株価チャート
株価
4/18
- 前日 (4/17)
- 2,645
- 始値
- 2,645
- 高値
- 2,645
- 安値
- 2,645
- 終値 ±0%
- 2,645
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -1.31%
2,680 - 株価（25日）
移動平均値 - -6.87%
2,840 - 出来高（5日）
移動平均値 - -62.5%
800
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 | 2,645 | 2,645 | 2,645 | 2,645 | 0% | 300 | 38億3304万 | -6.87% | 9.32 | 1.32 |
| 04/17 | 2,665 | 2,665 | 2,640 | 2,645 | -1.34% | 900 | 38億3304万 | -7.32% | 9.32 | 1.32 |
| 04/16 | 2,688 | 2,700 | 2,660 | 2,681 | -0.33% | 1,400 | 38億8521万 | -6.55% | 9.45 | 1.33 |
| 04/15 | 2,742 | 2,742 | 2,690 | 2,690 | -1.75% | 600 | 38億9826万 | -6.63% | 9.48 | 1.34 |
| 04/12 | 2,738 | 2,738 | 2,738 | 2,738 | +1.11% | 800 | 39億6782万 | -5.36% | 9.65 | 1.36 |
| 04/11 | 2,706 | 2,708 | 2,706 | 2,708 | -0.07% | 300 | 39億2434万 | -6.72% | 9.55 | 1.35 |
| 04/10 | 2,692 | 2,710 | 2,692 | 2,710 | 0% | 800 | 39億2724万 | -7.03% | 9.55 | 1.35 |
| 04/09 | 2,716 | 2,716 | 2,708 | 2,710 | -0.26% | 700 | 39億2724万 | -7.38% | 9.55 | 1.35 |
| 04/08 | 2,714 | 2,725 | 2,690 | 2,717 | -1.52% | 3,800 | 39億3738万 | -7.55% | 9.58 | 1.35 |
| 04/05 | 2,779 | 2,779 | 2,709 | 2,759 | -1.08% | 1,800 | 39億9825万 | -6.54% | 9.72 | 1.37 |
| 04/04 | 2,790 | 2,790 | 2,789 | 2,789 | -0.78% | 200 | 40億4172万 | -5.84% | 9.83 | 1.39 |
| 04/03 | 2,802 | 2,811 | 2,700 | 2,811 | -0.14% | 2,500 | 40億7361万 | -5.35% | 9.91 | 1.4 |
| 04/02 | 2,840 | 2,840 | 2,807 | 2,815 | -0.88% | 1,700 | 40億7940万 | -5.44% | 9.92 | 1.4 |
| 04/01 | 2,905 | 2,920 | 2,803 | 2,840 | -2.67% | 4,800 | 41億1563万 | -4.83% | 10.01 | 1.41 |
| 03/29 | 2,930 | 2,930 | 2,890 | 2,918 | -0.44% | 3,000 | 42億2867万 | -2.38% | 10.29 | 1.45 |
| 03/28 | 2,979 | 2,979 | 2,929 | 2,931 | -2.27% | 1,800 | 42億4751万 | -2.07% | 10.33 | 1.46 |
| 03/27 | 2,997 | 3,015 | 2,988 | 2,999 | -0.03% | 4,200 | 43億4605万 | +0.07% | 10.57 | 1.49 |
| 03/26 | 2,995 | 3,020 | 2,993 | 3,000 | +0.94% | 3,400 | 43億4750万 | +0.03% | 10.57 | 1.49 |
| 03/25 | 2,990 | 3,005 | 2,900 | 2,972 | -0.6% | 4,700 | 43億692万 | -0.83% | 10.48 | 1.48 |
| 03/22 | 2,996 | 3,005 | 2,953 | 2,990 | -0.23% | 2,500 | 43億3301万 | -0.1% | 10.54 | 1.49 |
| 03/21 | 2,995 | 3,000 | 2,976 | 2,997 | +0.07% | 2,600 | 43億4315万 | +0.07% | 10.56 | 1.49 |
| 03/19 | 2,978 | 2,995 | 2,978 | 2,995 | +0.6% | 600 | 43億4025万 | -0.1% | 10.56 | 1.49 |
