株価チャート
株価
4/18
- 前日 (4/17)
- 1,796
- 始値
- 1,800
- 高値
- 1,801
- 安値
- 1,796
- 終値 +0.22%
- 1,800
- 出来高 -66.67%
- 4,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,800 - 株価（25日）
移動平均値 - -1.04%
1,819 - 出来高（5日）
移動平均値 - -43.37%
7,240
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 | 1,800 | 1,801 | 1,796 | 1,800 | +0.22% | 4,100 | 127億1201万 | -1.04% | 103.29 | 1.98 |
| 04/17 | 1,800 | 1,800 | 1,794 | 1,796 | -0.17% | 12,300 | 126億8376万 | -1.32% | 103.06 | 1.98 |
| 04/16 | 1,804 | 1,804 | 1,799 | 1,799 | -0.28% | 8,900 | 127億495万 | -1.26% | 103.23 | 1.98 |
| 04/15 | 1,804 | 1,804 | 1,800 | 1,804 | +0.22% | 6,900 | 127億4026万 | -1.04% | 103.52 | 1.99 |
| 04/12 | 1,803 | 1,803 | 1,800 | 1,800 | 0% | 4,000 | 127億1201万 | -1.32% | 103.29 | 1.98 |
| 04/11 | 1,802 | 1,803 | 1,800 | 1,800 | -0.11% | 5,900 | 127億1201万 | -1.37% | 103.29 | 1.98 |
| 04/10 | 1,805 | 1,805 | 1,800 | 1,802 | -0.11% | 4,900 | 127億2613万 | -1.37% | 103.41 | 1.99 |
| 04/09 | 1,805 | 1,805 | 1,800 | 1,804 | +0.22% | 7,900 | 127億4026万 | -1.31% | 103.52 | 1.99 |
| 04/08 | 1,801 | 1,804 | 1,800 | 1,800 | 0% | 7,200 | 127億1201万 | -1.59% | 103.29 | 1.98 |
| 04/05 | 1,802 | 1,804 | 1,800 | 1,800 | -0.17% | 10,400 | 127億1201万 | -1.64% | 103.29 | 1.98 |
| 04/04 | 1,801 | 1,810 | 1,801 | 1,803 | +0.06% | 5,600 | 127億3320万 | -1.53% | 103.46 | 1.99 |
| 04/03 | 1,801 | 1,808 | 1,800 | 1,802 | -0.06% | 8,700 | 127億2613万 | -1.64% | 103.41 | 1.99 |
| 04/02 | 1,815 | 1,815 | 1,803 | 1,803 | -0.55% | 3,600 | 127億3320万 | -1.64% | 103.46 | 1.99 |
| 04/01 | 1,817 | 1,818 | 1,804 | 1,813 | -0.17% | 9,200 | 128億382万 | -1.15% | 104.04 | 2 |
| 03/29 | 1,805 | 1,816 | 1,804 | 1,816 | +0.83% | 12,800 | 128億2500万 | -0.98% | 104.21 | 2 |
| 03/28 | 1,796 | 1,813 | 1,789 | 1,801 | -2.86% | 35,800 | 127億1907万 | -1.85% | 103.35 | 1.98 |
| 03/27 | 1,860 | 1,869 | 1,854 | 1,854 | -0.27% | 68,600 | 130億9337万 | +1.04% | 106.39 | 2.04 |
| 03/26 | 1,860 | 1,864 | 1,857 | 1,859 | -0.05% | 16,300 | 131億2868万 | +1.36% | 106.68 | 2.05 |
| 03/25 | 1,849 | 1,860 | 1,848 | 1,860 | +0.59% | 16,400 | 131億3574万 | +1.47% | 106.73 | 2.05 |
| 03/22 | 1,846 | 1,849 | 1,845 | 1,849 | +0.22% | 8,300 | 130億5806万 | +0.98% | 106.1 | 2.04 |
| 03/21 | 1,842 | 1,846 | 1,838 | 1,845 | +0.16% | 12,300 | 130億2981万 | +0.82% | 105.87 | 2.03 |
| 03/19 | 1,840 | 1,845 | 1,833 | 1,842 | -0.16% | 10,200 | 130億862万 | +0.71% | 105.7 | 2.03 |
