株価チャート
株価
4/18
- 前日 (4/17)
- 1,840
- 始値
- 1,850
- 高値
- 1,862
- 安値
- 1,831
- 終値 +0.71%
- 1,853
- 出来高 -38.46%
- 9,600
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,868 - 株価（25日）
移動平均値 - -2.06%
1,892 - 出来高（5日）
移動平均値 - -56.68%
22,160
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 | 1,850 | 1,862 | 1,831 | 1,853 | +0.71% | 9,600 | 274億8847万 | -2.06% | 12.65 | 1.64 |
| 04/17 | 1,858 | 1,858 | 1,825 | 1,840 | -0.49% | 15,600 | 272億9562万 | -2.9% | 12.56 | 1.63 |
| 04/16 | 1,874 | 1,888 | 1,845 | 1,849 | -2.43% | 16,600 | 274億2913万 | -2.58% | 12.62 | 1.63 |
| 04/15 | 1,880 | 1,900 | 1,863 | 1,895 | -0.37% | 16,700 | 281億1152万 | -0.26% | 12.94 | 1.67 |
| 04/12 | 1,880 | 1,927 | 1,880 | 1,902 | +1.98% | 52,300 | 282億1537万 | -0.05% | 12.99 | 1.68 |
| 04/11 | 1,871 | 1,877 | 1,861 | 1,865 | -0.8% | 9,600 | 276億6649万 | -2.1% | 12.73 | 1.65 |
| 04/10 | 1,868 | 1,881 | 1,868 | 1,880 | +0.7% | 6,400 | 278億8901万 | -1.36% | 12.84 | 1.66 |
| 04/09 | 1,859 | 1,875 | 1,855 | 1,867 | +0.43% | 14,600 | 276億9616万 | -1.94% | 12.75 | 1.65 |
| 04/08 | 1,838 | 1,859 | 1,838 | 1,859 | +2.26% | 20,400 | 275億7748万 | -2.26% | 12.69 | 1.64 |
| 04/05 | 1,811 | 1,821 | 1,794 | 1,818 | -0.38% | 18,500 | 269億6926万 | -4.37% | 12.41 | 1.61 |
| 04/04 | 1,831 | 1,838 | 1,822 | 1,825 | 0% | 18,500 | 270億7310万 | -4% | 12.46 | 1.61 |
| 04/03 | 1,809 | 1,835 | 1,808 | 1,825 | -0.65% | 22,800 | 270億7310万 | -4.05% | 12.46 | 1.61 |
| 04/02 | 1,872 | 1,873 | 1,834 | 1,837 | -1.82% | 22,600 | 272億5112万 | -3.52% | 12.54 | 1.62 |
| 04/01 | 1,903 | 1,903 | 1,871 | 1,871 | -1.63% | 15,300 | 277億5549万 | -1.84% | 12.78 | 1.65 |
| 03/29 | 1,876 | 1,911 | 1,876 | 1,902 | +1.39% | 15,500 | 282億1537万 | -0.16% | 12.99 | 1.68 |
| 03/28 | 1,916 | 1,918 | 1,876 | 1,876 | -3.75% | 69,900 | 278億2967万 | -1.47% | 12.81 | 1.66 |
| 03/27 | 1,980 | 1,985 | 1,946 | 1,949 | -0.76% | 91,500 | 289億1259万 | +2.42% | 13.31 | 1.72 |
| 03/26 | 1,945 | 1,964 | 1,936 | 1,964 | +1.76% | 35,600 | 291億3511万 | +3.53% | 13.41 | 1.73 |
| 03/25 | 1,945 | 1,947 | 1,929 | 1,930 | -0.62% | 38,000 | 286億3073万 | +2.06% | 13.18 | 1.7 |
| 03/22 | 1,953 | 1,953 | 1,935 | 1,942 | -0.46% | 34,100 | 288億875万 | +3.02% | 13.26 | 1.72 |
| 03/21 | 1,987 | 1,987 | 1,947 | 1,951 | -1.06% | 63,200 | 289億4226万 | +3.89% | 13.32 | 1.72 |
| 03/19 | 1,960 | 1,972 | 1,932 | 1,972 | 0% | 33,600 | 292億5379万 | +5.34% | 13.46 | 1.74 |
