株価チャート
株価
4/19
- 前日 (4/18)
- 1,884
- 始値
- 1,886
- 高値
- 1,897
- 安値
- 1,821
- 終値 -2.34%
- 1,840
- 出来高 +497.67%
- 25,700
乖離率
- 株価（5日）
移動平均値 - -2.44%
1,886 - 株価（25日）
移動平均値 - -2.28%
1,883 - 出来高（5日）
移動平均値 - +142.91%
10,580
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 | 1,886 | 1,897 | 1,821 | 1,840 | -2.34% | 25,700 | 91億1720万 | -2.28% | 51.04 | 1.91 |
| 04/18 | 1,883 | 1,908 | 1,882 | 1,884 | -0.79% | 4,300 | 93億3522万 | -0.16% | 52.26 | 1.95 |
| 04/17 | 1,934 | 1,934 | 1,870 | 1,899 | -0.26% | 10,200 | 94億954万 | +0.42% | 52.68 | 1.97 |
| 04/16 | 1,904 | 1,904 | 1,888 | 1,904 | 0% | 3,100 | 94億3432万 | +0.53% | 52.82 | 1.97 |
| 04/15 | 1,932 | 1,936 | 1,904 | 1,904 | -1.5% | 9,600 | 94億3432万 | +0.37% | 52.82 | 1.97 |
| 04/12 | 1,964 | 1,980 | 1,931 | 1,933 | -1.02% | 6,800 | 95億7801万 | +1.79% | 53.62 | 2 |
| 04/11 | 1,949 | 1,987 | 1,918 | 1,953 | +0.46% | 10,000 | 96億7711万 | +2.79% | 54.18 | 2.02 |
| 04/10 | 1,895 | 1,944 | 1,895 | 1,944 | +2.91% | 8,800 | 96億3252万 | +2.37% | 53.93 | 2.01 |
| 04/09 | 1,887 | 1,909 | 1,887 | 1,889 | +0.05% | 5,400 | 93億5999万 | -0.42% | 52.4 | 1.96 |
| 04/08 | 1,873 | 1,888 | 1,858 | 1,888 | +1.83% | 8,200 | 93億5504万 | -0.58% | 52.37 | 1.96 |
| 04/05 | 1,836 | 1,864 | 1,835 | 1,854 | -0.16% | 2,100 | 91億8657万 | -2.52% | 51.43 | 1.92 |
| 04/04 | 1,851 | 1,858 | 1,851 | 1,857 | +0.38% | 2,100 | 92億143万 | -2.62% | 51.51 | 1.92 |
| 04/03 | 1,836 | 1,850 | 1,834 | 1,850 | +0.87% | 4,900 | 91億6675万 | -3.24% | 51.32 | 1.92 |
| 04/02 | 1,888 | 1,888 | 1,834 | 1,834 | -2.08% | 4,700 | 90億8747万 | -4.28% | 50.88 | 1.9 |
| 04/01 | 1,878 | 1,889 | 1,862 | 1,873 | +0.11% | 3,500 | 92億8071万 | -2.55% | 51.96 | 1.94 |
| 03/29 | 1,853 | 1,886 | 1,849 | 1,871 | +2.18% | 7,100 | 92億7080万 | -2.81% | 51.9 | 1.94 |
| 03/28 | 1,826 | 1,846 | 1,826 | 1,831 | -1.61% | 4,900 | 90億7260万 | -5.03% | 50.79 | 1.9 |
| 03/27 | 1,860 | 1,890 | 1,856 | 1,861 | +0.05% | 5,300 | 92億2125万 | -3.72% | 51.62 | 1.93 |
| 03/26 | 1,840 | 1,860 | 1,840 | 1,860 | +0.81% | 6,000 | 92億1630万 | -4.07% | 51.6 | 1.93 |
| 03/25 | 1,857 | 1,869 | 1,840 | 1,845 | -0.65% | 7,900 | 91億4197万 | -5.09% | 51.18 | 1.91 |
| 03/22 | 1,891 | 1,904 | 1,821 | 1,857 | -1.22% | 32,200 | 92億143万 | -4.72% | 51.51 | 1.92 |
| 03/21 | 1,876 | 1,886 | 1,862 | 1,880 | +0.43% | 10,700 | 93億1540万 | -3.84% | 52.15 | 1.95 |
