株価チャート
株価
4/18
- 前日 (4/17)
- 301
- 始値
- 300
- 高値
- 303
- 安値
- 298
- 終値 -1%
- 298
- 出来高 -70.12%
- 4,900
乖離率
- 株価（5日）
移動平均値 - -1.97%
304 - 株価（25日）
移動平均値 - -3.56%
309 - 出来高（5日）
移動平均値 - -42.08%
8,460
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 | 300 | 303 | 298 | 298 | -1% | 4,900 | 28億1803万 | -3.56% | - | 5.4 |
| 04/17 | 303 | 304 | 299 | 301 | -0.99% | 16,400 | 28億4640万 | -2.9% | - | 5.46 |
| 04/16 | 307 | 307 | 301 | 304 | -0.98% | 8,600 | 28億7477万 | -1.94% | - | 5.51 |
| 04/15 | 309 | 309 | 307 | 307 | -0.65% | 3,100 | 29億314万 | -0.97% | - | 5.57 |
| 04/12 | 307 | 310 | 307 | 309 | -0.32% | 9,300 | 29億2205万 | -0.64% | - | 5.6 |
| 04/11 | 310 | 311 | 308 | 310 | 0% | 17,000 | 29億3151万 | -0.32% | - | 5.62 |
| 04/10 | 310 | 314 | 309 | 310 | 0% | 7,100 | 29億3151万 | 0% | - | 5.62 |
| 04/09 | 310 | 312 | 308 | 310 | 0% | 7,000 | 29億3151万 | 0% | - | 5.62 |
| 04/08 | 310 | 313 | 310 | 310 | -0.64% | 5,300 | 29億3151万 | 0% | - | 5.62 |
| 04/05 | 306 | 312 | 306 | 312 | +0.32% | 12,500 | 29億5042万 | +0.65% | - | 5.66 |
| 04/04 | 311 | 314 | 308 | 311 | +0.65% | 15,000 | 29億4097万 | +0.32% | - | 5.64 |
| 04/03 | 307 | 309 | 306 | 309 | +0.32% | 5,200 | 29億2205万 | -0.32% | - | 5.6 |
| 04/02 | 309 | 310 | 307 | 308 | 0% | 6,700 | 29億1260万 | -0.65% | - | 5.58 |
| 04/01 | 313 | 313 | 303 | 308 | -0.96% | 17,800 | 29億1260万 | -0.65% | - | 5.58 |
| 03/29 | 307 | 312 | 306 | 311 | +0.97% | 8,600 | 29億4097万 | 0% | - | 5.64 |
| 03/28 | 308 | 311 | 308 | 308 | -2.53% | 25,300 | 29億1260万 | -0.96% | - | 5.58 |
| 03/27 | 320 | 320 | 310 | 316 | +1.94% | 33,400 | 29億8825万 | +1.61% | - | 5.73 |
| 03/26 | 310 | 311 | 307 | 310 | -0.64% | 9,300 | 29億3151万 | -0.32% | - | 5.62 |
| 03/25 | 314 | 316 | 307 | 312 | -0.64% | 21,100 | 29億5042万 | +0.32% | - | 5.66 |
| 03/22 | 310 | 315 | 310 | 314 | +1.29% | 13,400 | 29億6934万 | +0.96% | - | 5.69 |
| 03/21 | 312 | 313 | 310 | 310 | -0.64% | 10,100 | 29億3151万 | -0.32% | - | 5.62 |
| 03/19 | 311 | 313 | 308 | 312 | 0% | 14,200 | 29億5042万 | -0.32% | - | 5.66 |
| 03/18 | 312 | 313 | 310 | 312 | +0.97% | 9,100 | 29億5042万 | -0.64% | - | 5.66 |
| 03/15 | 312 | 312 | 309 | 309 | -0.96% | 12,400 | 29億2205万 | -2.22% | - | 5.6 |
| 03/14 | 313 | 313 | 309 | 312 | +0.65% | 5,800 | 29億5042万 | -1.58% | - | 5.66 |
| 03/13 | 312 | 315 | 308 | 310 | 0% | 9,200 | 29億3151万 | -2.52% | - | 5.62 |
| 03/12 | 307 | 313 | 307 | 310 | -0.32% | 8,400 | 29億3151万 | -3.13% | - | 5.62 |
| 03/11 | 312 | 314 | 305 | 311 | -0.32% | 17,700 | 29億4097万 | -3.12% | - | 5.64 |
| 03/08 | 301 | 314 | 301 | 312 | +1.63% | 33,900 | 29億5042万 | -3.11% | - | 5.66 |
| 03/07 | 308 | 313 | 304 | 307 | 0% | 7,300 | 29億314万 | -4.95% | - | 5.57 |
