株価チャート
株価
4/18
- 前日 (4/17)
- 296
- 始値
- 293
- 高値
- 297
- 安値
- 293
- 終値 -1.01%
- 293
- 出来高 -19.53%
- 10,300
乖離率
- 株価（5日）
移動平均値 - -1.68%
298 - 株価（25日）
移動平均値 - -4.25%
306 - 出来高（5日）
移動平均値 - -44.32%
18,500
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 | 293 | 297 | 293 | 293 | -1.01% | 10,300 | 78億9635万 | -4.25% | 7.12 | 0.82 |
| 04/17 | 295 | 298 | 290 | 296 | +0.68% | 12,800 | 79億7720万 | -3.58% | 7.19 | 0.83 |
| 04/16 | 299 | 300 | 292 | 294 | -2.65% | 33,900 | 79億2330万 | -4.23% | 7.14 | 0.82 |
| 04/15 | 300 | 304 | 299 | 302 | -0.66% | 29,100 | 81億3890万 | -1.63% | 7.34 | 0.85 |
| 04/12 | 307 | 307 | 304 | 304 | -0.33% | 6,400 | 81億9280万 | -1.3% | 7.39 | 0.85 |
| 04/11 | 305 | 308 | 303 | 305 | -0.97% | 32,200 | 82億1975万 | -0.97% | 7.41 | 0.85 |
| 04/10 | 307 | 310 | 305 | 308 | +1.32% | 17,300 | 83億60万 | 0% | 7.48 | 0.86 |
| 04/09 | 305 | 306 | 303 | 304 | -0.65% | 2,900 | 81億9280万 | -1.3% | 7.39 | 0.85 |
| 04/08 | 305 | 308 | 305 | 306 | +1.66% | 10,300 | 82億4670万 | -0.65% | 7.44 | 0.86 |
| 04/05 | 305 | 307 | 301 | 301 | -2.59% | 13,400 | 81億1195万 | -2.27% | 7.31 | 0.84 |
| 04/04 | 305 | 315 | 304 | 309 | +1.31% | 32,300 | 83億2755万 | +0.32% | 7.51 | 0.86 |
| 04/03 | 301 | 309 | 298 | 305 | 0% | 30,600 | 82億1975万 | -0.97% | 7.41 | 0.85 |
| 04/02 | 314 | 314 | 305 | 305 | -1.93% | 22,000 | 82億1975万 | -0.97% | 7.41 | 0.85 |
| 04/01 | 318 | 320 | 309 | 311 | -2.2% | 39,200 | 83億8145万 | +0.97% | 7.56 | 0.87 |
| 03/29 | 315 | 318 | 312 | 318 | +2.25% | 71,800 | 85億7010万 | +3.25% | 7.73 | 0.89 |
| 03/28 | 314 | 314 | 311 | 311 | 0% | 113,100 | 83億8145万 | +1.3% | 7.56 | 0.87 |
| 03/27 | 315 | 316 | 309 | 311 | -0.64% | 36,100 | 83億8145万 | +1.3% | 7.56 | 0.87 |
| 03/26 | 316 | 319 | 313 | 313 | +0.32% | 29,800 | 84億3535万 | +1.95% | 7.61 | 0.88 |
| 03/25 | 311 | 315 | 311 | 312 | +0.97% | 49,000 | 84億840万 | +1.96% | 7.58 | 0.87 |
| 03/22 | 307 | 314 | 307 | 309 | 0% | 61,800 | 83億2755万 | +1.31% | 7.51 | 0.86 |
| 03/21 | 311 | 312 | 306 | 309 | 0% | 25,100 | 83億2755万 | +1.64% | 7.51 | 0.86 |
| 03/19 | 307 | 310 | 307 | 309 | +0.65% | 14,100 | 83億2755万 | +1.31% | 7.51 | 0.86 |
| 03/18 | 303 | 309 | 302 | 307 | +1.66% | 24,900 | 82億7365万 | +0.99% | 7.46 | 0.86 |