| 03/19 | 1,920 | 1,921 | 1,862 | 1,872 | -2.55% | 19,800 | 92億7576万 | -4.39% | 51.93 | 1.94 |
| 03/18 | 1,960 | 1,968 | 1,918 | 1,921 | -2.09% | 12,100 | 95億1855万 | -2.09% | 53.29 | 1.99 |
| 03/15 | 1,960 | 1,985 | 1,960 | 1,962 | +0.05% | 1,500 | 97億2171万 | -0.25% | 54.43 | 2.03 |
| 03/14 | 1,978 | 1,980 | 1,961 | 1,961 | -0.05% | 700 | 97億1675万 | -0.51% | 54.4 | 2.03 |
| 03/13 | 1,980 | 1,988 | 1,961 | 1,962 | -0.86% | 3,800 | 97億2171万 | -0.61% | 54.43 | 2.03 |
| 03/12 | 1,987 | 1,988 | 1,951 | 1,979 | -0.4% | 7,100 | 98億594万 | +0.05% | 54.9 | 2.05 |
| 03/11 | 1,961 | 1,989 | 1,942 | 1,987 | +1.33% | 11,400 | 98億4558万 | +0.3% | 55.12 | 2.06 |
| 03/08 | 1,945 | 1,980 | 1,931 | 1,961 | +0.93% | 9,100 | 97億1675万 | -1.06% | 54.4 | 2.03 |
| 03/07 | 1,935 | 2,022 | 1,928 | 1,943 | +0.57% | 21,700 | 96億2756万 | -1.87% | 53.9 | 2.01 |
| 03/06 | 1,898 | 1,932 | 1,870 | 1,932 | +1.74% | 11,100 | 95億7306万 | -2.28% | 53.59 | 2 |
| 03/05 | 1,922 | 1,929 | 1,899 | 1,899 | -2.42% | 10,600 | 94億954万 | -3.8% | 52.68 | 1.97 |
| 03/04 | 1,962 | 1,962 | 1,921 | 1,946 | -0.87% | 10,200 | 96億4243万 | -1.42% | 53.98 | 2.02 |
| 03/01 | 1,989 | 1,989 | 1,960 | 1,963 | -0.25% | 2,900 | 97億2666万 | -0.51% | 54.45 | 2.03 |
| 02/29 | 1,989 | 1,989 | 1,956 | 1,968 | -0.56% | 3,600 | 97億5144万 | -0.15% | 54.59 | 2.04 |
| 02/28 | 1,956 | 1,983 | 1,956 | 1,979 | +1.18% | 6,100 | 98億594万 | +0.61% | 54.9 | 2.05 |
| 02/27 | 1,977 | 1,979 | 1,955 | 1,956 | -0.91% | 12,100 | 96億9198万 | -0.31% | 54.26 | 2.03 |
| 02/26 | 1,963 | 1,988 | 1,954 | 1,974 | +1.08% | 9,200 | 97億8117万 | +0.92% | 54.76 | 2.05 |
| 02/22 | 1,974 | 1,985 | 1,950 | 1,953 | -0.2% | 15,000 | 96億7711万 | +0.21% | 54.18 | 2.02 |
| 02/21 | 1,973 | 1,980 | 1,952 | 1,957 | 0% | 6,400 | 96億9693万 | +0.72% | 54.29 | 2.03 |
| 02/20 | 2,017 | 2,017 | 1,954 | 1,957 | -2.1% | 12,400 | 96億9693万 | +1.08% | 54.29 | 2.03 |
| 02/19 | 1,982 | 2,000 | 1,975 | 1,999 | +0.86% | 6,400 | 99億504万 | +3.63% | 55.45 | 2.07 |
| 02/16 | 2,013 | 2,015 | 1,980 | 1,982 | +0.3% | 6,200 | 98億2081万 | +3.18% | 54.98 | 2.05 |
| 02/15 | 2,010 | 2,010 | 1,970 | 1,976 | -1.1% | 4,400 | 97億9108万 | +3.24% | 54.81 | 2.05 |
| 02/14 | 1,976 | 1,998 | 1,975 | 1,998 | +1.16% | 5,700 | 99億9万 | +4.72% | 55.43 | 2.07 |
| 02/13 | 1,973 | 1,990 | 1,925 | 1,975 | +0.15% | 15,200 | 97億8612万 | +3.84% | 54.79 | 2.05 |
