株価チャート
株価
4/18
- 前日 (4/17)
- 540
- 始値
- 539
- 高値
- 552
- 安値
- 536
- 終値 +2.04%
- 551
- 出来高 -77.78%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.92%
546 - 株価（25日）
移動平均値 - +3.38%
533 - 出来高（5日）
移動平均値 - -92.3%
33,760
2023/11/20～2024/04/18
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 | 539 | 552 | 536 | 551 | +2.04% | 2,600 | 38億5644万 | +3.38% | 36.38 | 1.49 |
| 04/17 | 561 | 561 | 537 | 540 | -2.17% | 11,700 | 37億7946万 | +1.5% | 35.65 | 1.46 |
| 04/16 | 550 | 555 | 537 | 552 | -0.9% | 13,700 | 38億6344万 | +3.95% | 36.45 | 1.49 |
| 04/15 | 590 | 619 | 550 | 557 | +4.9% | 134,100 | 38億9844万 | +5.09% | 36.78 | 1.51 |
| 04/12 | 527 | 535 | 527 | 531 | +0.95% | 6,700 | 37億1646万 | +0.38% | 35.06 | 1.44 |
| 04/11 | 530 | 530 | 526 | 526 | -0.75% | 1,100 | 36億8147万 | -0.57% | 34.73 | 1.42 |
| 04/10 | 528 | 531 | 528 | 530 | +0.19% | 700 | 37億947万 | +0.38% | 34.99 | 1.44 |
| 04/09 | 528 | 529 | 528 | 529 | +0.57% | 200 | 37億247万 | +0.19% | 34.93 | 1.43 |
| 04/08 | 526 | 526 | 526 | 526 | +0.38% | 200 | 36億8147万 | -0.19% | 34.73 | 1.42 |
| 04/05 | 536 | 536 | 524 | 524 | -0.95% | 4,700 | 36億6747万 | -0.57% | 34.6 | 1.42 |
| 04/04 | 531 | 531 | 528 | 529 | -0.19% | 1,200 | 37億247万 | +0.57% | 34.93 | 1.43 |
| 04/03 | 530 | 530 | 530 | 530 | +0.95% | 400 | 37億947万 | +0.76% | 34.99 | 1.44 |
| 04/02 | 530 | 530 | 525 | 525 | -0.76% | 2,000 | 36億7447万 | -0.19% | 34.66 | 1.42 |
| 04/01 | 532 | 533 | 529 | 529 | -0.56% | 1,900 | 37億247万 | +0.57% | 34.93 | 1.43 |
| 03/29 | 530 | 539 | 530 | 532 | -0.56% | 1,200 | 37億2346万 | +1.14% | 35.13 | 1.44 |
| 03/28 | 532 | 535 | 532 | 535 | -1.29% | 600 | 37億4446万 | +1.9% | 35.32 | 1.45 |
| 03/27 | 539 | 542 | 539 | 542 | +0.18% | 800 | 37億9345万 | +3.24% | 35.79 | 1.47 |
| 03/26 | 540 | 545 | 540 | 541 | +0.37% | 3,300 | 37億8645万 | +3.44% | 35.72 | 1.46 |
| 03/25 | 543 | 543 | 530 | 539 | +0.37% | 10,400 | 37億7246万 | +3.26% | 35.59 | 1.46 |
| 03/22 | 522 | 537 | 521 | 537 | +2.87% | 5,200 | 37億5846万 | +3.07% | 35.46 | 1.45 |
| 03/21 | 522 | 524 | 521 | 522 | 0% | 4,100 | 36億5347万 | +0.38% | 34.47 | 1.41 |
| 03/19 | 520 | 523 | 520 | 522 | +0.38% | 700 | 36億5347万 | +0.58% | 34.47 | 1.41 |
| 03/18 | 521 | 528 | 518 | 520 | -0.19% | 4,000 | 36億3948万 | +0.19% | 34.33 | 1.41 |