| 03/18 | 2,989 | 3,000 | 2,954 | 2,977 | -0.33% | 2,600 | 43億1417万 | -0.8% | 10.49 | 1.48 |
| 03/15 | 2,975 | 2,987 | 2,953 | 2,987 | +0.57% | 1,600 | 43億2866万 | -0.63% | 10.53 | 1.49 |
| 03/14 | 2,998 | 2,998 | 2,960 | 2,970 | -0.97% | 2,600 | 43億402万 | -1.43% | 10.47 | 1.48 |
| 03/13 | 3,000 | 3,030 | 2,949 | 2,999 | -1.02% | 3,000 | 43億4605万 | -0.99% | 10.57 | 1.49 |
| 03/12 | 2,976 | 3,060 | 2,976 | 3,030 | +1.81% | 2,100 | 43億9097万 | -0.75% | 10.68 | 1.51 |
| 03/11 | 2,990 | 2,996 | 2,976 | 2,976 | -0.7% | 1,200 | 43億1272万 | -2.87% | 10.49 | 1.48 |
| 03/08 | 2,997 | 3,000 | 2,997 | 2,997 | +0.3% | 600 | 43億4315万 | -2.5% | 10.56 | 1.49 |
| 03/07 | 3,000 | 3,015 | 2,988 | 2,988 | -0.4% | 1,700 | 43億3011万 | -3.05% | 10.53 | 1.49 |
| 03/06 | 2,985 | 3,040 | 2,970 | 3,000 | +0.44% | 3,000 | 43億4750万 | -2.85% | 10.57 | 1.49 |
| 03/05 | 3,005 | 3,015 | 2,986 | 2,987 | -1.74% | 1,400 | 43億2866万 | -3.49% | 10.53 | 1.49 |
| 03/04 | 3,000 | 3,060 | 2,984 | 3,040 | +0.33% | 3,700 | 44億547万 | -1.9% | 10.72 | 1.51 |
| 03/01 | 3,020 | 3,030 | 2,990 | 3,030 | +1% | 1,700 | 43億9097万 | -2.19% | 10.68 | 1.51 |
| 02/29 | 3,020 | 3,020 | 2,989 | 3,000 | +0.03% | 2,400 | 43億4750万 | -3.19% | 10.57 | 1.49 |
| 02/28 | 3,000 | 3,005 | 2,999 | 2,999 | 0% | 500 | 43億4605万 | -3.38% | 10.57 | 1.49 |
| 02/27 | 2,980 | 3,005 | 2,950 | 2,999 | +0.64% | 2,700 | 43億4605万 | -3.6% | 10.57 | 1.49 |
| 02/26 | 2,972 | 2,980 | 2,939 | 2,980 | +0.27% | 2,400 | 43億1852万 | -4.55% | 10.5 | 1.48 |
| 02/22 | 3,000 | 3,000 | 2,972 | 2,972 | -1.26% | 1,200 | 43億692万 | -5.05% | 10.48 | 1.48 |
| 02/21 | 3,025 | 3,025 | 2,951 | 3,010 | -0.82% | 1,300 | 43億6199万 | -4.17% | 10.61 | 1.5 |
| 02/20 | 3,055 | 3,070 | 3,015 | 3,035 | -0.49% | 1,300 | 43億9822万 | -3.59% | 10.7 | 1.51 |
| 02/19 | 2,930 | 3,050 | 2,900 | 3,050 | +3.39% | 1,500 | 44億1996万 | -3.11% | 10.75 | 1.52 |
| 02/16 | 2,877 | 2,950 | 2,877 | 2,950 | +2.54% | 3,200 | 42億7504万 | -6.2% | 10.4 | 1.47 |
| 02/15 | 3,035 | 3,035 | 2,810 | 2,877 | -5.05% | 5,500 | 41億6925万 | -8.64% | 10.14 | 1.43 |
| 02/14 | 3,035 | 3,085 | 3,000 | 3,030 | -1.46% | 4,500 | 43億9097万 | -4.05% | 10.68 | 1.51 |
| 02/13 | 3,195 | 3,195 | 3,070 | 3,075 | +0.33% | 2,300 | 44億5619万 | -2.69% | 10.84 | 1.53 |
| 02/09 | 3,095 | 3,100 | 3,040 | 3,065 | -0.97% | 5,400 | 44億4169万 | -3.04% | 10.8 | 1.52 |