| 03/15 | 305 | 305 | 302 | 302 | -1.95% | 17,600 | 81億3890万 | -0.66% | 7.34 | 0.85 |
| 03/14 | 304 | 309 | 303 | 308 | +1.32% | 33,200 | 83億60万 | +0.98% | 7.48 | 0.86 |
| 03/13 | 304 | 309 | 302 | 304 | -0.98% | 28,800 | 81億9280万 | -0.65% | 7.39 | 0.85 |
| 03/12 | 301 | 307 | 296 | 307 | +0.99% | 56,600 | 82億7365万 | 0% | 7.46 | 0.86 |
| 03/11 | 314 | 314 | 301 | 304 | -3.18% | 75,400 | 81億9280万 | -1.3% | 7.39 | 0.85 |
| 03/08 | 308 | 314 | 308 | 314 | +0.64% | 42,700 | 84億6230万 | +1.62% | 7.63 | 0.88 |
| 03/07 | 306 | 317 | 306 | 312 | +2.3% | 69,400 | 84億840万 | +0.97% | 7.58 | 0.87 |
| 03/06 | 303 | 312 | 303 | 305 | -1.29% | 47,500 | 82億1975万 | -1.61% | 7.41 | 0.85 |
| 03/05 | 306 | 314 | 305 | 309 | +0.98% | 59,000 | 83億2755万 | -0.64% | 7.51 | 0.86 |
| 03/04 | 305 | 310 | 303 | 306 | +0.33% | 30,300 | 82億4670万 | -1.92% | 7.44 | 0.86 |
| 03/01 | 306 | 306 | 303 | 305 | -0.33% | 14,500 | 82億1975万 | -2.56% | 7.41 | 0.85 |
| 02/29 | 309 | 309 | 302 | 306 | -0.65% | 22,700 | 82億4670万 | -2.55% | 7.44 | 0.86 |
| 02/28 | 302 | 309 | 302 | 308 | +2.67% | 27,000 | 83億60万 | -2.53% | 7.48 | 0.86 |
| 02/27 | 302 | 302 | 299 | 300 | -0.66% | 31,000 | 80億8500万 | -5.36% | 7.29 | 0.84 |
| 02/26 | 303 | 304 | 300 | 302 | -0.66% | 64,000 | 81億3890万 | -5.33% | 7.34 | 0.85 |
| 02/22 | 305 | 305 | 301 | 304 | +1.33% | 22,900 | 81億9280万 | -5% | 7.39 | 0.85 |
| 02/21 | 308 | 308 | 298 | 300 | -3.23% | 45,100 | 80億8500万 | -6.25% | 7.29 | 0.84 |
| 02/20 | 306 | 312 | 303 | 310 | +3.68% | 83,300 | 83億5450万 | -3.13% | 7.53 | 0.87 |
| 02/19 | 293 | 300 | 293 | 299 | +2.05% | 60,400 | 80億5805万 | -6.27% | 7.26 | 0.84 |
| 02/16 | 290 | 298 | 290 | 293 | +1.03% | 50,300 | 78億9635万 | -8.44% | 7.12 | 0.82 |
| 02/15 | 299 | 303 | 289 | 290 | -3.01% | 84,700 | 78億1550万 | -9.66% | 7.05 | 0.81 |
| 02/14 | 302 | 305 | 298 | 299 | -3.55% | 92,600 | 80億5805万 | -7.14% | 7.26 | 0.84 |
| 02/13 | 306 | 311 | 301 | 310 | +1.64% | 126,900 | 83億5450万 | -4.02% | 7.53 | 0.87 |
| 02/09 | 305 | 311 | 303 | 305 | -1.29% | 71,100 | 82億1975万 | -5.57% | 7.41 | 0.85 |
| 02/08 | 324 | 324 | 308 | 309 | -4.63% | 104,900 | 83億2755万 | -4.63% | 7.51 | 0.86 |