| 03/15 | 526 | 530 | 521 | 521 | -1.14% | 900 | 36億4647万 | +0.39% | 34.4 | 1.41 |
| 03/14 | 531 | 532 | 525 | 527 | -0.38% | 1,100 | 36億8847万 | +1.35% | 34.8 | 1.43 |
| 03/13 | 532 | 532 | 529 | 529 | -0.56% | 2,100 | 37億247万 | +1.73% | 34.93 | 1.43 |
| 03/12 | 526 | 532 | 517 | 532 | +1.14% | 4,000 | 37億2346万 | +2.31% | 35.13 | 1.44 |
| 03/11 | 530 | 530 | 526 | 526 | -0.75% | 10,600 | 36億8147万 | +1.15% | 34.73 | 1.42 |
| 03/08 | 515 | 533 | 515 | 530 | +3.52% | 6,100 | 37億947万 | +1.92% | 34.99 | 1.44 |
| 03/07 | 523 | 524 | 510 | 512 | -1.54% | 2,700 | 35億8348万 | -2.1% | 33.81 | 1.39 |
| 03/06 | 511 | 520 | 510 | 520 | +1.76% | 2,300 | 36億3948万 | -1.33% | 34.33 | 1.41 |
| 03/05 | 510 | 513 | 510 | 511 | 0% | 1,100 | 35億7648万 | -3.58% | 33.74 | 1.38 |
| 03/04 | 512 | 519 | 511 | 511 | -1.16% | 4,800 | 35億7648万 | -4.31% | 33.74 | 1.38 |
| 03/01 | 520 | 520 | 510 | 517 | -0.58% | 5,400 | 36億1848万 | -3.72% | 34.14 | 1.4 |
| 02/29 | 522 | 522 | 520 | 520 | -0.38% | 800 | 36億3948万 | -3.53% | 34.33 | 1.41 |
| 02/28 | 529 | 529 | 522 | 522 | +0.38% | 1,800 | 36億5347万 | -3.33% | 34.47 | 1.41 |
| 02/27 | 528 | 530 | 518 | 520 | -1.33% | 4,400 | 36億3948万 | -3.88% | 34.33 | 1.41 |
| 02/26 | 538 | 538 | 527 | 527 | -0.19% | 4,000 | 36億8847万 | -2.77% | 34.8 | 1.43 |
| 02/22 | 541 | 542 | 528 | 528 | +0.76% | 11,800 | 36億9547万 | -2.76% | 34.86 | 1.43 |
| 02/21 | 516 | 524 | 516 | 524 | +1.95% | 2,600 | 36億6747万 | -3.5% | 34.6 | 1.42 |
| 02/20 | 509 | 516 | 509 | 514 | +1.18% | 1,600 | 35億9748万 | -5.51% | 33.94 | 1.39 |
| 02/19 | 510 | 510 | 506 | 508 | -0.39% | 1,500 | 35億5549万 | -6.79% | 33.54 | 1.38 |
| 02/16 | 504 | 512 | 504 | 510 | +1.19% | 1,000 | 35億6949万 | -6.59% | 33.67 | 1.38 |
| 02/15 | 510 | 510 | 504 | 504 | -1.37% | 2,500 | 35億2749万 | -7.86% | 33.28 | 1.36 |
| 02/14 | 515 | 515 | 511 | 511 | -0.58% | 1,700 | 35億7648万 | -6.75% | 33.74 | 1.38 |
| 02/13 | 515 | 520 | 514 | 514 | -0.19% | 3,800 | 35億9748万 | -6.38% | 33.94 | 1.39 |
| 02/09 | 519 | 527 | 515 | 515 | -2.65% | 9,100 | 36億448万 | -6.36% | 34 | 1.39 |
| 02/08 | 531 | 533 | 525 | 529 | -0.38% | 3,800 | 37億247万 | -3.99% | 34.93 | 1.43 |
| 02/07 | 532 | 532 | 531 | 531 | -0.38% | 1,500 | 37億1646万 | -3.63% | 35.06 | 1.44 |
