 310 | +0.32% | 4,100 | 18億8418万 | -1.59% | - | 0.64 |
| 04/02 | 317 | 317 | 309 | 309 | -3.13% | 10,000 | 18億7810万 | -2.22% | - | 0.64 |
| 04/01 | 319 | 322 | 314 | 319 | +0.63% | 3,800 | 19億3888万 | +0.95% | - | 0.66 |
| 03/29 | 314 | 319 | 314 | 317 | +0.96% | 2,500 | 19億2672万 | +0.63% | 8.8 | 0.66 |
| 03/28 | 313 | 316 | 309 | 314 | -0.63% | 3,900 | 19億849万 | 0% | 8.71 | 0.65 |
| 03/27 | 316 | 318 | 314 | 316 | -0.63% | 3,200 | 19億2064万 | +0.96% | 8.77 | 0.66 |
| 03/26 | 319 | 320 | 315 | 318 | -0.31% | 2,600 | 19億3280万 | +1.6% | 8.83 | 0.66 |
| 03/25 | 319 | 319 | 316 | 319 | -0.62% | 3,100 | 19億3888万 | +2.24% | 8.85 | 0.66 |
| 03/22 | 319 | 321 | 319 | 321 | 0% | 1,200 | 19億5103万 | +3.22% | 8.91 | 0.67 |
| 03/21 | 316 | 321 | 316 | 321 | +1.58% | 1,800 | 19億5103万 | +3.55% | 8.91 | 0.67 |
| 03/19 | 315 | 316 | 312 | 316 | +0.32% | 4,900 | 19億2064万 | +1.94% | 8.77 | 0.66 |
| 03/18 | 312 | 320 | 312 | 315 | +0.32% | 7,100 | 19億1457万 | +1.94% | 8.74 | 0.65 |
| 03/15 | 316 | 316 | 313 | 314 | -0.63% | 3,700 | 19億849万 | +1.62% | 8.71 | 0.65 |
| 03/14 | 313 | 316 | 313 | 316 | +0.64% | 3,900 | 19億2064万 | +2.27% | 8.77 | 0.66 |
| 03/13 | 313 | 316 | 312 | 314 | 0% | 3,400 | 19億849万 | +1.95% | 8.71 | 0.65 |
| 03/12 | 313 | 317 | 313 | 314 | -0.95% | 1,600 | 19億849万 | +1.95% | 8.71 | 0.65 |
| 03/11 | 312 | 317 | 312 | 317 | +1.28% | 8,800 | 19億2672万 | +2.92% | 8.8 | 0.66 |
| 03/08 | 314 | 317 | 313 | 313 | -0.32% | 4,400 | 19億241万 | +1.62% | 8.69 | 0.65 |
| 03/07 | 313 | 321 | 312 | 314 | +0.64% | 11,600 | 19億849万 | +2.28% | 8.71 | 0.65 |
| 03/06 | 319 | 319 | 310 | 312 | -0.95% | 9,600 | 18億9633万 | +1.63% | 8.66 | 0.65 |
| 03/05 | 314 | 315 | 310 | 315 | 0% | 15,700 | 19億1457万 | +2.61% | 8.74 | 0.65 |
| 03/04 | 331 | 380 | 307 | 315 | -0.32% | 307,500 | 19億1457万 | +2.94% | 8.74 | 0.65 |
| 03/01 | 319 | 320 | 310 | 316 | +0.32% | 12,400 | 19億2064万 | +3.27% | 8.77 | 0.66 |
| 02/29 | 315 | 319 | 311 | 315 | -0.63% | 26,000 | 19億1457万 | +2.94% | 8.74 | 0.65 |
| 02/28 | 311 | 317 | 311 | 317 | +1.93% | 19,800 | 19億2672万 | +3.93% | 8.8 | 0.66 |
| 02/27 | 309 | 313 | 309 | 311 | +0.65% | 8,900 | 18億9025万 | +1.97% | 8.63 | 0.65 |
| 02/26 | 304 | 309 | 304 | 309 | +1.64% | 9,700 | 18億7810万 | +1.64% | 8.58 | 0.64 |
| 02/22 | 297 | 306 | 297 | 304 | +2.36% | 8,100 | 18億4771万 | 0% | 8.44 | 0.63 |
| 02/21 | 298 | 298 | 297 | 297 | -0.34% | 1,500 | 18億516万 | -2.3% | 8.24 | 0.62 |