| 03/18 | 1,841 | 1,845 | 1,840 | 1,845 | +0.33% | 8,400 | 130億2981万 | +0.93% | 105.87 | 2.03 |
| 03/15 | 1,836 | 1,841 | 1,834 | 1,839 | +0.27% | 8,400 | 129億8744万 | +0.66% | 105.53 | 2.03 |
| 03/14 | 1,839 | 1,840 | 1,831 | 1,834 | -0.22% | 4,000 | 129億5212万 | +0.44% | 105.24 | 2.02 |
| 03/13 | 1,835 | 1,840 | 1,832 | 1,838 | +0.38% | 6,000 | 129億8037万 | +0.71% | 105.47 | 2.03 |
| 03/12 | 1,827 | 1,833 | 1,827 | 1,831 | +0.27% | 4,200 | 129億3094万 | +0.38% | 105.07 | 2.02 |
| 03/11 | 1,836 | 1,836 | 1,825 | 1,826 | -0.54% | 7,700 | 128億9563万 | +0.16% | 104.78 | 2.01 |
| 03/08 | 1,831 | 1,836 | 1,831 | 1,836 | +0.27% | 7,000 | 129億6625万 | +0.77% | 105.36 | 2.02 |
| 03/07 | 1,838 | 1,840 | 1,830 | 1,831 | -0.11% | 7,300 | 129億3094万 | +0.55% | 105.07 | 2.02 |
| 03/06 | 1,835 | 1,839 | 1,830 | 1,833 | +0.16% | 7,000 | 129億4506万 | +0.77% | 105.18 | 2.02 |
| 03/05 | 1,835 | 1,835 | 1,825 | 1,830 | +0.38% | 6,700 | 129億2388万 | +0.66% | 105.01 | 2.02 |
| 03/04 | 1,835 | 1,835 | 1,823 | 1,823 | -0.55% | 10,400 | 128億7444万 | +0.33% | 104.61 | 2.01 |
| 03/01 | 1,830 | 1,834 | 1,827 | 1,833 | +0.05% | 5,500 | 129億4506万 | +0.88% | 105.18 | 2.02 |
| 02/29 | 1,826 | 1,832 | 1,825 | 1,832 | +0.11% | 10,000 | 129億3800万 | +0.94% | 105.13 | 2.02 |
| 02/28 | 1,828 | 1,830 | 1,821 | 1,830 | +0.22% | 10,700 | 129億2388万 | +0.88% | 105.01 | 2.02 |
| 02/27 | 1,826 | 1,829 | 1,820 | 1,826 | +0.27% | 7,400 | 128億9563万 | +0.72% | 104.78 | 2.01 |
| 02/26 | 1,825 | 1,825 | 1,820 | 1,821 | -0.11% | 7,100 | 128億6032万 | +0.5% | 104.5 | 2.01 |
| 02/22 | 1,822 | 1,827 | 1,820 | 1,823 | +0.05% | 8,100 | 128億7444万 | +0.61% | 104.61 | 2.01 |
| 02/21 | 1,825 | 1,829 | 1,820 | 1,822 | -0.16% | 4,700 | 128億6738万 | +0.61% | 104.55 | 2.01 |
| 02/20 | 1,830 | 1,830 | 1,820 | 1,825 | 0% | 6,900 | 128億8856万 | +0.83% | 104.73 | 2.01 |
| 02/19 | 1,821 | 1,827 | 1,815 | 1,825 | +0.5% | 8,500 | 128億8856万 | +0.88% | 104.73 | 2.01 |
| 02/16 | 1,812 | 1,818 | 1,811 | 1,816 | -0.22% | 6,500 | 128億2500万 | +0.44% | 104.21 | 2 |
| 02/15 | 1,811 | 1,821 | 1,807 | 1,820 | -0.55% | 15,100 | 128億5325万 | +0.66% | 104.44 | 2.01 |
| 02/14 | 1,825 | 1,834 | 1,823 | 1,830 | +0.27% | 12,100 | 129億2388万 | +1.22% | 105.01 | 2.02 |
| 02/13 | 1,815 | 1,825 | 1,815 | 1,825 | +0.66% | 13,800 | 128億8856万 | +1% | 104.73 | 2.01 |