| 03/18 | 1,950 | 1,972 | 1,933 | 1,972 | +2.34% | 74,200 | 292億5379万 | +5.79% | 13.46 | 1.74 |
| 03/15 | 1,923 | 1,935 | 1,912 | 1,927 | -0.26% | 22,100 | 285億8623万 | +3.83% | 13.16 | 1.7 |
| 03/14 | 1,919 | 1,932 | 1,902 | 1,932 | +0.78% | 20,100 | 286億6040万 | +4.38% | 13.19 | 1.71 |
| 03/13 | 1,945 | 1,945 | 1,909 | 1,917 | -0.36% | 27,100 | 284億3788万 | +3.9% | 13.09 | 1.69 |
| 03/12 | 1,924 | 1,927 | 1,876 | 1,924 | +1.26% | 29,500 | 285億4173万 | +4.51% | 13.14 | 1.7 |
| 03/11 | 1,925 | 1,945 | 1,885 | 1,900 | -3.16% | 47,300 | 281億8570万 | +3.49% | 12.97 | 1.68 |
| 03/08 | 1,949 | 1,968 | 1,927 | 1,962 | +0.67% | 49,200 | 291億544万 | +7.1% | 13.4 | 1.73 |
| 03/07 | 1,999 | 1,999 | 1,918 | 1,949 | +2.63% | 124,800 | 289億1259万 | +6.74% | 13.31 | 1.72 |
| 03/06 | 1,833 | 1,900 | 1,832 | 1,899 | +3.6% | 42,800 | 281億7086万 | +4.28% | 12.97 | 1.68 |
| 03/05 | 1,827 | 1,841 | 1,806 | 1,833 | +0.66% | 32,300 | 271億9178万 | +0.77% | 12.52 | 1.62 |
| 03/04 | 1,842 | 1,842 | 1,812 | 1,821 | 0% | 45,000 | 270億1377万 | +0.17% | 12.43 | 1.61 |
| 03/01 | 1,839 | 1,839 | 1,811 | 1,821 | -0.55% | 39,100 | 270億1377万 | +0.17% | 12.43 | 1.61 |
| 02/29 | 1,844 | 1,845 | 1,825 | 1,831 | -1.03% | 27,400 | 271億6211万 | +0.77% | 12.5 | 1.62 |
| 02/28 | 1,857 | 1,862 | 1,838 | 1,850 | -0.8% | 30,600 | 274億4397万 | +1.82% | 12.63 | 1.63 |
| 02/27 | 1,879 | 1,880 | 1,855 | 1,865 | -0.75% | 23,900 | 276億6649万 | +2.7% | 12.73 | 1.65 |
| 02/26 | 1,864 | 1,888 | 1,863 | 1,879 | +0.54% | 25,200 | 278億7417万 | +3.53% | 12.83 | 1.66 |
| 02/22 | 1,873 | 1,878 | 1,854 | 1,869 | +0.21% | 28,100 | 277億2583万 | +3.15% | 12.76 | 1.65 |
| 02/21 | 1,844 | 1,870 | 1,839 | 1,865 | +1.41% | 27,400 | 276億6649万 | +3.04% | 12.73 | 1.65 |
| 02/20 | 1,834 | 1,850 | 1,817 | 1,839 | +1.21% | 17,200 | 272億8079万 | +1.77% | 12.56 | 1.62 |
| 02/19 | 1,815 | 1,830 | 1,801 | 1,817 | +0.89% | 18,000 | 269億5443万 | +0.55% | 12.41 | 1.6 |
| 02/16 | 1,796 | 1,806 | 1,784 | 1,801 | +1.29% | 11,900 | 267億1707万 | -0.28% | 12.3 | 1.59 |
| 02/15 | 1,788 | 1,788 | 1,777 | 1,778 | -0.34% | 12,800 | 263億7588万 | -1.6% | 12.14 | 1.57 |
| 02/14 | 1,802 | 1,802 | 1,780 | 1,784 | -1.05% | 19,300 | 264億6489万 | -1.38% | 12.18 | 1.58 |
| 02/13 | 1,787 | 1,803 | 1,773 | 1,803 | +2.33% | 21,600 | 267億4674万 | -0.39% | 12.31 | 1.59 |