| 02/09 | 2,033 | 2,050 | 1,966 | 1,972 | -2.67% | 16,100 | 97億7126万 | +3.9% | 54.7 | 2.04 |
| 02/08 | 2,042 | 2,062 | 2,009 | 2,026 | -1.89% | 5,300 | 100億3883万 | +7.08% | 56.2 | 2.1 |
| 02/07 | 2,026 | 2,077 | 2,010 | 2,065 | +0.83% | 9,100 | 102億3207万 | +9.72% | 57.28 | 2.14 |
| 02/06 | 2,032 | 2,079 | 2,000 | 2,048 | +0.05% | 12,200 | 101億4784万 | +9.52% | 56.81 | 2.12 |
| 02/05 | 2,070 | 2,090 | 2,023 | 2,047 | -0.87% | 14,500 | 101億4288万 | +10.23% | 56.78 | 2.12 |
| 02/02 | 1,997 | 2,065 | 1,997 | 2,065 | +3.2% | 21,900 | 102億3207万 | +11.92% | 57.28 | 2.14 |
| 02/01 | 1,944 | 2,026 | 1,927 | 2,001 | +3.95% | 28,600 | 99億1495万 | +9.22% | 55.51 | 2.07 |
| 01/31 | 1,852 | 1,950 | 1,852 | 1,925 | +3.94% | 13,500 | 95億3837万 | +5.65% | 53.4 | 2 |
| 01/30 | 1,879 | 1,880 | 1,852 | 1,852 | -0.64% | 8,100 | 91億7666万 | +2.04% | 51.38 | 1.92 |
| 01/29 | 1,877 | 1,890 | 1,840 | 1,864 | -2.51% | 14,100 | 92億3612万 | +2.98% | 51.71 | 1.93 |
| 01/26 | 1,930 | 1,930 | 1,880 | 1,912 | -0.26% | 12,000 | 94億7396万 | +5.99% | 53.04 | 1.98 |
| 01/25 | 1,939 | 1,939 | 1,887 | 1,917 | +0.1% | 9,000 | 94億9873万 | +6.68% | 53.18 | 1.99 |
| 01/24 | 1,875 | 1,938 | 1,872 | 1,915 | +2.41% | 19,100 | 94億8882万 | +7.04% | 53.12 | 1.98 |
| 01/23 | 1,875 | 1,900 | 1,858 | 1,870 | +0.75% | 13,000 | 92億6585万 | +5.06% | 51.87 | 1.94 |
| 01/22 | 1,828 | 1,872 | 1,822 | 1,856 | +3.11% | 14,100 | 91億9648万 | +4.62% | 51.49 | 1.92 |
| 01/19 | 1,829 | 1,830 | 1,792 | 1,800 | 0% | 11,100 | 89億1900万 | +1.75% | 49.93 | 1.87 |
| 01/18 | 1,802 | 1,813 | 1,798 | 1,800 | +0.11% | 2,500 | 89億1900万 | +1.93% | 49.93 | 1.87 |
| 01/17 | 1,795 | 1,815 | 1,781 | 1,798 | +1.64% | 5,300 | 89億909万 | +1.99% | 49.88 | 1.86 |
| 01/16 | 1,790 | 1,792 | 1,764 | 1,769 | -1.17% | 7,800 | 87億6539万 | +0.51% | 49.07 | 1.83 |
| 01/15 | 1,788 | 1,804 | 1,788 | 1,790 | -0.17% | 2,800 | 88億6945万 | +1.76% | 49.66 | 1.86 |
| 01/12 | 1,803 | 1,816 | 1,790 | 1,793 | -0.66% | 4,300 | 88億8431万 | +2.05% | 49.74 | 1.86 |
| 01/11 | 1,828 | 1,848 | 1,803 | 1,805 | -1.1% | 8,300 | 89億4377万 | +2.85% | 50.07 | 1.87 |
| 01/10 | 1,865 | 1,865 | 1,822 | 1,825 | -2.14% | 5,900 | 90億4287万 | +4.11% | 50.63 | 1.89 |
| 01/09 | 1,876 | 1,899 | 1,865 | 1,865 | -0.53% | 9,000 | 92億4107万 | +6.57% | 51.74 | 1.93 |
| 01/05 | 1,822 | 1,875 | 1,822 | 1,875 | +2.91% | 16,900 | 92億9062万 | +7.57% | 52.01 | 1.94 |