| 02/07 | 328 | 329 | 320 | 324 | -1.52% | 67,500 | 87億3180万 | -0.31% | 7.87 | 0.91 |
| 02/06 | 333 | 333 | 328 | 329 | -1.2% | 52,900 | 88億6655万 | +0.92% | 7.99 | 0.92 |
| 02/05 | 326 | 333 | 325 | 333 | +1.83% | 38,000 | 89億7435万 | +2.46% | 8.09 | 0.93 |
| 02/02 | 318 | 328 | 318 | 327 | +3.48% | 49,200 | 88億1265万 | +0.62% | 7.95 | 0.92 |
| 02/01 | 325 | 328 | 314 | 316 | -3.07% | 87,500 | 85億1620万 | -2.47% | 7.68 | 0.88 |
| 01/31 | 332 | 332 | 314 | 326 | -2.69% | 142,000 | 87億8570万 | +0.62% | 7.92 | 0.91 |
| 01/30 | 334 | 337 | 333 | 335 | +0.6% | 28,200 | 90億2825万 | +3.4% | 8.14 | 0.94 |
| 01/29 | 330 | 339 | 330 | 333 | +1.52% | 62,400 | 89億7435万 | +3.1% | 8.09 | 0.93 |
| 01/26 | 332 | 338 | 326 | 328 | -1.2% | 54,300 | 88億3960万 | +2.18% | 7.97 | 0.92 |
| 01/25 | 339 | 345 | 332 | 332 | -2.35% | 125,500 | 89億4740万 | +3.43% | 8.07 | 0.93 |
| 01/24 | 339 | 352 | 339 | 340 | +0.29% | 67,400 | 91億6300万 | +6.58% | 8.26 | 0.95 |
| 01/23 | 349 | 349 | 336 | 339 | -2.87% | 176,200 | 91億3605万 | +6.94% | 8.24 | 0.95 |
| 01/22 | 335 | 353 | 335 | 349 | +3.56% | 263,300 | 94億555万 | +10.79% | 8.48 | 0.98 |
| 01/19 | 330 | 337 | 323 | 337 | +2.74% | 184,900 | 90億8215万 | +7.67% | 8.19 | 0.94 |
| 01/18 | 300 | 331 | 300 | 328 | +9.33% | 313,500 | 88億3960万 | +5.47% | 7.97 | 0.92 |
| 01/17 | 300 | 307 | 297 | 300 | 0% | 56,700 | 80億8500万 | -3.23% | 7.29 | 0.84 |
| 01/16 | 304 | 305 | 296 | 300 | -1.32% | 69,000 | 80億8500万 | -2.91% | 7.29 | 0.84 |
| 01/15 | 306 | 316 | 302 | 304 | -1.94% | 84,900 | 81億9280万 | -1.3% | 7.39 | 0.85 |
| 01/12 | 307 | 310 | 300 | 310 | 0% | 64,600 | 83億5450万 | +0.98% | 7.53 | 0.87 |
| 01/11 | 320 | 320 | 300 | 310 | -2.21% | 123,800 | 83億5450万 | +1.64% | 7.53 | 0.87 |
| 01/10 | 324 | 324 | 316 | 317 | -2.16% | 46,500 | 85億4315万 | +4.28% | 7.7 | 0.89 |
| 01/09 | 320 | 327 | 318 | 324 | +2.53% | 60,200 | 87億3180万 | +7.28% | 7.87 | 0.91 |
| 01/05 | 332 | 333 | 315 | 316 | -4.82% | 156,300 | 85億1620万 | +5.33% | 7.68 | 0.88 |
| 01/04 | 330 | 335 | 326 | 332 | -0.6% | 84,400 | 89億4740万 | +11.41% | 8.07 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 340 | 342 | 333 | 334 | -1.76% | 100,200 | 94億210万 | +12.84% | 8.12 | 0.93 |