| 02/20 | 297 | 298 | 297 | 298 | +0.68% | 4,200 | 18億1124万 | -1.97% | 8.27 | 0.62 |
| 02/19 | 295 | 298 | 295 | 296 | -1% | 2,800 | 17億9908万 | -2.63% | 8.21 | 0.62 |
| 02/16 | 296 | 300 | 295 | 299 | -0.33% | 4,800 | 18億1732万 | -1.64% | 8.3 | 0.62 |
| 02/15 | 301 | 301 | 295 | 300 | -0.33% | 6,000 | 18億2340万 | -1.32% | 8.33 | 0.62 |
| 02/14 | 303 | 303 | 300 | 301 | -0.99% | 12,200 | 18億2947万 | -0.99% | 8.35 | 0.63 |
| 02/13 | 303 | 305 | 303 | 304 | +0.33% | 4,600 | 18億4771万 | 0% | 8.44 | 0.63 |
| 02/09 | 313 | 313 | 303 | 303 | -1.62% | 8,800 | 18億4163万 | -0.33% | 8.41 | 0.63 |
| 02/08 | 311 | 314 | 304 | 308 | -0.96% | 10,800 | 18億7202万 | +1.32% | 8.55 | 0.64 |
| 02/07 | 309 | 311 | 309 | 311 | +0.65% | 5,200 | 18億9025万 | +2.3% | 8.63 | 0.65 |
| 02/06 | 310 | 310 | 306 | 309 | -0.32% | 6,900 | 18億7810万 | +1.98% | 8.58 | 0.64 |
| 02/05 | 309 | 310 | 304 | 310 | +0.32% | 8,500 | 18億8418万 | +2.31% | 8.6 | 0.64 |
| 02/02 | 308 | 309 | 307 | 309 | +0.32% | 3,900 | 18億7810万 | +2.32% | 8.58 | 0.64 |
| 02/01 | 306 | 308 | 304 | 308 | +0.65% | 7,800 | 18億7202万 | +1.99% | 8.55 | 0.64 |
| 01/31 | 305 | 307 | 303 | 306 | +0.33% | 6,600 | 18億5986万 | +1.66% | 8.49 | 0.64 |
| 01/30 | 306 | 306 | 305 | 305 | -0.33% | 2,100 | 18億5379万 | +1.33% | 8.46 | 0.63 |
| 01/29 | 302 | 306 | 302 | 306 | +1.32% | 4,500 | 18億5986万 | +1.66% | 8.49 | 0.64 |
| 01/26 | 303 | 304 | 302 | 302 | -0.66% | 3,000 | 18億3555万 | +0.67% | 8.38 | 0.63 |
| 01/25 | 306 | 308 | 304 | 304 | -1.3% | 4,100 | 18億4771万 | +1.33% | 8.44 | 0.63 |
| 01/24 | 305 | 310 | 304 | 308 | +0.98% | 5,000 | 18億7202万 | +2.67% | 8.55 | 0.64 |
| 01/23 | 305 | 305 | 303 | 305 | 0% | 2,500 | 18億5379万 | +2.01% | 8.46 | 0.63 |
| 01/22 | 303 | 305 | 303 | 305 | 0% | 1,200 | 18億5379万 | +2.01% | 8.46 | 0.63 |
| 01/19 | 301 | 305 | 301 | 305 | +1.67% | 3,500 | 18億5379万 | +2.01% | 8.46 | 0.63 |
| 01/18 | 300 | 300 | 300 | 300 | +0.33% | 300 | 18億2340万 | +0.33% | 8.33 | 0.62 |
| 01/17 | 299 | 299 | 299 | 299 | -0.66% | 200 | 18億1732万 | +0.34% | 8.3 | 0.62 |
| 01/16 | 300 | 301 | 298 | 301 | +0.33% | 2,700 | 18億2947万 | +1.01% | 8.35 | 0.63 |
| 01/15 | 300 | 300 | 298 | 300 | 0% | 3,500 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 01/12 | 303 | 303 | 300 | 300 | -0.33% | 1,700 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 01/11 | 301 | 301 | 301 | 301 | +0.33% | 300 | 18億2947万 | +1.01% | 8.35 | 0.63 |