| 01/04 | 1,780 | 1,829 | 1,780 | 1,822 | +2.36% | 10,000 | 90億2801万 | +4.95% | 50.54 | 1.89 |
| 2023 | ||||||||||
| 12/29 | 1,762 | 1,780 | 1,754 | 1,780 | +1.71% | 5,200 | 88億1990万 | +2.83% | 49.38 | 1.84 |
| 12/28 | 1,742 | 1,810 | 1,742 | 1,750 | +0.57% | 8,600 | 86億7125万 | +1.21% | 48.55 | 1.81 |
| 12/27 | 1,724 | 1,750 | 1,713 | 1,740 | +0.12% | 7,000 | 86億2170万 | +0.75% | 48.27 | 1.8 |
| 12/26 | 1,741 | 1,754 | 1,738 | 1,738 | -0.11% | 6,700 | 86億1179万 | +0.75% | 48.21 | 1.8 |
| 12/25 | 1,749 | 1,757 | 1,740 | 1,740 | -0.51% | 8,300 | 86億2170万 | +0.99% | 48.27 | 1.8 |
| 12/22 | 1,746 | 1,750 | 1,724 | 1,749 | +0.17% | 3,700 | 86億6629万 | +1.57% | 48.52 | 1.81 |
| 12/21 | 1,737 | 1,759 | 1,719 | 1,746 | +0.75% | 10,100 | 86億5143万 | +1.51% | 48.43 | 1.81 |
| 12/20 | 1,721 | 1,750 | 1,715 | 1,733 | +1.17% | 6,700 | 85億8701万 | +0.87% | 48.07 | 1.8 |
| 12/19 | 1,724 | 1,725 | 1,713 | 1,713 | -0.75% | 1,100 | 84億8791万 | -0.17% | 47.52 | 1.78 |
| 12/18 | 1,741 | 1,741 | 1,716 | 1,726 | +0.64% | 3,400 | 85億5233万 | +0.58% | 47.88 | 1.79 |
| 12/15 | 1,701 | 1,737 | 1,701 | 1,715 | +0.82% | 5,500 | 84億9782万 | 0% | 47.57 | 1.78 |
| 12/14 | 1,711 | 1,717 | 1,701 | 1,701 | -0.99% | 1,800 | 84億2845万 | -0.76% | 47.19 | 1.76 |
| 12/13 | 1,720 | 1,720 | 1,710 | 1,718 | -0.41% | 2,200 | 85億1269万 | +0.23% | 47.66 | 1.78 |
| 12/12 | 1,735 | 1,735 | 1,725 | 1,725 | -0.58% | 500 | 85億4737万 | +0.7% | 47.85 | 1.79 |
| 12/11 | 1,767 | 1,767 | 1,716 | 1,735 | +0.81% | 4,800 | 85億9692万 | +1.28% | 48.13 | 1.8 |
| 12/08 | 1,722 | 1,742 | 1,711 | 1,721 | -0.06% | 3,000 | 85億2755万 | +0.47% | 47.74 | 1.78 |
| 12/07 | 1,736 | 1,745 | 1,722 | 1,722 | -1.37% | 3,100 | 85億3251万 | +0.47% | 47.77 | 1.78 |
| 12/06 | 1,740 | 1,750 | 1,740 | 1,746 | +0.58% | 1,000 | 86億5143万 | +1.87% | 48.43 | 1.81 |
| 12/05 | 1,747 | 1,752 | 1,725 | 1,736 | -0.63% | 3,400 | 86億188万 | +1.34% | 48.16 | 1.8 |
| 12/04 | 1,739 | 1,754 | 1,739 | 1,747 | -0.23% | 1,500 | 86億5638万 | +1.98% | 48.46 | 1.81 |
| 12/01 | 1,750 | 1,777 | 1,738 | 1,751 | +0.34% | 12,500 | 86億7620万 | +2.28% | 48.57 | 1.81 |
| 11/30 | 1,700 | 1,745 | 1,694 | 1,745 | +2.89% | 5,100 | 86億4647万 | +1.93% | 48.41 | 1.81 |
| 11/29 | 1,707 | 1,708 | 1,696 | 1,696 | -0.7% | 2,600 | 84億368万 | -0.93% | 47.05 | 1.76 |
| 11/28 | 1,705 | 1,708 | 1,698 | 1,708 | +0.18% | 2,400 | 84億6314万 | -0.29% | 47.38 | 1.77 |
