株価チャート
株価
4/19
- 前日 (4/18)
- 2,212
- 始値
- 2,212
- 高値
- 2,212
- 安値
- 2,153
- 終値 -1.13%
- 2,187
- 出来高 +292.26%
- 60,800
乖離率
- 株価（5日）
移動平均値 - -1.62%
2,223 - 株価（25日）
移動平均値 - +4.44%
2,094 - 出来高（5日）
移動平均値 - +51.32%
40,180
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,212 | 2,212 | 2,153 | 2,187 | -1.13% | 60,800 | 360億3301万 | +4.44% | 14.76 | 0.91 |
| 04/18 | 2,206 | 2,241 | 2,201 | 2,212 | +0.27% | 15,500 | 364億4491万 | +6.09% | 14.92 | 0.92 |
| 04/17 | 2,235 | 2,259 | 2,191 | 2,206 | -0.41% | 29,900 | 363億4605万 | +6.31% | 14.88 | 0.92 |
| 04/16 | 2,293 | 2,314 | 2,207 | 2,215 | -3.49% | 53,000 | 364億9434万 | +7.21% | 14.94 | 0.93 |
| 04/15 | 2,274 | 2,300 | 2,244 | 2,295 | -1.25% | 41,700 | 378億1242万 | +11.52% | 15.48 | 0.96 |
| 04/12 | 2,265 | 2,327 | 2,240 | 2,324 | +2.88% | 69,900 | 382億9022万 | +13.42% | 15.68 | 0.97 |
| 04/11 | 2,233 | 2,262 | 2,213 | 2,259 | +0.71% | 27,900 | 372億1928万 | +10.9% | 15.24 | 0.94 |
| 04/10 | 2,219 | 2,265 | 2,217 | 2,243 | +0.67% | 80,800 | 369億5566万 | +10.6% | 15.13 | 0.94 |
| 04/09 | 2,180 | 2,245 | 2,166 | 2,228 | +3.2% | 128,800 | 367億852万 | +10.3% | 15.03 | 0.93 |
| 04/08 | 2,064 | 2,166 | 2,052 | 2,159 | +9.37% | 183,600 | 355億7168万 | +7.31% | 14.57 | 0.9 |
| 04/05 | 1,960 | 1,982 | 1,960 | 1,974 | -0.25% | 25,200 | 325億2362万 | -1.69% | 13.32 | 0.83 |
| 04/04 | 1,993 | 1,993 | 1,968 | 1,979 | -0.95% | 22,600 | 326億600万 | -1.69% | 13.35 | 0.83 |
| 04/03 | 1,961 | 2,012 | 1,961 | 1,998 | +1.22% | 26,800 | 329億1904万 | -1.04% | 13.48 | 0.84 |
| 04/02 | 1,955 | 1,997 | 1,952 | 1,974 | +0.61% | 28,000 | 325億2362万 | -2.52% | 13.32 | 0.83 |
| 04/01 | 2,020 | 2,020 | 1,962 | 1,962 | -2.24% | 25,200 | 323億2591万 | -3.35% | 13.24 | 0.82 |
| 03/29 | 1,996 | 2,022 | 1,995 | 2,007 | -0.05% | 19,100 | 330億6733万 | -1.47% | 13.54 | 0.84 |
| 03/28 | 2,026 | 2,046 | 1,991 | 2,008 | -1.86% | 58,500 | 330億8380万 | -1.57% | 13.55 | 0.84 |
| 03/27 | 2,061 | 2,068 | 2,029 | 2,046 | -0.24% | 80,500 | 337億989万 | +0.1% | 13.8 | 0.86 |
| 03/26 | 2,029 | 2,064 | 2,029 | 2,051 | +0.98% | 39,400 | 337億9227万 | +0.24% | 13.84 | 0.86 |
| 03/25 | 2,006 | 2,045 | 2,005 | 2,031 | +0.74% | 88,300 | 334億6275万 | -0.73% | 13.7 | 0.85 |
| 03/22 | 1,990 | 2,026 | 1,969 | 2,016 | +1.31% | 50,500 | 332億1561万 | -1.42% | 13.6 | 0.84 |