| 03/06 | 300 | 324 | 300 | 307 | +1.32% | 34,600 | 29億314万 | -5.25% | - | 5.57 |
| 03/05 | 304 | 305 | 299 | 303 | -0.98% | 34,900 | 28億6531万 | -7.06% | - | 5.49 |
| 03/04 | 311 | 311 | 303 | 306 | -0.97% | 17,700 | 28億9368万 | -6.42% | - | 5.55 |
| 03/01 | 313 | 313 | 308 | 309 | -0.64% | 16,600 | 29億2205万 | -6.08% | - | 5.6 |
| 02/29 | 311 | 315 | 311 | 311 | 0% | 8,300 | 29億4097万 | -5.76% | - | 5.64 |
| 02/28 | 312 | 315 | 311 | 311 | -0.32% | 11,900 | 29億4097万 | -6.04% | - | 5.64 |
| 02/27 | 313 | 319 | 309 | 312 | -0.32% | 12,300 | 29億5042万 | -6.02% | - | 5.66 |
| 02/26 | 312 | 315 | 309 | 313 | -0.63% | 12,800 | 29億5988万 | -5.72% | - | 5.67 |
| 02/22 | 309 | 321 | 304 | 315 | +0.64% | 43,900 | 29億7879万 | -5.41% | - | 5.71 |
| 02/21 | 315 | 320 | 313 | 313 | -0.95% | 4,500 | 29億5988万 | -6.29% | - | 5.67 |
| 02/20 | 310 | 318 | 310 | 316 | +1.61% | 21,300 | 29億8825万 | -5.67% | - | 5.73 |
| 02/19 | 309 | 316 | 304 | 311 | +0.65% | 32,000 | 29億4097万 | -7.44% | - | 5.64 |
| 02/16 | 307 | 314 | 306 | 309 | +0.32% | 21,300 | 29億2205万 | -8.31% | - | 5.6 |
| 02/15 | 321 | 326 | 305 | 308 | -5.52% | 33,500 | 29億1260万 | -8.88% | - | 5.58 |
| 02/14 | 320 | 326 | 315 | 326 | -9.94% | 54,000 | 30億8281万 | -4.12% | - | 5.91 |
| 02/13 | 350 | 362 | 348 | 362 | +4.32% | 56,300 | 34億2325万 | +6.16% | - | 6.56 |
| 02/09 | 348 | 349 | 345 | 347 | -0.29% | 6,700 | 32億8140万 | +2.06% | - | 6.29 |
| 02/08 | 344 | 348 | 344 | 348 | +1.16% | 10,600 | 32億9086万 | +2.05% | - | 6.31 |
| 02/07 | 342 | 344 | 338 | 344 | +0.88% | 5,600 | 32億5303万 | +0.88% | - | 6.24 |
| 02/06 | 342 | 343 | 339 | 341 | 0% | 6,200 | 32億2466万 | 0% | - | 6.18 |
| 02/05 | 343 | 344 | 339 | 341 | -0.58% | 3,600 | 32億2466万 | 0% | - | 6.18 |
| 02/02 | 341 | 343 | 338 | 343 | 0% | 8,800 | 32億4357万 | +0.88% | - | 6.22 |
| 02/01 | 335 | 343 | 334 | 343 | +2.08% | 22,000 | 32億4357万 | +0.88% | - | 6.22 |
| 01/31 | 335 | 339 | 335 | 336 | 0% | 3,800 | 31億7738万 | -1.18% | - | 6.09 |
| 01/30 | 339 | 339 | 336 | 336 | -0.88% | 8,100 | 31億7738万 | -1.47% | - | 6.09 |
| 01/29 | 338 | 339 | 335 | 339 | +0.3% | 12,900 | 32億575万 | -0.88% | - | 6.15 |
| 01/26 | 339 | 342 | 336 | 338 | -1.17% | 16,900 | 31億9629万 | -1.17% | - | 6.13 |
| 01/25 | 338 | 342 | 338 | 342 | +1.48% | 8,100 | 32億3412万 | -0.29% | - | 6.2 |
| 01/24 | 336 | 341 | 334 | 337 | +0.3% | 26,700 | 31億8684万 | -1.75% | - | 6.11 |
| 01/23 | 336 | 341 | 332 | 336 | 0% | 24,700 | 31億7738万 | -2.33% | - | 6.09 |
| 01/22 | 332 | 336 | 332 | 336 | +1.51% | 7,600 | 31億7738万 | -2.33% | - | 6.09 |
| 01/19 | 333 | 337 | 329 | 331 | +0.91% | 15,600 | 31億3010万 | -4.06% | - | 6 |
| 01/18 | 328 | 332 | 326 | 328 | 0% | 17,100 | 31億173万 | -4.93% | - | 5.95 |