| 12/28 | 325 | 349 | 321 | 340 | +7.94% | 579,300 | 95億7100万 | +16.04% | 8.26 | 0.95 |
| 12/27 | 324 | 324 | 309 | 315 | -2.48% | 169,400 | 88億6725万 | +8.62% | 7.65 | 0.88 |
| 12/26 | 324 | 328 | 317 | 323 | +0.94% | 136,400 | 90億9245万 | +12.15% | 7.85 | 0.9 |
| 12/25 | 316 | 323 | 316 | 320 | +2.24% | 112,000 | 90億800万 | +11.89% | 7.78 | 0.9 |
| 12/22 | 310 | 315 | 307 | 313 | +0.97% | 59,000 | 88億1095万 | +10.21% | 7.61 | 0.88 |
| 12/21 | 306 | 311 | 303 | 310 | -0.32% | 102,500 | 87億2650万 | +10.32% | 7.53 | 0.87 |
| 12/20 | 305 | 318 | 305 | 311 | +1.97% | 184,700 | 87億5465万 | +11.47% | 7.56 | 0.87 |
| 12/19 | 303 | 308 | 301 | 305 | -0.33% | 88,100 | 85億8575万 | +10.11% | 7.41 | 0.85 |
| 12/18 | 301 | 311 | 298 | 306 | +0.66% | 139,100 | 86億1390万 | +11.27% | 7.44 | 0.86 |
| 12/15 | 284 | 306 | 284 | 304 | +6.29% | 230,100 | 85億5760万 | +11.36% | 7.39 | 0.85 |
| 12/14 | 292 | 293 | 281 | 286 | -2.39% | 128,400 | 80億5090万 | +5.15% | 6.95 | 0.8 |
| 12/13 | 290 | 294 | 288 | 293 | +1.03% | 35,500 | 82億4795万 | +8.52% | 7.12 | 0.82 |
| 12/12 | 294 | 296 | 286 | 290 | -1.02% | 68,900 | 81億6350万 | +7.81% | 7.05 | 0.81 |
| 12/11 | 289 | 293 | 286 | 293 | +1.38% | 124,000 | 82億4795万 | +9.74% | 7.12 | 0.82 |
| 12/08 | 290 | 292 | 280 | 289 | +1.05% | 207,200 | 81億3535万 | +8.65% | 7.02 | 0.81 |
| 12/07 | 275 | 290 | 274 | 286 | +4% | 368,600 | 80億5090万 | +8.33% | 6.95 | 0.8 |
| 12/06 | 269 | 275 | 269 | 275 | +2.23% | 104,600 | 77億4125万 | +4.96% | 6.68 | 0.77 |
| 12/05 | 272 | 272 | 269 | 269 | -1.1% | 31,600 | 75億7235万 | +3.07% | 6.54 | 0.75 |
| 12/04 | 270 | 274 | 270 | 272 | +0.37% | 51,900 | 76億5680万 | +4.62% | 6.61 | 0.76 |
| 12/01 | 271 | 273 | 270 | 271 | 0% | 40,000 | 76億2865万 | +5.04% | 6.58 | 0.76 |
| 11/30 | 272 | 273 | 270 | 271 | -1.09% | 19,500 | 76億2865万 | +5.45% | 6.58 | 0.76 |
| 11/29 | 273 | 274 | 271 | 274 | 0% | 54,800 | 77億1310万 | +7.03% | 6.66 | 0.77 |
| 11/28 | 274 | 276 | 268 | 274 | +1.48% | 141,100 | 77億1310万 | +7.87% | 6.66 | 0.77 |
| 11/27 | 271 | 272 | 268 | 270 | -0.37% | 46,600 | 76億50万 | +6.72% | 6.56 | 0.76 |
| 11/24 | 267 | 272 | 265 | 271 | +1.5% | 126,700 | 76億2865万 | +7.54% | 6.58 | 0.76 |