| 03/21 | 2,025 | 2,025 | 1,990 | 1,990 | -0.8% | 48,000 | 327億8724万 | -2.88% | 13.43 | 0.83 |
| 03/19 | 1,990 | 2,026 | 1,982 | 2,006 | +0.8% | 32,500 | 330億5085万 | -1.86% | 13.53 | 0.84 |
| 03/18 | 2,020 | 2,030 | 1,989 | 1,990 | -0.25% | 46,000 | 327億8724万 | -2.31% | 13.43 | 0.83 |
| 03/15 | 1,953 | 2,019 | 1,949 | 1,995 | +2.05% | 71,300 | 328億6962万 | -1.72% | 13.46 | 0.83 |
| 03/14 | 1,970 | 1,970 | 1,930 | 1,955 | -0.61% | 34,000 | 322億1058万 | -3.41% | 13.19 | 0.82 |
| 03/13 | 2,004 | 2,018 | 1,952 | 1,967 | -0.35% | 44,600 | 324億829万 | -2.48% | 13.27 | 0.82 |
| 03/12 | 2,024 | 2,024 | 1,962 | 1,974 | -2.52% | 46,300 | 325億2362万 | -1.79% | 13.32 | 0.83 |
| 03/11 | 2,056 | 2,056 | 2,006 | 2,025 | -1.75% | 46,100 | 333億6390万 | +1.05% | 13.66 | 0.85 |
| 03/08 | 2,023 | 2,085 | 2,023 | 2,061 | +1.88% | 56,800 | 339億5703万 | +3.41% | 13.91 | 0.86 |
| 03/07 | 2,043 | 2,081 | 2,023 | 2,023 | -0.83% | 34,900 | 333億3094万 | +2.12% | 13.65 | 0.85 |
| 03/06 | 2,015 | 2,047 | 2,010 | 2,040 | +0.44% | 39,500 | 336億1104万 | +3.55% | 13.76 | 0.85 |
| 03/05 | 2,037 | 2,043 | 2,013 | 2,031 | -0.44% | 22,600 | 334億6275万 | +3.78% | 13.7 | 0.85 |
| 03/04 | 2,049 | 2,068 | 2,007 | 2,040 | -0.58% | 53,500 | 336億1104万 | +4.94% | 13.76 | 0.85 |
| 03/01 | 2,089 | 2,097 | 2,050 | 2,052 | -2.61% | 47,600 | 338億875万 | +6.32% | 13.84 | 0.86 |
| 02/29 | 2,115 | 2,133 | 2,085 | 2,107 | -0.43% | 31,600 | 347億1493万 | +9.97% | 14.22 | 0.88 |
| 02/28 | 2,152 | 2,152 | 2,113 | 2,116 | -2.13% | 48,100 | 348億6321万 | +11.31% | 14.28 | 0.88 |
| 02/27 | 2,100 | 2,162 | 2,081 | 2,162 | +2.95% | 68,900 | 356億2111万 | +14.63% | 14.59 | 0.9 |
| 02/26 | 2,130 | 2,130 | 2,099 | 2,100 | -1.04% | 28,700 | 345億9960万 | +12.36% | 14.17 | 0.88 |
| 02/22 | 2,088 | 2,129 | 2,088 | 2,122 | +1.63% | 34,900 | 349億6207万 | +14.39% | 14.32 | 0.89 |
| 02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -0.57% | 40,300 | 344億188万 | +13.54% | 14.09 | 0.87 |
| 02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -0.94% | 43,700 | 345億9960万 | +15.19% | 14.17 | 0.88 |
| 02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +4.59% | 60,500 | 349億2912万 | +17.32% | 14.3 | 0.89 |
| 02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +0.7% | 75,900 | 333億9685万 | +13.3% | 13.68 | 0.85 |
| 02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -5.23% | 196,600 | 331億6618万 | +13.34% | 13.58 | 0.84 |