| 01/17 | 342 | 342 | 328 | 328 | -2.96% | 31,900 | 31億173万 | -5.2% | - | 5.95 |
| 01/16 | 343 | 347 | 337 | 338 | -1.46% | 26,800 | 31億9629万 | -2.59% | - | 6.13 |
| 01/15 | 344 | 346 | 343 | 343 | -0.29% | 13,100 | 32億4357万 | -1.44% | - | 6.22 |
| 01/12 | 344 | 348 | 344 | 344 | 0% | 10,500 | 32億5303万 | -1.43% | - | 6.24 |
| 01/11 | 349 | 349 | 344 | 344 | -1.71% | 15,900 | 32億5303万 | -1.43% | - | 6.24 |
| 01/10 | 346 | 351 | 346 | 350 | +0.29% | 12,600 | 33億977万 | 0% | - | 6.35 |
| 01/09 | 348 | 350 | 344 | 349 | +0.58% | 11,200 | 33億31万 | -0.57% | - | 6.33 |
| 01/05 | 352 | 352 | 343 | 347 | -1.42% | 44,400 | 32億8140万 | -1.14% | - | 6.29 |
| 01/04 | 344 | 354 | 344 | 352 | +0.86% | 18,600 | 33億2868万 | 0% | - | 6.38 |
| 2023 | ||||||||||
| 12/29 | 340 | 350 | 340 | 349 | +1.16% | 25,200 | 33億31万 | -0.85% | - | 6.33 |
| 12/28 | 338 | 345 | 337 | 345 | +1.47% | 16,000 | 32億6249万 | -2.27% | - | 6.25 |
| 12/27 | 337 | 343 | 337 | 340 | +0.89% | 32,700 | 32億1521万 | -4.23% | - | 6.16 |
| 12/26 | 339 | 344 | 337 | 337 | -0.88% | 23,600 | 31億8684万 | -5.34% | - | 6.11 |
| 12/25 | 345 | 346 | 340 | 340 | -1.16% | 24,200 | 32億1521万 | -5.03% | - | 6.16 |
| 12/22 | 347 | 349 | 341 | 344 | -1.99% | 46,100 | 32億5303万 | -4.18% | - | 6.24 |
| 12/21 | 349 | 355 | 340 | 351 | +0.29% | 27,400 | 33億1923万 | -2.23% | - | 6.36 |
| 12/20 | 355 | 356 | 348 | 350 | -1.41% | 27,000 | 33億977万 | -2.51% | - | 6.35 |
| 12/19 | 360 | 360 | 355 | 355 | -1.93% | 6,500 | 33億5705万 | -1.11% | - | 6.44 |
| 12/18 | 348 | 363 | 348 | 362 | +4.02% | 60,800 | 34億2325万 | +0.84% | - | 6.56 |
| 12/15 | 345 | 350 | 342 | 348 | +0.58% | 26,600 | 32億9086万 | -3.06% | - | 6.31 |
| 12/14 | 349 | 349 | 344 | 346 | -0.29% | 6,800 | 32億7194万 | -3.89% | - | 6.27 |
| 12/13 | 349 | 354 | 345 | 347 | 0% | 23,100 | 32億8140万 | -3.61% | - | 6.29 |
| 12/12 | 349 | 350 | 346 | 347 | -1.14% | 17,600 | 32億8140万 | -3.88% | - | 6.29 |
| 12/11 | 350 | 353 | 348 | 351 | +0.57% | 12,000 | 33億1923万 | -3.04% | - | 6.36 |
| 12/08 | 351 | 351 | 348 | 349 | -0.57% | 7,700 | 33億31万 | -3.59% | - | 6.33 |
| 12/07 | 357 | 358 | 351 | 351 | -1.68% | 11,400 | 33億1923万 | -3.04% | - | 6.36 |
| 12/06 | 365 | 365 | 356 | 357 | -0.83% | 13,400 | 33億7597万 | -1.38% | - | 6.47 |
| 12/05 | 364 | 364 | 358 | 360 | -1.1% | 11,400 | 34億434万 | -0.55% | - | 6.53 |
| 12/04 | 364 | 365 | 362 | 364 | +0.28% | 8,800 | 34億4216万 | +0.83% | - | 6.6 |
| 12/01 | 362 | 363 | 360 | 363 | +0.28% | 3,200 | 34億3270万 | +0.55% | - | 6.58 |
| 11/30 | 358 | 362 | 358 | 362 | +1.12% | 8,000 | 34億2325万 | +0.56% | - | 6.56 |
| 11/29 | 364 | 364 | 357 | 358 | -0.56% | 11,700 | 33億8542万 | -0.56% | - | 6.49 |