| 02/09 | 1,815 | 1,816 | 1,811 | 1,813 | -0.11% | 7,300 | 128億382万 | +0.33% | 104.04 | 2 |
| 02/08 | 1,808 | 1,815 | 1,807 | 1,815 | +0.39% | 10,900 | 128億1794万 | +0.5% | 104.15 | 2 |
| 02/07 | 1,812 | 1,812 | 1,808 | 1,808 | -0.11% | 7,000 | 127億6851万 | +0.11% | 103.75 | 1.99 |
| 02/06 | 1,807 | 1,811 | 1,806 | 1,810 | +0.17% | 6,100 | 127億8263万 | +0.28% | 103.86 | 1.99 |
| 02/05 | 1,809 | 1,811 | 1,805 | 1,807 | -0.06% | 13,100 | 127億6144万 | +0.06% | 103.69 | 1.99 |
| 02/02 | 1,807 | 1,808 | 1,805 | 1,808 | +0.22% | 5,300 | 127億6851万 | +0.11% | 103.75 | 1.99 |
| 02/01 | 1,808 | 1,808 | 1,802 | 1,804 | -0.11% | 6,100 | 127億4026万 | -0.11% | 103.52 | 1.99 |
| 01/31 | 1,808 | 1,808 | 1,802 | 1,806 | +0.33% | 9,300 | 127億5438万 | -0.06% | 103.63 | 1.99 |
| 01/30 | 1,809 | 1,809 | 1,800 | 1,800 | -0.39% | 32,400 | 127億1201万 | -0.44% | 103.29 | 1.98 |
| 01/29 | 1,806 | 1,809 | 1,805 | 1,807 | +0.11% | 9,600 | 127億6144万 | -0.17% | 103.69 | 1.99 |
| 01/26 | 1,804 | 1,807 | 1,803 | 1,805 | +0.11% | 7,200 | 127億4732万 | -0.33% | 103.58 | 1.99 |
| 01/25 | 1,807 | 1,807 | 1,802 | 1,803 | 0% | 9,200 | 127億3320万 | -0.55% | 103.46 | 1.99 |
| 01/24 | 1,807 | 1,807 | 1,803 | 1,803 | -0.11% | 6,900 | 125億4388万 | -0.61% | 103.46 | 1.99 |
| 01/23 | 1,807 | 1,809 | 1,804 | 1,805 | 0% | 9,800 | 125億5780万 | -0.55% | 103.58 | 1.99 |
| 01/22 | 1,804 | 1,807 | 1,804 | 1,805 | +0.11% | 7,700 | 125億5780万 | -0.66% | 103.58 | 1.99 |
| 01/19 | 1,807 | 1,807 | 1,803 | 1,803 | 0% | 6,400 | 125億4388万 | -0.83% | 103.46 | 1.99 |
| 01/18 | 1,805 | 1,807 | 1,802 | 1,803 | -0.11% | 9,000 | 125億4388万 | -0.83% | 103.46 | 1.99 |
| 01/17 | 1,804 | 1,807 | 1,801 | 1,805 | +0.22% | 7,100 | 125億5780万 | -0.77% | 103.58 | 1.99 |
| 01/16 | 1,810 | 1,810 | 1,800 | 1,801 | -0.11% | 15,200 | 125億2997万 | -1.04% | 103.35 | 1.98 |
| 01/15 | 1,800 | 1,806 | 1,800 | 1,803 | +0.17% | 15,600 | 125億4388万 | -0.99% | 103.46 | 1.99 |
| 01/12 | 1,809 | 1,811 | 1,800 | 1,800 | -0.55% | 25,200 | 125億2301万 | -1.15% | 103.29 | 1.98 |
| 01/11 | 1,815 | 1,815 | 1,804 | 1,810 | -0.22% | 20,200 | 125億9258万 | -0.71% | 103.86 | 1.99 |
| 01/10 | 1,818 | 1,818 | 1,809 | 1,814 | +0.22% | 9,400 | 126億2041万 | -0.49% | 104.09 | 2 |
| 01/09 | 1,818 | 1,819 | 1,804 | 1,810 | -0.44% | 12,000 | 125億9258万 | -0.77% | 103.86 | 1.99 |