| 02/14 | 2,164 | 2,250 | 2,101 | 2,124 | +14.56% | 467,500 | 349億9502万 | +20.27% | 14.33 | 0.89 |
| 02/13 | 1,863 | 1,879 | 1,845 | 1,854 | +0.54% | 84,100 | 305億4650万 | +5.88% | 12.51 | 0.78 |
| 02/09 | 1,810 | 1,849 | 1,804 | 1,844 | +1.32% | 38,300 | 303億8174万 | +5.61% | 12.44 | 0.77 |
| 02/08 | 1,827 | 1,829 | 1,794 | 1,820 | -0.38% | 34,900 | 299億8632万 | +4.6% | 12.28 | 0.76 |
| 02/07 | 1,798 | 1,831 | 1,795 | 1,827 | +1.61% | 35,300 | 301億165万 | +5.3% | 12.33 | 0.76 |
| 02/06 | 1,796 | 1,818 | 1,778 | 1,798 | +1.07% | 33,700 | 296億2384万 | +3.99% | 12.13 | 0.75 |
| 02/05 | 1,831 | 1,831 | 1,770 | 1,779 | -2.84% | 66,400 | 293億1080万 | +3.13% | 12 | 0.74 |
| 02/02 | 1,785 | 1,831 | 1,773 | 1,831 | +4.63% | 69,300 | 301億6755万 | +6.39% | 12.35 | 0.77 |
| 02/01 | 1,760 | 1,760 | 1,746 | 1,750 | -0.62% | 13,600 | 288億3300万 | +2.04% | 11.81 | 0.73 |
| 01/31 | 1,735 | 1,761 | 1,730 | 1,761 | +1.5% | 23,200 | 290億1423万 | +2.98% | 11.88 | 0.74 |
| 01/30 | 1,719 | 1,741 | 1,719 | 1,735 | +1.05% | 29,100 | 285億8586万 | +1.82% | 11.71 | 0.73 |
| 01/29 | 1,715 | 1,726 | 1,715 | 1,717 | +0.7% | 14,600 | 282億8929万 | +1% | 11.58 | 0.72 |
| 01/26 | 1,710 | 1,716 | 1,701 | 1,705 | -0.12% | 15,700 | 280億9158万 | +0.41% | 11.5 | 0.71 |
| 01/25 | 1,701 | 1,722 | 1,701 | 1,707 | +0.35% | 14,700 | 281億2453万 | +0.71% | 11.52 | 0.71 |
| 01/24 | 1,722 | 1,722 | 1,696 | 1,701 | -1.62% | 23,700 | 280億2567万 | +0.47% | 11.48 | 0.71 |
| 01/23 | 1,735 | 1,747 | 1,723 | 1,729 | -0.35% | 18,500 | 284億8700万 | +2.19% | 11.67 | 0.72 |
| 01/22 | 1,746 | 1,746 | 1,721 | 1,735 | -0.69% | 15,300 | 285億8586万 | +2.66% | 11.71 | 0.73 |
| 01/19 | 1,735 | 1,750 | 1,721 | 1,747 | +0.87% | 30,300 | 287億8357万 | +3.43% | 11.79 | 0.73 |
| 01/18 | 1,738 | 1,764 | 1,722 | 1,732 | +0.46% | 47,000 | 285億3643万 | +2.67% | 11.69 | 0.72 |
| 01/17 | 1,697 | 1,739 | 1,696 | 1,724 | +1.17% | 29,700 | 284億462万 | +2.44% | 11.63 | 0.72 |
| 01/16 | 1,705 | 1,718 | 1,698 | 1,704 | +0.71% | 25,700 | 280億7510万 | +1.37% | 11.5 | 0.71 |
| 01/15 | 1,671 | 1,694 | 1,655 | 1,692 | +1.01% | 39,000 | 278億7739万 | +0.83% | 11.42 | 0.71 |
| 01/12 | 1,699 | 1,701 | 1,675 | 1,675 | -1.87% | 31,200 | 275億9730万 | 0% | 11.3 | 0.7 |
| 01/11 | 1,759 | 1,759 | 1,700 | 1,707 | -2.79% | 55,500 | 281億2453万 | +2.03% | 11.52 | 0.71 |