| 01/10 | 301 | 302 | 300 | 300 | -0.33% | 2,500 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 01/09 | 302 | 302 | 301 | 301 | -0.33% | 1,000 | 18億2947万 | +1.01% | 8.35 | 0.63 |
| 01/05 | 301 | 303 | 300 | 302 | +0.67% | 4,400 | 18億3555万 | +1.34% | 8.38 | 0.63 |
| 01/04 | 300 | 300 | 298 | 300 | +0.33% | 1,200 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 295 | 299 | 295 | 299 | +0.67% | 3,600 | 18億1732万 | +0.34% | 8.3 | 0.62 |
| 12/28 | 297 | 297 | 297 | 297 | +0.34% | 400 | 18億516万 | -0.34% | 8.24 | 0.62 |
| 12/27 | 296 | 297 | 296 | 296 | +0.34% | 8,700 | 17億9908万 | -0.67% | 8.21 | 0.62 |
| 12/26 | 295 | 297 | 295 | 295 | +0.34% | 1,600 | 17億9301万 | -1.01% | 8.19 | 0.61 |
| 12/25 | 292 | 297 | 292 | 294 | +0.34% | 2,000 | 17億8693万 | -1.34% | 8.16 | 0.61 |
| 12/22 | 298 | 298 | 293 | 293 | -2.33% | 2,400 | 17億8085万 | -1.68% | 8.13 | 0.61 |
| 12/21 | 300 | 300 | 300 | 300 | 0% | 200 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 12/20 | 298 | 301 | 298 | 300 | +0.67% | 2,300 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 12/19 | 298 | 298 | 298 | 298 | 0% | 100 | 18億1124万 | 0% | 8.27 | 0.62 |
| 12/18 | 300 | 301 | 298 | 298 | -0.67% | 5,300 | 18億1124万 | 0% | 8.27 | 0.62 |
| 12/15 | 297 | 300 | 297 | 300 | +1.01% | 7,400 | 18億2340万 | +0.67% | 8.33 | 0.62 |
| 12/14 | 298 | 298 | 297 | 297 | -0.67% | 400 | 18億516万 | -0.67% | 8.24 | 0.62 |
| 12/13 | 300 | 300 | 299 | 299 | -0.33% | 3,200 | 18億1732万 | 0% | 8.3 | 0.62 |
| 12/12 | 296 | 300 | 296 | 300 | +1.01% | 1,300 | 18億2340万 | +0.33% | 8.33 | 0.62 |
| 12/11 | 297 | 298 | 296 | 297 | +0.68% | 1,200 | 18億516万 | -0.67% | 8.24 | 0.62 |
| 12/08 | 297 | 297 | 295 | 295 | -0.67% | 500 | 17億9301万 | -1.34% | 8.19 | 0.61 |
| 12/07 | 296 | 299 | 296 | 297 | -0.67% | 800 | 18億516万 | -1% | 8.24 | 0.62 |
| 12/06 | 297 | 299 | 297 | 299 | 0% | 1,800 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 12/05 | 299 | 299 | 299 | 299 | 0% | 1,400 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 12/04 | 299 | 299 | 299 | 299 | +0.67% | 900 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 12/01 | 297 | 300 | 294 | 297 | 0% | 6,200 | 18億516万 | -0.67% | 8.24 | 0.62 |
| 11/30 | 298 | 298 | 297 | 297 | 0% | 700 | 18億516万 | -1% | 8.24 | 0.62 |
| 11/29 | 297 | 300 | 297 | 297 | -0.67% | 500 | 18億516万 | -1% | 8.24 | 0.62 |