| 02/08 | 3,180 | 3,180 | 3,035 | 3,095 | -2.67% | 5,800 | 44億8517万 | -1.75% | 10.91 | 1.54 |
| 02/07 | 3,350 | 3,355 | 3,150 | 3,180 | -5.07% | 10,900 | 46億835万 | +1.44% | 11.21 | 1.58 |
| 02/06 | 3,205 | 3,375 | 3,065 | 3,350 | -6.94% | 28,400 | 48億5471万 | +7.51% | 11.81 | 1.67 |
| 02/05 | 3,365 | 3,600 | 3,365 | 3,600 | +8.43% | 18,500 | 52億1700万 | +16.47% | 12.69 | 1.79 |
| 02/02 | 3,220 | 3,355 | 3,165 | 3,320 | +3.43% | 10,100 | 48億1123万 | +8.67% | 11.7 | 1.65 |
| 02/01 | 3,240 | 3,250 | 3,185 | 3,210 | -0.16% | 3,200 | 46億5182万 | +5.91% | 11.31 | 1.6 |
| 01/31 | 3,145 | 3,220 | 3,145 | 3,215 | +2.39% | 3,700 | 46億5907万 | +6.78% | 11.33 | 1.6 |
| 01/30 | 3,155 | 3,155 | 3,105 | 3,140 | -0.48% | 900 | 45億5038万 | +4.95% | 11.07 | 1.56 |
| 01/29 | 3,160 | 3,160 | 3,095 | 3,155 | +2.1% | 1,500 | 45億7212万 | +6.12% | 11.12 | 1.57 |
| 01/26 | 3,000 | 3,100 | 3,000 | 3,090 | +1.98% | 2,100 | 44億7792万 | +4.67% | 10.89 | 1.54 |
| 01/25 | 3,055 | 3,060 | 3,030 | 3,030 | -0.98% | 700 | 43億9097万 | +3.31% | 10.68 | 1.51 |
| 01/24 | 3,100 | 3,110 | 3,055 | 3,060 | -2.08% | 1,200 | 44億3445万 | +5.15% | 10.79 | 1.52 |
| 01/23 | 3,195 | 3,200 | 3,115 | 3,125 | -1.42% | 3,800 | 45億2865万 | +8.24% | 11.02 | 1.55 |
| 01/22 | 3,165 | 3,195 | 3,050 | 3,170 | -2.76% | 5,900 | 45億9386万 | +10.72% | 11.17 | 1.58 |
| 01/19 | 3,200 | 3,260 | 3,200 | 3,260 | +2.35% | 1,400 | 47億2428万 | +14.87% | 11.49 | 1.62 |
| 01/18 | 3,250 | 3,265 | 3,185 | 3,185 | -2.3% | 2,200 | 46億1560万 | +13.26% | 11.23 | 1.58 |
| 01/17 | 3,185 | 3,270 | 3,185 | 3,260 | +2.35% | 6,200 | 47億2428万 | +16.76% | 11.49 | 1.62 |
| 01/16 | 3,010 | 3,185 | 2,960 | 3,185 | +5.64% | 5,500 | 46億1560万 | +14.94% | 11.23 | 1.58 |
| 01/15 | 2,981 | 3,055 | 2,957 | 3,015 | +0.84% | 2,700 | 43億6924万 | +9.52% | 10.63 | 1.5 |
| 01/12 | 3,050 | 3,050 | 2,913 | 2,990 | -1.97% | 3,300 | 43億3301万 | +9.2% | 10.54 | 1.49 |
| 01/11 | 3,100 | 3,100 | 3,005 | 3,050 | -1.13% | 3,000 | 44億1996万 | +11.97% | 10.75 | 1.52 |
| 01/10 | 3,060 | 3,165 | 2,965 | 3,085 | 0% | 4,700 | 44億7068万 | +14.13% | 10.87 | 1.53 |
| 01/09 | 3,110 | 3,220 | 3,050 | 3,085 | -0.32% | 5,800 | 44億7068万 | +15.15% | 10.87 | 1.53 |
| 01/05 | 2,805 | 3,110 | 2,805 | 3,095 | +10.5% | 12,000 | 44億8517万 | +16.66% | 10.91 | 1.54 |