| 01/10 | 1,745 | 1,763 | 1,729 | 1,756 | +0.98% | 36,900 | 289億3185万 | +5.28% | 11.85 | 0.73 |
| 01/09 | 1,740 | 1,758 | 1,730 | 1,739 | +0.87% | 27,000 | 286億5176万 | +4.57% | 11.73 | 0.73 |
| 01/05 | 1,710 | 1,729 | 1,701 | 1,724 | +1% | 21,000 | 284億462万 | +4.04% | 11.63 | 0.72 |
| 01/04 | 1,705 | 1,708 | 1,676 | 1,707 | +0.47% | 18,600 | 281億2453万 | +3.27% | 11.52 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,684 | 1,714 | 1,680 | 1,699 | +1.01% | 25,000 | 279億9272万 | +3.03% | 11.46 | 0.71 |
| 12/28 | 1,676 | 1,692 | 1,671 | 1,682 | -0.18% | 14,500 | 277億1263万 | +2.31% | 11.35 | 0.7 |
| 12/27 | 1,683 | 1,689 | 1,660 | 1,685 | +0.72% | 30,900 | 277億6206万 | +2.74% | 11.37 | 0.7 |
| 12/26 | 1,680 | 1,681 | 1,658 | 1,673 | -0.48% | 20,000 | 275億6434万 | +2.26% | 11.29 | 0.7 |
| 12/25 | 1,627 | 1,683 | 1,616 | 1,681 | +3.64% | 41,300 | 276億9615万 | +3% | 11.34 | 0.7 |
| 12/22 | 1,603 | 1,638 | 1,596 | 1,622 | +0.75% | 25,700 | 267億2407万 | -0.37% | 10.94 | 0.68 |
| 12/21 | 1,641 | 1,646 | 1,609 | 1,610 | -2.95% | 24,600 | 265億2636万 | -0.92% | 10.86 | 0.67 |
| 12/20 | 1,641 | 1,676 | 1,641 | 1,659 | +0.55% | 28,900 | 273億3368万 | +2.09% | 11.19 | 0.69 |
| 12/19 | 1,647 | 1,655 | 1,639 | 1,650 | +0.3% | 15,100 | 271億8540万 | +1.79% | 11.13 | 0.69 |
| 12/18 | 1,636 | 1,648 | 1,621 | 1,645 | 0% | 22,000 | 271億302万 | +1.73% | 11.1 | 0.69 |
| 12/15 | 1,666 | 1,667 | 1,636 | 1,645 | -1.44% | 39,800 | 271億302万 | +1.98% | 11.1 | 0.69 |
| 12/14 | 1,700 | 1,705 | 1,664 | 1,669 | -1.13% | 21,800 | 274億9844万 | +3.73% | 11.26 | 0.7 |
| 12/13 | 1,708 | 1,710 | 1,675 | 1,688 | -1.11% | 23,600 | 278億1148万 | +5.24% | 11.39 | 0.71 |
| 12/12 | 1,701 | 1,716 | 1,690 | 1,707 | +0.65% | 39,100 | 281億2453万 | +6.75% | 11.52 | 0.71 |
| 12/11 | 1,658 | 1,696 | 1,658 | 1,696 | +3.16% | 44,300 | 279億4329万 | +6.47% | 11.44 | 0.71 |
| 12/08 | 1,657 | 1,672 | 1,634 | 1,644 | -0.66% | 34,300 | 270億8654万 | +3.53% | 11.09 | 0.69 |
| 12/07 | 1,644 | 1,668 | 1,635 | 1,655 | +0.36% | 27,700 | 272億6778万 | +4.48% | 11.17 | 0.69 |
| 12/06 | 1,614 | 1,655 | 1,613 | 1,649 | +2.49% | 43,300 | 271億6892万 | +4.3% | 11.13 | 0.69 |
| 12/05 | 1,621 | 1,636 | 1,609 | 1,609 | -0.92% | 26,000 | 265億988万 | +2.16% | 10.86 | 0.67 |
| 12/04 | 1,582 | 1,635 | 1,575 | 1,624 | +2.07% | 37,300 | 267億5702万 | +3.31% | 10.96 | 0.68 |