| 02/06 | 534 | 536 | 532 | 533 | +0.19% | 1,100 | 37億3046万 | -3.09% | 35.19 | 1.44 |
| 02/05 | 532 | 537 | 530 | 532 | -0.75% | 4,200 | 37億2346万 | -3.27% | 35.13 | 1.44 |
| 02/02 | 530 | 536 | 529 | 536 | +0.56% | 6,100 | 37億5146万 | -2.55% | 35.39 | 1.45 |
| 02/01 | 549 | 549 | 525 | 533 | -11.02% | 33,700 | 37億3046万 | -3.09% | 35.19 | 1.44 |
| 01/31 | 600 | 603 | 580 | 599 | -0.33% | 8,200 | 41億9240万 | +8.91% | 39.55 | 1.62 |
| 01/30 | 610 | 619 | 600 | 601 | -1.48% | 7,500 | 42億639万 | +9.87% | 39.68 | 1.63 |
| 01/29 | 596 | 617 | 596 | 610 | +2.35% | 11,400 | 42億6939万 | +12.13% | 40.28 | 1.65 |
| 01/26 | 589 | 598 | 585 | 596 | +2.23% | 2,900 | 41億7140万 | +10.17% | 39.35 | 1.61 |
| 01/25 | 578 | 583 | 567 | 583 | +2.64% | 14,900 | 40億8041万 | +8.16% | 38.49 | 1.58 |
| 01/24 | 564 | 568 | 544 | 568 | +2.53% | 4,600 | 39億7543万 | +5.77% | 37.5 | 1.54 |
| 01/23 | 553 | 562 | 553 | 554 | +0.18% | 7,600 | 38億7744万 | +3.36% | 36.58 | 1.5 |
| 01/22 | 550 | 555 | 550 | 553 | +0.91% | 2,300 | 38億7044万 | +3.36% | 36.51 | 1.5 |
| 01/19 | 541 | 558 | 541 | 548 | +2.24% | 10,400 | 38億3545万 | +2.43% | 36.18 | 1.48 |
| 01/18 | 540 | 540 | 530 | 536 | -0.37% | 7,000 | 37億5146万 | +0.19% | 35.39 | 1.45 |
| 01/17 | 540 | 541 | 538 | 538 | 0% | 2,000 | 37億6546万 | +0.37% | 35.52 | 1.46 |
| 01/16 | 541 | 542 | 537 | 538 | -0.37% | 2,600 | 37億6546万 | +0.37% | 35.52 | 1.46 |
| 01/15 | 535 | 540 | 530 | 540 | +1.31% | 3,300 | 37億7946万 | +0.56% | 35.65 | 1.46 |
| 01/12 | 534 | 537 | 533 | 533 | -0.19% | 2,200 | 37億3046万 | -0.93% | 35.19 | 1.44 |
| 01/11 | 539 | 539 | 531 | 534 | -0.93% | 1,800 | 37億3746万 | -1.11% | 35.26 | 1.45 |
| 01/10 | 532 | 539 | 532 | 539 | +0.19% | 900 | 37億7246万 | -0.55% | 35.59 | 1.46 |
| 01/09 | 535 | 542 | 529 | 538 | +0.75% | 6,900 | 37億6546万 | -0.92% | 35.52 | 1.46 |
| 01/05 | 535 | 535 | 525 | 534 | +0.19% | 1,000 | 37億3746万 | -2.02% | 35.26 | 1.45 |
| 01/04 | 525 | 534 | 524 | 533 | +1.52% | 800 | 37億3046万 | -2.56% | 35.19 | 1.44 |
| 2023 | ||||||||||
| 12/29 | 527 | 528 | 525 | 525 | -0.38% | 900 | 36億7447万 | -4.55% | 34.66 | 1.42 |
| 12/28 | 532 | 532 | 527 | 527 | +0.76% | 1,700 | 36億8847万 | -4.53% | 34.8 | 1.43 |