| 01/04 | 2,720 | 2,838 | 2,715 | 2,801 | +2.98% | 3,000 | 40億5911万 | +6.62% | 9.87 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 2,730 | 2,754 | 2,720 | 2,720 | +0.18% | 1,400 | 39億4173万 | +4.02% | 9.59 | 1.35 |
| 12/28 | 2,700 | 2,715 | 2,665 | 2,715 | -0.18% | 1,600 | 39億3449万 | +4.26% | 9.57 | 1.35 |
| 12/27 | 2,706 | 2,732 | 2,700 | 2,720 | +0.52% | 2,000 | 39億4173万 | +5.06% | 9.59 | 1.35 |
| 12/26 | 2,700 | 2,732 | 2,683 | 2,706 | +0.22% | 1,400 | 39億2144万 | +5.21% | 9.54 | 1.35 |
| 12/25 | 2,720 | 2,769 | 2,700 | 2,700 | -0.74% | 6,300 | 39億1275万 | +5.72% | 9.52 | 1.34 |
| 12/22 | 2,744 | 2,744 | 2,704 | 2,720 | -0.69% | 800 | 39億4173万 | +7.26% | 9.59 | 1.35 |
| 12/21 | 2,670 | 2,744 | 2,670 | 2,739 | +2.74% | 2,100 | 39億6927万 | +8.86% | 9.65 | 1.36 |
| 12/20 | 2,637 | 2,788 | 2,637 | 2,666 | +1.1% | 6,800 | 38億6348万 | +6.81% | 9.4 | 1.33 |
| 12/19 | 2,640 | 2,643 | 2,587 | 2,637 | +1.42% | 2,300 | 38億2145万 | +6.37% | 9.29 | 1.31 |
| 12/18 | 2,560 | 2,648 | 2,532 | 2,600 | +5.69% | 6,300 | 37億6783万 | +5.48% | 9.16 | 1.29 |
| 12/15 | 2,475 | 2,485 | 2,455 | 2,460 | -0.61% | 3,200 | 35億6495万 | +0.45% | 8.67 | 1.22 |
| 12/14 | 2,537 | 2,537 | 2,462 | 2,475 | -2.37% | 3,300 | 35億8669万 | +1.35% | 8.72 | 1.23 |
| 12/13 | 2,550 | 2,600 | 2,520 | 2,535 | -0.59% | 3,000 | 36億7364万 | +4.11% | 8.94 | 1.26 |
| 12/12 | 2,560 | 2,615 | 2,547 | 2,550 | -2.3% | 1,400 | 36億9537万 | +5.07% | 8.99 | 1.27 |
| 12/11 | 2,742 | 2,742 | 2,550 | 2,610 | -2.54% | 4,200 | 37億8232万 | +8.03% | 9.2 | 1.3 |
| 12/08 | 2,730 | 2,730 | 2,677 | 2,678 | -2.44% | 900 | 38億8087万 | +11.68% | 9.44 | 1.33 |
| 12/07 | 2,750 | 2,750 | 2,724 | 2,745 | +0.62% | 1,100 | 39億7796万 | +15.48% | 9.68 | 1.37 |
| 12/06 | 2,644 | 2,748 | 2,640 | 2,728 | +3.61% | 4,300 | 39億5333万 | +15.89% | 9.62 | 1.36 |
| 12/05 | 2,647 | 2,647 | 2,575 | 2,633 | -0.42% | 1,600 | 38億1565万 | +12.96% | 9.28 | 1.31 |
| 12/04 | 2,540 | 2,673 | 2,520 | 2,644 | +4.92% | 4,900 | 38億3160万 | +14.41% | 9.32 | 1.32 |
| 12/01 | 2,500 | 2,549 | 2,491 | 2,520 | +0.8% | 2,800 | 36億5190万 | +10.09% | 8.88 | 1.25 |
| 11/30 | 2,442 | 2,500 | 2,435 | 2,500 | +3.22% | 1,500 | 36億2292万 | +9.99% | 8.81 | 1.24 |
| 11/29 | 2,445 | 2,448 | 2,401 | 2,422 | -1.14% | 1,000 | 35億988万 | +7.31% | 8.54 | 1.21 |
| 11/28 | 2,508 | 2,531 | 2,450 | 2,450 | -2.31% | 4,000 | 35億5046万 | +9.18% | 8.64 | 1.22 |