| 11/22 | 265 | 267 | 262 | 267 | +1.52% | 53,400 | 75億1605万 | +6.8% | 6.49 | 0.75 |
| 11/21 | 262 | 264 | 260 | 263 | 0% | 35,500 | 74億345万 | +5.62% | 6.39 | 0.74 |
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 | 225 22,450 4/10 | 52 5,150 1/18 | 337,900 3,379 10/5 | - | - | +26.53% 3/12 | -26.1% 8/17 |
| 2009年 3月期 | 98 9,790 5/1 | 44 4,350 10/10 | 130,000 1,300 9/24 | - | - | +31.09% 4/7 | -30.68% 10/10 |
| 2010年 3月期 | 103 10,250 3/12 | 60 5,980 12/11 | 248,400 2,484 3/12 | - | - | +20.08% 6/15 | -12.01% 7/14 |
| 2011年 3月期 | 120 12,000 4/21 | 68 6,790 3/15 | 144,100 1,441 4/21 | 33億7800万 | 19億1138万 | +16.44% 11/25 | -26.4% 3/15 |
| 2012年 3月期 | 105 10,480 5/11 | 77 7,710 1/20 | 129,000 1,290 5/11 | 29億5012万 | 21億7036万 | +14.65% 2/27 | -10.08% 8/23 |
| 2013年 3月期 | 268 26,800 3/25 | 83 8,340 9/7 8,310 9/6 他3件 | 1,026,000 10,260 11/21 | 75億4420万 | 23億3645万 | +50.11% 11/21 | -7.87% 7/25 |
| 2014年 3月期 | 354 1/23 | 170 17,000 6/27 | 1,723,000 17,230 6/6 | 99億6510万 | 47億8550万 | +29.53% 5/10 | -23.54% 6/7 |
| 2015年 3月期 | 310 7/30 | 211 10/16 | 495,000 9/25 | 87億2650万 | 59億3965万 | +45.49% 4/30 | -14.66% 8/8 |
| 2016年 3月期 | 428 4/30 | 212 8/25 | 40,547,900 4/30 | 120億4820万 | 59億6780万 | +18.27% 5/11 | -26.47% 8/25 |
| 2017年 3月期 | 380 7/26 7/25 | 278 11/9 | 269,600 9/27 | 106億9700万 | 78億2570万 | +16.19% 7/25 | -9.56% 8/24 |
| 2018年 3月期 | 353 1/17 | 261 2/6 | 2,652,300 1/17 | 99億3695万 | 73億4715万 | +13.21% 3/22 | -8.31% 2/14 |
| 2019年 3月期 | 278 7/25 5/11 他3件 | 181 12/25 | 1,296,100 11/2 | 78億2570万 | 50億9515万 | +5.24% 7/25 | -19.8% 12/25 |
| 2020年 3月期 | 245 8/9 | 116 3/13 | 2,799,500 6/6 | 68億9675万 | 32億6540万 | +11.86% 6/12 | -33.57% 3/13 |
| 2021年 3月期 | 193 7/17 | 120 4/6 | 518,500 7/17 | 54億3295万 | 33億7800万 | +13.05% 5/27 | -6.67% 11/26 |
| 2022年 3月期 | 268 6/30 | 170 5/12 4/21 他2件 | 2,797,700 6/21 | 75億4420万 | 47億8550万 | +30.6% 6/29 | -11.15% 11/30 |
| 2023年 3月期 | 420 11/7 | 210 4/25 | 1,922,900 11/7 | 118億2300万 | 59億1150万 | +19.26% 9/12 | -13.45% 12/23 |
| 最新 | 293 2024/4/18 | 10,300 | 78億9635万 | -4.25% 306 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
44円（2008/10/10） - 574%（6.74倍）
293円（4/18）