| 12/27 | 524 | 534 | 523 | 523 | -1.32% | 8,200 | 36億6047万 | -5.77% | 34.53 | 1.42 |
| 12/26 | 529 | 530 | 529 | 530 | -0.75% | 2,200 | 37億947万 | -4.85% | 34.99 | 1.44 |
| 12/25 | 543 | 543 | 529 | 534 | +0.38% | 8,900 | 37億3746万 | -4.47% | 35.26 | 1.45 |
| 12/22 | 530 | 532 | 526 | 532 | +0.19% | 5,700 | 37億2346万 | -5.17% | 35.13 | 1.44 |
| 12/21 | 533 | 537 | 531 | 531 | -0.38% | 3,000 | 37億1646万 | -5.68% | 35.06 | 1.44 |
| 12/20 | 532 | 539 | 532 | 533 | +0.19% | 2,500 | 37億3046万 | -5.66% | 35.19 | 1.44 |
| 12/19 | 537 | 537 | 532 | 532 | -0.19% | 2,000 | 37億2346万 | -6.01% | 35.13 | 1.44 |
| 12/18 | 536 | 538 | 533 | 533 | -0.56% | 1,100 | 37億3046万 | -6.16% | 35.19 | 1.44 |
| 12/15 | 538 | 538 | 535 | 536 | -0.56% | 5,300 | 37億5146万 | -5.96% | 35.39 | 1.45 |
| 12/14 | 540 | 543 | 538 | 539 | -1.46% | 2,300 | 37億7246万 | -5.77% | 35.59 | 1.46 |
| 12/13 | 541 | 554 | 541 | 547 | +0.74% | 3,000 | 38億2845万 | -4.7% | 36.12 | 1.48 |
| 12/12 | 546 | 548 | 543 | 543 | -0.37% | 3,400 | 38億45万 | -5.57% | 35.85 | 1.47 |
| 12/11 | 555 | 555 | 536 | 545 | -1.27% | 8,200 | 38億1445万 | -5.55% | 35.98 | 1.48 |
| 12/08 | 552 | 552 | 550 | 552 | -0.54% | 1,900 | 38億6344万 | -4.66% | 36.45 | 1.49 |
| 12/07 | 557 | 557 | 553 | 555 | -1.25% | 1,600 | 38億8444万 | -4.48% | 36.65 | 1.5 |
| 12/06 | 564 | 565 | 561 | 562 | -0.35% | 2,000 | 39億3343万 | -3.6% | 37.11 | 1.52 |
| 12/05 | 563 | 569 | 559 | 564 | -1.57% | 3,100 | 39億4743万 | -3.59% | 37.24 | 1.53 |
| 12/04 | 572 | 573 | 572 | 573 | -1.38% | 600 | 40億1042万 | -2.39% | 37.83 | 1.55 |
| 12/01 | 582 | 584 | 578 | 581 | -0.34% | 1,800 | 40億6641万 | -1.36% | 38.36 | 1.57 |
| 11/30 | 585 | 587 | 583 | 583 | -0.34% | 700 | 40億8041万 | -1.19% | 38.49 | 1.58 |
| 11/28 | 585 | 585 | 585 | 585 | -0.17% | 600 | 40億9441万 | -0.85% | 38.63 | 1.58 |
| 11/27 | 589 | 590 | 586 | 586 | -0.51% | 900 | 41億141万 | -0.85% | 38.69 | 1.59 |
| 11/24 | 598 | 598 | 589 | 589 | -0.84% | 5,800 | 41億2241万 | -0.51% | 38.89 | 1.59 |
| 11/22 | 582 | 594 | 581 | 594 | +1.02% | 1,800 | 41億5740万 | +0.17% | 39.22 | 1.61 |
| 11/21 | 585 | 588 | 584 | 588 | +1.38% | 500 | 41億1541万 | -1.01% | 38.82 | 1.59 |
| 11/20 | 568 | 585 | 568 | 580 | +0.35% | 2,300 | 40億5942万 | -2.52% | 38.3 | 1.57 |