| 01/05 | 1,825 | 1,827 | 1,804 | 1,818 | +0.78% | 16,300 | 126億4824万 | -0.33% | 104.32 | 2 |
| 01/04 | 1,802 | 1,807 | 1,791 | 1,804 | +0.17% | 21,800 | 125億5084万 | -1.1% | 103.52 | 1.99 |
| 2023 | ||||||||||
| 12/29 | 1,800 | 1,801 | 1,793 | 1,801 | +0.17% | 10,800 | 125億2997万 | -1.32% | 103.35 | 1.95 |
| 12/28 | 1,803 | 1,803 | 1,790 | 1,798 | -0.99% | 48,400 | 125億909万 | -1.53% | 103.18 | 1.95 |
| 12/27 | 1,810 | 1,816 | 1,800 | 1,816 | +0.22% | 29,000 | 113億6312万 | -0.6% | 104.21 | 1.77 |
| 12/26 | 1,810 | 1,820 | 1,810 | 1,812 | -0.55% | 8,100 | 113億3810万 | -0.82% | 103.98 | 1.76 |
| 12/25 | 1,833 | 1,833 | 1,822 | 1,822 | -0.6% | 3,400 | 114億67万 | -0.33% | 104.55 | 1.77 |
| 12/22 | 1,838 | 1,838 | 1,824 | 1,833 | +0.66% | 2,200 | 114億6950万 | +0.27% | 105.18 | 1.78 |
| 12/21 | 1,821 | 1,842 | 1,821 | 1,821 | -1.57% | 12,700 | 113億9441万 | -0.33% | 104.5 | 1.77 |
| 12/20 | 1,820 | 1,850 | 1,817 | 1,850 | +0.76% | 15,300 | 115億7587万 | +1.26% | 106.16 | 1.8 |
| 12/19 | 1,838 | 1,838 | 1,830 | 1,836 | -0.22% | 2,500 | 114億8827万 | +0.55% | 105.36 | 1.79 |
| 12/18 | 1,838 | 1,840 | 1,833 | 1,840 | +0.11% | 4,100 | 115億1330万 | +0.82% | 105.59 | 1.79 |
| 12/15 | 1,830 | 1,838 | 1,822 | 1,838 | +0.6% | 2,700 | 115億78万 | +0.77% | 105.47 | 1.79 |
| 12/14 | 1,840 | 1,840 | 1,821 | 1,827 | -1.24% | 4,700 | 114億3195万 | +0.22% | 104.84 | 1.78 |
| 12/13 | 1,814 | 1,850 | 1,810 | 1,850 | +1.43% | 22,200 | 115億7587万 | +1.54% | 106.16 | 1.8 |
| 12/12 | 1,822 | 1,827 | 1,821 | 1,824 | +0.11% | 2,500 | 114億1318万 | +0.16% | 104.67 | 1.78 |
| 12/11 | 1,825 | 1,826 | 1,821 | 1,822 | +0.05% | 2,000 | 114億67万 | +0.05% | 104.55 | 1.77 |
| 12/08 | 1,822 | 1,822 | 1,821 | 1,821 | -0.05% | 2,700 | 113億9441万 | 0% | 104.5 | 1.77 |
| 12/07 | 1,824 | 1,826 | 1,822 | 1,822 | -0.11% | 1,600 | 114億67万 | +0.11% | 104.55 | 1.77 |
| 12/06 | 1,828 | 1,828 | 1,824 | 1,824 | 0% | 1,300 | 114億1318万 | +0.22% | 104.67 | 1.78 |
| 12/05 | 1,832 | 1,832 | 1,824 | 1,824 | -0.22% | 3,200 | 114億1318万 | +0.27% | 104.67 | 1.78 |
| 12/04 | 1,829 | 1,829 | 1,823 | 1,828 | +0.16% | 3,800 | 114億3821万 | +0.55% | 104.9 | 1.78 |
| 12/01 | 1,824 | 1,831 | 1,823 | 1,825 | +0.11% | 1,800 | 114億1944万 | +0.44% | 104.73 | 1.78 |
| 11/30 | 1,826 | 1,834 | 1,822 | 1,823 | -0.05% | 1,700 | 114億693万 | +0.39% | 104.61 | 1.77 |
| 11/29 | 1,823 | 1,825 | 1,822 | 1,824 | -0.05% | 1,000 | 114億1318万 | +0.5% | 104.67 | 1.78 |