| 11/27 | 2,450 | 2,549 | 2,439 | 2,508 | +2.41% | 7,600 | 36億3451万 | +12.52% | 8.84 | 1.25 |
| 11/24 | 2,524 | 2,592 | 2,421 | 2,449 | +5.38% | 12,400 | 35億4901万 | +10.71% | 8.63 | 1.22 |
| 11/22 | 2,306 | 2,326 | 2,306 | 2,324 | +1.48% | 900 | 33億6786万 | +5.73% | 8.19 | 1.16 |
| 11/21 | 2,264 | 2,318 | 2,264 | 2,290 | +1.15% | 1,700 | 33億1859万 | +4.57% | 8.07 | 1.14 |
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 | 1,280 5/22 5/21 他2件 | 523 3/13 | 14,400 1/30 | - | - | +12.53% 3/28 | -17.15% 11/22 |
| 2009年 3月期 | 720 7/2 | 350 2/2 | 10,300 8/20 | - | - | +15.67% 7/2 | -19.21% 1/5 |
| 2010年 3月期 | 597 3/19 | 355 4/30 | 52,100 4/2 | - | - | +28.13% 6/25 | -8.51% 5/13 |
| 2011年 3月期 | 545 4/7 | 401 3/29 3/17 | 19,600 3/28 | 7億8979万 | 5億8111万 | +10.2% 1/4 | -15.75% 3/17 |
| 2012年 3月期 | 669 3/19 3/14 | 382 5/16 | 10,900 12/12 | 9億6949万 | 5億5358万 | +17.43% 12/9 | -10.46% 4/12 |
| 2013年 3月期 | 667 3/13 | 521 1/11 | 11,800 3/18 | 9億6659万 | 7億5501万 | +7.48% 3/11 | -7.6% 4/8 |
| 2014年 3月期 | 679 2/25 2/24 | 549 6/11 | 11,900 5/16 | 9億8398万 | 7億9559万 | +6.4% 1/15 | -8.51% 3/28 |
| 2015年 3月期 | 878 3/12 | 601 4/11 | 12,200 6/24 | 12億7236万 | 8億7094万 | +10.24% 1/5 | -7.39% 4/2 |
| 2016年 3月期 | 1,280 8/5 | 756 4/22 | 9,300 4/22 | 18億5493万 | 10億9557万 | +28.1% 8/5 | -14.27% 8/24 |
| 2017年 3月期 | 1,075 3/21 3/16 | 830 6/24 | 10,500 5/10 | 15億5785万 | 12億280万 | +10.24% 5/10 | -7.41% 6/24 |
| 2018年 3月期 | 5,850 10/12 | 952 4/13 | 157,500 5/26 | 84億7763万 | 13億7960万 | +51.09% 10/11 | -25.97% 2/7 |
| 2019年 3月期 | 3,500 4/10 | 1,350 12/25 | 101,600 9/12 | 50億7208万 | 19億5637万 | +35.53% 9/12 | -20.86% 8/13 |
| 2020年 3月期 | 1,775 1/22 | 1,283 3/30 | 9,500 1/14 | 25億7227万 | 18億5928万 | +5.93% 1/14 | -19.09% 3/13 |
| 2021年 3月期 | 1,774 3/17 | 1,221 4/6 | 5,700 12/4 | 25億7082万 | 17億6943万 | +11.59% 2/16 | -8.98% 4/2 |
| 2022年 3月期 | 1,825 10/8 | 1,541 4/2 | 38,900 11/18 | 26億4473万 | 22億3316万 | +5.05% 10/6 | -6.18% 11/29 |
| 2023年 3月期 | 2,170 3/9 | 1,612 5/27 | 7,200 2/7 | 31億4469万 | 23億3605万 | +11.63% 3/6 | -9.12% 4/10 |
| 最新 | 2,645 2024/4/18 | 300 | 38億3304万 | -6.87% 2,840 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 308%（4.08倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/04/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
350円（2009/02/02） - 656%（7.56倍）
2,645円（4/18）