| 11/28 | 299 | 300 | 299 | 299 | 0% | 1,900 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 11/27 | 300 | 301 | 299 | 299 | -0.33% | 2,200 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 11/24 | 300 | 300 | 300 | 300 | +0.33% | 200 | 18億2340万 | 0% | 8.33 | 0.62 |
| 11/22 | 297 | 300 | 297 | 299 | +0.34% | 2,200 | 18億1732万 | -0.33% | 8.3 | 0.62 |
| 11/21 | 299 | 299 | 297 | 298 | -0.33% | 1,200 | 18億1124万 | -0.67% | 8.27 | 0.62 |
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 | 620 6/25 | 146 1/22 | 7,565,000 6/21 | - | - | +12.5% 1/31 | -24.17% 1/22 |
| 2009年 3月期 | 212 4/15 | 95 10/8 | 26,000 1/8 | - | - | +31.2% 11/14 | -35.2% 10/8 |
| 2010年 3月期 | 191 7/31 | 126 1/29 | 20,000 12/30 7/31 | - | - | +23.15% 6/30 | -13.79% 12/30 |
| 2011年 3月期 | 180 7/15 7/14 他2件 | 115 3/14 | 14,000 7/30 | 10億9404万 | 6億9897万 | +19.27% 7/14 | -29.52% 3/14 |
| 2012年 3月期 | 170 9/15 | 125 8/8 | 31,000 1/30 | 10億3326万 | 7億5975万 | +25.07% 9/15 | -12.18% 6/23 |
| 2013年 3月期 | 315 3/15 | 111 5/18 | 460,900 3/15 | 19億1457万 | 6億7465万 | +44.33% 3/28 | -8.15% 9/7 |
| 2014年 3月期 | 339 5/14 | 168 6/7 | 361,300 11/29 | 20億6044万 | 10億2110万 | +35.77% 11/29 | -22.33% 6/7 |
| 2015年 3月期 | 620 2/27 | 197 5/22 | 1,563,400 2/27 | 37億6836万 | 11億9736万 | +93.06% 2/26 | -11.63% 3/30 |
| 2016年 3月期 | 374 7/31 | 202 8/25 | 220,600 7/31 | 22億7317万 | 12億2775万 | +5.4% 3/28 | -24.13% 8/25 |
| 2017年 3月期 | 343 12/13 | 219 6/17 | 466,900 6/30 | 20億8475万 | 13億3108万 | +12.89% 6/30 | -9.11% 3/29 |
| 2018年 3月期 | 425 2/9 1/12 | 264 4/13 | 308,300 2/8 | 25億8315万 | 16億459万 | +24.86% 6/13 | -10.95% 2/15 |
| 2019年 3月期 | 416 9/12 | 261 12/25 | 580,800 9/12 | 25億2844万 | 15億8635万 | +7.99% 9/12 | -14.42% 12/25 |
| 2020年 3月期 | 396 2/6 | 185 3/13 | 461,500 2/6 | 24億688万 | 11億2443万 | +24.48% 2/6 | -25.29% 3/13 |
| 2021年 3月期 | 395 3/23 | 230 4/2 | 690,400 3/16 | 24億81万 | 13億9794万 | +26.32% 3/16 | -8.51% 4/13 |
| 2022年 3月期 | 326 4/6 4/1 | 232 2/25 | 338,800 3/16 | 19億8142万 | 14億1009万 | +6.41% 3/16 | -9.72% 2/24 |
| 2023年 3月期 | 368 3/17 | 248 5/30 | 584,600 3/17 | 22億3670万 | 15億734万 | +30.07% 8/30 | -5.09% 5/2 |
| 最新 | 309 2024/4/18 | 1,000 | 18億7810万 | -1.59% 314 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/22 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/22
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
95円（2008/10/08） - 225%（3.25倍）
309円（4/18）