| 11/27 | 1,710 | 1,725 | 1,705 | 1,705 | -0.29% | 4,100 | 84億4827万 | -0.53% | 47.3 | 1.77 |
| 11/24 | 1,708 | 1,715 | 1,705 | 1,710 | +0.29% | 2,300 | 84億7305万 | -0.29% | 47.44 | 1.77 |
| 11/22 | 1,705 | 1,709 | 1,695 | 1,705 | +0.71% | 1,600 | 84億4827万 | -0.58% | 47.3 | 1.77 |
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 | 4,185 837,000 6/22 | 1,260 252,000 1/22 | 2,826,400 14,132 6/15 | - | - | +48.99% 9/6 | -31.75% 8/13 |
| 2009年 3月期 | 1,925 385,000 5/20 | 868 173,500 3/10 | 108,200 541 4/7 | - | - | +10.65% 4/27 | -20.49% 10/10 |
| 2010年 3月期 | 1,145 229,000 6/2 | 580 116,000 12/9 | 40,600 203 6/17 | - | - | +106.07% 4/20 | -21.31% 11/19 |
| 2011年 3月期 | 1,535 307,000 4/20 | 625 125,000 4/1 | 151,800 759 4/21 | 68億3842万 | 27億8437万 | +27.97% 6/23 | -28.38% 5/26 |
| 2012年 3月期 | 1,250 250,000 4/1 | 820 164,000 8/9 | 22,000 110 11/1 | 55億6875万 | 36億5310万 | +9.28% 2/1 | -13.55% 8/9 |
| 2013年 3月期 | 2,495 499,000 3/22 | 740 148,000 10/16 | 207,000 1,035 3/19 | 111億1522万 | 32億9670万 | +79.93% 3/21 | -10.53% 5/30 |
| 2014年 3月期 | 3,890 5/15 | 1,207 3/17 | 275,400 5/14 | 173億2995万 | 59億8068万 | +82.11% 5/15 | -28.15% 6/7 |
| 2015年 3月期 | 1,927 7/7 | 980 2/6 | 455,700 7/2 | 95億4828万 | 48億5590万 | +69.5% 5/8 | -18.71% 8/8 |
| 2016年 3月期 | 2,328 5/11 | 888 2/12 | 842,700 5/11 | 115億3524万 | 44億4万 | +78.52% 5/11 | -17.98% 2/12 |
| 2017年 3月期 | 1,370 3/30 | 969 6/27 | 42,100 3/23 | 67億8835万 | 48億139万 | +10.9% 3/29 | -11.79% 5/18 |
| 2018年 3月期 | 2,638 1/26 1/23 | 1,150 4/13 | 80,200 1/29 | 130億7129万 | 56億9825万 | +21.33% 1/22 | -18.54% 2/6 |
| 2019年 3月期 | 4,525 1/17 | 1,950 7/5 | 99,200 12/5 | 224億2137万 | 96億6225万 | +27.41% 12/7 | -23.46% 10/30 |
| 2020年 3月期 | 4,775 12/10 | 2,240 5/24 | 214,400 1/30 | 236億6012万 | 110億9920万 | +25.29% 8/13 | -22.55% 2/28 |
| 2021年 3月期 | 3,900 6/1 | 2,785 9/9 | 95,000 7/27 | 193億2450万 | 137億9967万 | +14.52% 9/30 | -12.64% 7/29 |
| 2022年 3月期 | 3,160 4/28 | 1,805 3/9 | 40,500 3/25 | 156億5780万 | 89億4377万 | +6.01% 9/6 | -16.55% 5/10 |
| 2023年 3月期 | 2,039 4/5 | 1,290 6/20 | 275,600 5/9 | 101億324万 | 63億9195万 | +17.22% 11/28 | -24.69% 5/12 |
| 最新 | 1,840 2024/4/19 | 25,700 | 91億1720万 | -2.28% 1,883 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 58%（1.58倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
580円（2009/12/09） - 217%（3.17倍）
1,840円（4/19）