| 12/01 | 1,615 | 1,620 | 1,589 | 1,591 | -1.49% | 16,100 | 262億1331万 | +1.53% | 10.73 | 0.67 |
| 11/30 | 1,592 | 1,618 | 1,573 | 1,615 | +0.75% | 30,400 | 266億874万 | +3.26% | 10.9 | 0.68 |
| 11/29 | 1,634 | 1,634 | 1,591 | 1,603 | -1.48% | 14,500 | 264億1102万 | +2.76% | 10.82 | 0.67 |
| 11/28 | 1,592 | 1,630 | 1,592 | 1,627 | +1.62% | 31,000 | 268億645万 | +4.56% | 10.98 | 0.68 |
| 11/27 | 1,579 | 1,615 | 1,573 | 1,601 | +1.52% | 45,800 | 263億7807万 | +3.22% | 10.8 | 0.67 |
| 11/24 | 1,570 | 1,582 | 1,565 | 1,577 | 0% | 14,400 | 259億8265万 | +2.01% | 10.64 | 0.66 |
| 11/22 | 1,575 | 1,587 | 1,575 | 1,577 | -0.13% | 6,100 | 259億8265万 | +2.27% | 10.64 | 0.66 |
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 | |
| 2011年 3月期 | 638 3/24 | 546 3/29 | 16,500 3/24 | 82億3721万 | 70億4940万 | - | -4.96% 4/27 |
| 2012年 3月期 | 659 3/26 | 473 6/2 | 430,800 3/26 | 85億834万 | 61億690万 | +14.35% 3/13 | -4.66% 5/31 |
| 2013年 3月期 | 932 3/26 | 551 6/4 | 322,900 4/26 | 120億3305万 | 71億1396万 | +11.39% 1/25 | -10.7% 5/14 |
| 2014年 3月期 | 950 1/23 1/21 | 785 6/7 | 62,600 5/10 | 135億45万 | 101億3513万 | +5.93% 1/20 | -9.87% 6/7 |
| 2015年 3月期 | 1,735 3/16 | 853 4/11 | 60,100 1/30 | 246億5608万 | 121億2198万 | +15.91% 1/30 | -5.71% 8/8 |
| 2016年 3月期 | 2,557 2/1 | 1,470 8/25 | 160,800 12/17 | 363億3752万 | 208億9017万 | +26.28% 12/29 | -8.91% 2/12 |
| 2017年 3月期 | 3,955 10/31 | 2,209 5/2 | 1,350,600 1/26 | 562億450万 | 313億9209万 | +22.02% 9/27 | -12.72% 2/8 |
| 2018年 3月期 | 4,250 12/27 12/26 | 2,657 4/6 | 445,400 8/7 | 700億2300万 | 437億7673万 | +18.16% 12/26 | -11.02% 3/2 |
| 2019年 3月期 | 4,485 6/12 | 1,822 12/25 | 236,000 8/7 | 738億9486万 | 300億1927万 | +10.5% 2/12 | -20.17% 8/9 |
| 2020年 3月期 | 2,792 11/20 | 1,660 3/13 | 251,600 8/8 | 460億99万 | 273億5016万 | +13.1% 5/21 | -18.25% 3/13 |
| 2021年 3月期 | 2,199 6/9 | 1,662 11/24 | 271,500 11/30 | 362億3072万 | 273億8311万 | +11.03% 12/4 | -10.31% 7/3 |
| 2022年 3月期 | 1,915 4/1 | 1,260 12/2 | 109,500 9/16 | 315億5154万 | 207億5976万 | +9.73% 9/17 | -12.13% 11/29 |
| 2023年 3月期 | 1,731 10/20 | 1,190 3/30 | 243,200 3/29 | 285億1995万 | 196億644万 | +6.69% 10/6 | -11.17% 1/16 |
| 最新 | 2,187 2024/4/19 | 60,800 | 360億3301万 | +4.44% 2,094 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/19 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
473円（2011/06/02） - 362%（4.62倍）
2,187円（4/19）