| 11/28 | 1,826 | 1,826 | 1,820 | 1,825 | +0.27% | 1,200 | 114億1944万 | +0.61% | 104.73 | 1.78 |
| 11/27 | 1,837 | 1,837 | 1,820 | 1,820 | -0.44% | 2,800 | 113億8815万 | +0.39% | 104.44 | 1.77 |
| 11/24 | 1,819 | 1,828 | 1,818 | 1,828 | +0.38% | 1,900 | 114億3821万 | +0.88% | 104.9 | 1.78 |
| 11/22 | 1,816 | 1,821 | 1,816 | 1,821 | +0.28% | 1,800 | 113億9441万 | +0.55% | 104.5 | 1.77 |
| 11/21 | 1,834 | 1,834 | 1,816 | 1,816 | -0.55% | 2,600 | 113億6312万 | +0.28% | 104.21 | 1.77 |
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 | 1,040 9/21 | 938 3/31 3/26 | 12,600 9/21 | - | - | +5.09% 9/21 | -4.35% 1/22 |
| 2009年 3月期 | 948 4/10 4/8 | 600 10/10 | 5,700 9/17 | - | - | +6.55% 3/25 | -18.2% 10/9 |
| 2010年 3月期 | 888 3/26 | 766 5/20 4/27 | 7,700 3/23 | - | - | +3.55% 7/23 | -4.16% 4/1 |
| 2011年 3月期 | 908 2/28 | 745 3/14 | 7,700 3/14 | 50億7720万 | 41億6576万 | +2.93% 1/13 | -10.07% 3/15 |
| 2012年 3月期 | 898 3/27 | 817 4/26 4/25 | 8,000 1/26 | 50億2128万 | 45億6836万 | +2.54% 3/27 | -3.11% 8/9 |
| 2013年 3月期 | 1,045 3/26 | 844 6/5 | 15,000 3/27 | 58億4325万 | 47億1933万 | +5.1% 2/6 | -4.87% 4/4 |
| 2014年 3月期 | 1,180 1/6 | 945 6/12 6/10 他3件 | 11,900 1/6 | 65億9812万 | 52億8409万 | +8.19% 1/17 | -7.29% 3/28 |
| 2015年 3月期 | 1,419 3/26 | 1,050 5/16 5/15 他3件 | 43,000 3/12 | 79億3452万 | 58億7121万 | +7.34% 3/3 | -5.22% 3/27 |
| 2016年 3月期 | 2,455 1/29 | 1,255 8/25 | 111,400 1/28 | 137億2745万 | 70億1749万 | +38.18% 12/28 | -14.57% 2/12 |
| 2017年 3月期 | 1,969 5/11 | 1,500 9/1 | 48,800 6/16 | 110億991万 | 93億8584万 | +4.69% 11/30 | -12.63% 6/24 |
| 2018年 3月期 | 1,740 11/7 | 1,584 4/14 | 38,800 11/7 | 108億8758万 | 99億1145万 | +2.81% 11/8 | -2.04% 1/19 |
| 2019年 3月期 | 1,680 3/26 | 1,605 2/1 12/25 | 27,500 3/26 | 105億1214万 | 100億4285万 | +1.58% 3/18 | -1.9% 3/29 |
| 2020年 3月期 | 1,671 3/27 | 1,461 3/13 | 15,700 9/26 | 104億5583万 | 91億4181万 | +4.67% 3/27 | -7.38% 3/13 |
| 2021年 3月期 | 1,982 3/23 | 1,522 4/1 | 55,500 3/29 | 124億182万 | 95億2350万 | +7.72% 3/22 | -3.71% 4/8 |
| 2022年 3月期 | 1,849 4/1 | 1,553 5/17 | 129,000 5/26 | 115億6961万 | 97億1747万 | +4.39% 6/18 | -10.24% 5/17 |
| 2023年 3月期 | 1,905 3/29 | 1,750 5/13 5/12 他2件 | 43,500 9/9 | 119億2002万 | 109億5015万 | +2.69% 3/29 | -2.52% 4/5 |
| 最新 | 1,800 2024/4/18 | 4,100 | 127億1201万 | -1.04% 1,819 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
425円（2002/11/20） - 324%（4.24倍）
1,800円（4/18）