| 02/09 | 1,781 | 1,794 | 1,762 | 1,762 | -1.18% | 24,700 | 261億3852万 | -2.6% | 12.03 | 1.56 |
| 02/08 | 1,793 | 1,796 | 1,766 | 1,783 | -0.5% | 19,400 | 264億5005万 | -1.44% | 12.17 | 1.57 |
| 02/07 | 1,790 | 1,802 | 1,790 | 1,792 | 0% | 10,200 | 265億8356万 | -0.88% | 12.24 | 1.58 |
| 02/06 | 1,809 | 1,809 | 1,787 | 1,792 | -0.94% | 16,600 | 265億8356万 | -0.83% | 12.24 | 1.58 |
| 02/05 | 1,800 | 1,811 | 1,800 | 1,809 | +0.95% | 12,900 | 268億3575万 | +0.22% | 12.35 | 1.6 |
| 02/02 | 1,815 | 1,815 | 1,788 | 1,792 | -0.99% | 18,400 | 265億8356万 | -0.55% | 12.24 | 1.58 |
| 02/01 | 1,808 | 1,810 | 1,796 | 1,810 | -0.28% | 11,700 | 268億5058万 | +0.56% | 12.36 | 1.6 |
| 01/31 | 1,818 | 1,819 | 1,792 | 1,815 | -0.55% | 29,100 | 269億2476万 | +1% | 12.39 | 1.6 |
| 01/30 | 1,838 | 1,844 | 1,820 | 1,825 | -0.16% | 29,500 | 270億7310万 | +1.78% | 12.46 | 1.61 |
| 01/29 | 1,830 | 1,841 | 1,819 | 1,828 | +0.61% | 12,600 | 271億1761万 | +2.18% | 12.48 | 1.61 |
| 01/26 | 1,815 | 1,829 | 1,813 | 1,817 | -0.06% | 11,800 | 269億5443万 | +1.79% | 12.41 | 1.6 |
| 01/25 | 1,810 | 1,822 | 1,802 | 1,818 | +0.66% | 12,100 | 269億6926万 | +2.13% | 12.41 | 1.61 |
| 01/24 | 1,834 | 1,843 | 1,802 | 1,806 | -1.47% | 14,000 | 267億9125万 | +1.69% | 12.33 | 1.6 |
| 01/23 | 1,840 | 1,842 | 1,832 | 1,833 | +0.16% | 10,800 | 271億9178万 | +3.44% | 12.52 | 1.62 |
| 01/22 | 1,835 | 1,843 | 1,827 | 1,830 | +0.55% | 16,700 | 271億4728万 | +3.51% | 12.5 | 1.62 |
| 01/19 | 1,814 | 1,820 | 1,808 | 1,820 | +0.33% | 10,900 | 269億9893万 | +3.12% | 12.43 | 1.61 |
| 01/18 | 1,809 | 1,822 | 1,807 | 1,814 | +0.28% | 11,000 | 269億992万 | +2.95% | 12.39 | 1.6 |
| 01/17 | 1,809 | 1,821 | 1,801 | 1,809 | +0.28% | 16,800 | 268億3575万 | +2.9% | 12.35 | 1.6 |
| 01/16 | 1,831 | 1,835 | 1,804 | 1,804 | -1.1% | 12,900 | 267億6158万 | +2.79% | 12.32 | 1.59 |
| 01/15 | 1,800 | 1,836 | 1,800 | 1,824 | +1% | 18,600 | 270億5827万 | +3.93% | 12.45 | 1.61 |
| 01/12 | 1,820 | 1,822 | 1,793 | 1,806 | -0.82% | 14,300 | 267億9125万 | +3.14% | 12.33 | 1.6 |
| 01/11 | 1,830 | 1,830 | 1,816 | 1,821 | -0.16% | 18,200 | 270億1377万 | +4.18% | 12.43 | 1.61 |
| 01/10 | 1,803 | 1,827 | 1,801 | 1,824 | +1.22% | 26,300 | 270億5827万 | +4.47% | 12.45 | 1.61 |
| 01/09 | 1,800 | 1,815 | 1,791 | 1,802 | +0.67% | 29,500 | 267億3191万 | +3.33% | 12.3 | 1.59 |
| 01/05 | 1,770 | 1,794 | 1,770 | 1,790 | +1.24% | 22,400 | 265億5389万 | +2.76% | 12.22 | 1.58 |