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 | 1,070 107,000 3/7 | 538 53,800 3/19 | 3,309,300 33,093 3/7 | - | - | +26.15% 4/23 | -0.71% 4/11 |
| 2009年 3月期 | 1,390 139,000 6/3 | 104 10,390 2/24 | 3,325,600 33,256 5/23 | - | - | +52.77% 5/23 | -60.03% 10/8 |
| 2010年 3月期 | 395 39,500 3/23 | 128 12,800 4/22 12,800 4/20 | 1,020,100 10,201 3/23 | - | - | +73.45% 3/19 | -24.96% 7/13 |
| 2011年 3月期 | 406 40,550 4/15 | 135 13,510 3/17 13,500 3/16 他2件 | 1,560,500 15,605 4/15 | 26億5991万 | 8億8554万 | +74.98% 12/22 | -41.71% 3/16 |
| 2012年 3月期 | 1,360 136,000 6/8 | 166 16,610 4/13 16,600 4/8 | 2,503,000 25,030 5/30 | 89億2105万 | 10億8889万 | +184.21% 6/3 | -32.78% 9/26 |
| 2013年 3月期 | 488 48,800 4/20 | 288 28,850 6/5 28,800 6/4 | 883,800 8,838 11/22 | 32億108万 | 18億8916万 | +24.25% 11/21 | -20.27% 6/4 |
| 2014年 3月期 | 3,490 12/20 | 365 5/24 | 11,689,200 12/10 | 228億9300万 | 23億9425万 | +134.49% 7/30 | -36.98% 2/4 |
| 2015年 3月期 | 2,200 6/9 | 998 1/16 | 2,450,600 6/4 | 150億6670万 | 68億3899万 | +47.79% 6/4 | -25.21% 5/12 |
| 2016年 3月期 | 1,430 5/27 | 480 2/12 | 2,380,300 3/8 | 98億150万 | 32億9059万 | +59.33% 3/8 | -32.09% 2/12 |
| 2017年 3月期 | 2,098 6/1 | 641 11/9 | 2,411,900 6/1 | 144億4871万 | 44億3014万 | +51.3% 5/23 | -30.09% 8/2 |
| 2018年 3月期 | 786 6/29 | 595 2/14 | 1,125,400 8/30 | 55億121万 | 41億6440万 | +11.23% 6/29 | -8.35% 2/14 |
| 2019年 3月期 | 818 2/28 | 300 12/25 | 785,000 2/12 | 57億2518万 | 20億9970万 | +77.61% 2/12 | -29.4% 12/25 |
| 2020年 3月期 | 865 12/26 | 300 3/17 | 1,360,700 12/26 | 60億5413万 | 20億9970万 | +51.85% 4/20 | -37.81% 3/16 |
| 2021年 3月期 | 923 9/30 | 381 4/6 | 757,700 9/24 | 64億6007万 | 26億6661万 | +33.43% 9/16 | -11.19% 12/25 |
| 2022年 3月期 | 812 4/28 | 540 12/27 | 65,600 12/23 | 56億8318万 | 37億7946万 | +7.54% 1/25 | -11.01% 8/6 |
| 2023年 3月期 | 630 5/9 | 445 12/28 | 53,300 5/9 | 44億937万 | 31億1455万 | +12.42% 2/1 | -15.56% 5/20 |
| 最新 | 551 2024/4/18 | 2,600 | 38億5644万 | +3.38% 533 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- 132%（2.32倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 778%（8.78倍）
- 2014/12/30 vs 2013/12/30
- -63%（0.37倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 118%（2.18倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
104円（2009/02/24） - 430%（5.3倍）
551円（4/18）