| 11/28 | 362 | 364 | 360 | 360 | -0.55% | 2,400 | 34億434万 | 0% | - | 6.53 |
| 11/27 | 380 | 380 | 354 | 362 | -4.74% | 37,000 | 34億2325万 | +0.56% | - | 6.56 |
| 11/24 | 377 | 386 | 366 | 380 | 0% | 29,500 | 35億9347万 | +5.26% | - | 6.89 |
| 11/22 | 376 | 385 | 376 | 380 | 0% | 9,600 | 35億9347万 | +5.56% | - | 6.89 |
| 11/21 | 380 | 382 | 377 | 380 | +1.06% | 11,100 | 35億9347万 | +5.85% | - | 6.89 |
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 | 1,500 150,000 10/31 | 411 41,050 9/25 | 118,000 1,180 12/19 | - | - | +106.04% 10/30 | -28.11% 9/25 |
| 2009年 3月期 | 679 67,900 6/4 | 202 20,200 2/19 | 13,700 137 3/4 | - | - | +76.19% 3/3 | -40.77% 10/10 |
| 2010年 3月期 | 1,250 125,000 2/3 | 220 22,000 4/23 | 51,500 515 2/3 | - | - | +158.07% 1/25 | -21.22% 5/7 |
| 2011年 3月期 | 840 84,000 4/16 84,000 4/15 | 162 16,200 3/17 | 323,700 3,237 1/19 | 9億6381万 | 1億8587万 | +82.61% 9/15 | -39.17% 3/17 |
| 2012年 3月期 | 330 33,000 4/21 | 183 18,330 11/22 | 208,200 2,082 6/29 | 3億7864万 | 2億1031万 | +35.09% 12/26 | -21.21% 5/26 |
| 2013年 3月期 | 275 27,500 4/20 27,500 4/19 | 92 9,200 2/18 | 222,100 2,221 8/9 | 3億1553万 | 1億556万 | +67% 3/11 | -27.94% 2/18 |
| 2014年 3月期 | 3,920 11/26 | 148 14,800 4/2 | 3,934,400 11/28 | 44億9780万 | 1億6981万 | +186.11% 11/25 | -29.86% 4/10 |
| 2015年 3月期 | 1,895 6/10 | 491 2/13 | 2,019,500 12/15 | 179億2006万 | 46億4314万 | +48.25% 6/10 | -23.86% 7/11 |
| 2016年 3月期 | 670 4/3 4/2 | 236 2/12 | 2,454,100 4/2 | 63億3585万 | 22億3173万 | +33.84% 9/9 | -36.86% 8/24 |
| 2017年 3月期 | 2,053 11/21 | 292 5/20 5/18 | 7,702,000 11/16 | 194億1419万 | 27億6129万 | +95.62% 10/24 | -24.92% 1/23 |
| 2018年 3月期 | 1,368 4/3 | 570 2/14 | 1,588,800 2/28 | 129億3649万 | 53億9020万 | +25.14% 5/8 | -21.92% 2/14 |
| 2019年 3月期 | 1,690 6/4 | 669 2/12 | 6,882,000 5/9 | 159億8148万 | 63億2639万 | +53.88% 5/18 | -25.19% 12/25 |
| 2020年 3月期 | 1,208 8/1 | 493 3/17 3/13 | 1,328,600 4/16 | 114億2345万 | 46億6205万 | +17.29% 7/8 | -34.96% 3/13 |
| 2021年 3月期 | 1,005 6/25 | 581 3/5 | 2,284,300 6/25 | 95億378万 | 54億9422万 | +20.98% 9/25 | -16.18% 6/15 |
| 2022年 3月期 | 667 9/6 | 300 2/24 | 1,141,900 3/28 | 63億748万 | 28億3695万 | +26.41% 9/6 | -18.05% 12/2 |
| 2023年 3月期 | 819 10/24 | 374 4/12 | 2,773,500 10/17 | 77億4487万 | 35億3673万 | +53.49% 10/21 | -15.49% 12/20 |
| 最新 | 298 2024/4/18 | 4,900 | 28億1803万 | -3.56% 309 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -78%（0.22倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- 1068%（11.68倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 298%（3.98倍）
- 2017/12/29 vs 2016/12/30
- -59%（0.41倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/04/18 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
92円（2013/02/18） - 224%（3.24倍）
298円（4/18）