| 01/04 | 1,750 | 1,768 | 1,746 | 1,768 | +0.68% | 11,200 | 262億2753万 | +1.49% | 12.07 | 1.56 |
| 2023 | ||||||||||
| 12/29 | 1,750 | 1,757 | 1,746 | 1,756 | +0.23% | 9,000 | 260億4952万 | +0.8% | 11.99 | 1.55 |
| 12/28 | 1,748 | 1,753 | 1,740 | 1,752 | +0.11% | 10,100 | 259億9018万 | +0.57% | 11.96 | 1.55 |
| 12/27 | 1,739 | 1,751 | 1,733 | 1,750 | +0.57% | 10,400 | 259億6051万 | +0.52% | 11.95 | 1.55 |
| 12/26 | 1,748 | 1,751 | 1,736 | 1,740 | +0.35% | 10,300 | 258億1216万 | +0.06% | 11.88 | 1.54 |
| 12/25 | 1,750 | 1,750 | 1,716 | 1,734 | -0.17% | 24,600 | 257億2316万 | -0.29% | 11.84 | 1.53 |
| 12/22 | 1,734 | 1,740 | 1,718 | 1,737 | +1.16% | 13,800 | 257億6766万 | -0.17% | 11.86 | 1.53 |
| 12/21 | 1,720 | 1,725 | 1,700 | 1,717 | -0.69% | 15,500 | 254億7097万 | -1.27% | 11.72 | 1.52 |
| 12/20 | 1,725 | 1,740 | 1,721 | 1,729 | +0.29% | 11,600 | 256億4898万 | -0.58% | 11.81 | 1.53 |
| 12/19 | 1,709 | 1,724 | 1,692 | 1,724 | +2.13% | 13,800 | 255億7481万 | -0.86% | 11.77 | 1.52 |
| 12/18 | 1,711 | 1,711 | 1,671 | 1,688 | -1.4% | 17,100 | 250億4077万 | -2.93% | 11.53 | 1.49 |
| 12/15 | 1,715 | 1,722 | 1,712 | 1,712 | -0.41% | 8,900 | 253億9680万 | -1.67% | 11.69 | 1.51 |
| 12/14 | 1,743 | 1,743 | 1,716 | 1,719 | -0.81% | 8,300 | 255億64万 | -1.38% | 11.74 | 1.52 |
| 12/13 | 1,742 | 1,745 | 1,733 | 1,733 | -0.52% | 6,200 | 257億832万 | -0.57% | 11.83 | 1.53 |
| 12/12 | 1,747 | 1,747 | 1,736 | 1,742 | -0.29% | 7,400 | 258億4183万 | -0.06% | 11.89 | 1.54 |
| 12/11 | 1,716 | 1,747 | 1,714 | 1,747 | +2.16% | 14,600 | 259億1601万 | +0.23% | 11.93 | 1.54 |
| 12/08 | 1,739 | 1,740 | 1,709 | 1,710 | -2.45% | 23,300 | 253億6713万 | -1.78% | 11.68 | 1.51 |
| 12/07 | 1,780 | 1,780 | 1,753 | 1,753 | -1.9% | 14,600 | 260億501万 | +0.69% | 11.97 | 1.55 |
| 12/06 | 1,763 | 1,792 | 1,756 | 1,787 | +3.59% | 17,700 | 265億939万 | +2.82% | 12.2 | 1.58 |
| 12/05 | 1,743 | 1,752 | 1,725 | 1,725 | -1.32% | 16,200 | 255億8965万 | -0.46% | 11.78 | 1.52 |
| 12/04 | 1,750 | 1,753 | 1,740 | 1,748 | -0.79% | 11,300 | 259億3084万 | +0.98% | 11.94 | 1.54 |
| 12/01 | 1,790 | 1,790 | 1,756 | 1,762 | -0.96% | 17,000 | 261億3852万 | +2.09% | 12.03 | 1.56 |
| 11/30 | 1,759 | 1,784 | 1,758 | 1,779 | +1.08% | 8,700 | 263億9071万 | +3.37% | 12.15 | 1.57 |
| 11/29 | 1,758 | 1,780 | 1,758 | 1,760 | -0.45% | 11,700 | 261億886万 | +2.56% | 12.02 | 1.55 |
| 11/28 | 1,780 | 1,781 | 1,758 | 1,768 | -0.95% | 24,400 | 262億2753万 | +3.33% | 12.07 | 1.56 |
| 11/27 | 1,800 | 1,826 | 1,772 | 1,785 | +2.35% | 64,200 | 264億7972万 | +4.57% | 12.19 | 1.58 |
| 11/24 | 1,741 | 1,746 | 1,735 | 1,744 | +0.46% | 7,800 | 258億7150万 | +2.47% | 11.91 | 1.54 |
| 11/22 | 1,711 | 1,746 | 1,711 | 1,736 | +1.64% | 10,600 | 257億5283万 | +2.18% | 11.85 | 1.53 |
| 11/21 | 1,728 | 1,735 | 1,703 | 1,708 | -1.04% | 10,200 | 253億3746万 | +0.71% | 11.66 | 1.51 |
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 | 1,009 4/5 | 555 1/23 | 76,200 10/24 | - | - | +7.6% 2/25 | -14.05% 1/22 |
| 2009年 3月期 | 683 4/2 | 386 10/10 | 49,500 3/25 | - | - | +18.01% 11/5 | -31.72% 10/10 |
| 2010年 3月期 | 760 3/23 | 531 4/28 | 61,400 3/26 | - | - | +12.09% 7/27 | -4.14% 5/18 |
| 2011年 3月期 | 749 3/1 | 567 3/16 3/15 | 55,200 3/28 | 111億1110万 | 84億1120万 | +5.95% 12/24 | -19.39% 3/15 |
| 2012年 3月期 | 742 3/27 | 596 8/9 | 53,400 3/27 | 110億725万 | 88億4140万 | +8.95% 7/22 | -7.1% 10/26 |
| 2013年 3月期 | 800 3/25 | 631 5/17 | 77,700 3/26 | 118億6766万 | 93億6061万 | +6.03% 3/11 | -8.2% 4/2 |
| 2014年 3月期 | 794 9/13 | 682 6/7 | 94,500 3/26 | 117億7865万 | 101億1718万 | +4.82% 7/25 | -10.28% 4/14 |
| 2015年 3月期 | 1,011 9/29 | 655 4/14 | 827,100 9/12 | 149億9776万 | 97億1664万 | +23.14% 9/29 | -11.26% 10/22 |
| 2016年 3月期 | 1,860 1/12 | 752 8/25 | 3,076,100 12/15 | 275億9231万 | 111億5560万 | +49.22% 1/12 | -26.32% 2/12 |
| 2017年 3月期 | 1,480 3/16 | 850 6/24 | 923,200 10/25 | 219億5517万 | 126億939万 | +18.17% 10/25 | -21.85% 6/24 |
| 2018年 3月期 | 1,943 10/5 | 1,165 4/13 | 478,100 6/2 | 288億2358万 | 172億8228万 | +17.45% 6/5 | -15.32% 2/14 |
| 2019年 3月期 | 1,565 5/8 | 1,037 12/25 | 545,700 2/7 | 232億1611万 | 153億8345万 | +17.02% 2/6 | -21.92% 12/25 |
| 2020年 3月期 | 1,710 7/2 | 878 3/13 | 382,600 7/30 | 253億6713万 | 130億2476万 | +11.65% 5/29 | -25.8% 3/13 |
| 2021年 3月期 | 1,684 2/8 | 1,065 4/6 | 126,800 2/8 | 249億8143万 | 157億9882万 | +13.79% 8/12 | -7.81% 10/30 |
| 2022年 3月期 | 1,769 11/15 | 1,361 6/21 | 488,900 10/21 | 262億4237万 | 201億8986万 | +10.18% 10/21 | -10.59% 5/9 |
| 2023年 3月期 | 1,650 3/29 | 1,344 10/3 | 109,400 4/27 | 244億7705万 | 199億3767万 | +8.21% 5/2 | -9.85% 5/12 |
| 最新 | 1,853 2024/4/18 | 9,600 | 274億8847万 | -2.06% 1,892 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
225円（2003/04/03） - 724%（8.24倍）
1,853円（4/18）