株価チャート
株価
4/18
- 前日 (4/17)
- 1,215
- 始値
- 1,213
- 高値
- 1,263
- 安値
- 1,213
- 終値 +3.46%
- 1,257
- 出来高 -9.68%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +1.45%
1,239 - 株価（25日）
移動平均値 - +2.61%
1,225 - 出来高（5日）
移動平均値 - -22.22%
7,200
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 | 1,213 | 1,263 | 1,213 | 1,257 | +3.46% | 5,600 | 41億3939万 | +2.61% | 16.83 | 0.46 |
| 04/17 | 1,226 | 1,256 | 1,215 | 1,215 | -0.9% | 6,200 | 40億108万 | -0.49% | 16.27 | 0.45 |
| 04/16 | 1,257 | 1,257 | 1,226 | 1,226 | -2% | 6,400 | 40億3730万 | +0.57% | 16.41 | 0.45 |
| 04/15 | 1,240 | 1,260 | 1,240 | 1,251 | +0.48% | 4,400 | 41億1963万 | +2.96% | 16.75 | 0.46 |
| 04/12 | 1,284 | 1,284 | 1,232 | 1,245 | -1.27% | 13,400 | 40億9987万 | +2.81% | 16.67 | 0.46 |
| 04/11 | 1,251 | 1,263 | 1,251 | 1,261 | +0.08% | 3,200 | 41億5256万 | +4.47% | 16.88 | 0.47 |
| 04/10 | 1,280 | 1,284 | 1,251 | 1,260 | -0.79% | 4,500 | 41億4927万 | +4.83% | 16.87 | 0.47 |
| 04/09 | 1,237 | 1,282 | 1,237 | 1,270 | +2.67% | 10,200 | 41億8220万 | +6.1% | 17 | 0.47 |
| 04/08 | 1,288 | 1,288 | 1,226 | 1,237 | -3.36% | 20,200 | 40億7353万 | +3.78% | 16.56 | 0.46 |
| 04/05 | 1,317 | 1,328 | 1,280 | 1,280 | -4.97% | 22,400 | 42億1513万 | +7.65% | 17.14 | 0.47 |
| 04/04 | 1,310 | 1,380 | 1,308 | 1,347 | +3.14% | 32,900 | 44億3577万 | +13.67% | 18.03 | 0.5 |
| 04/03 | 1,264 | 1,320 | 1,255 | 1,306 | +4.65% | 36,000 | 43億75万 | +10.96% | 17.48 | 0.48 |
| 04/02 | 1,246 | 1,311 | 1,242 | 1,248 | +0.24% | 42,000 | 41億975万 | +6.48% | 16.71 | 0.46 |
| 04/01 | 1,215 | 1,255 | 1,201 | 1,245 | +3.84% | 23,000 | 40億9987万 | +6.5% | 16.67 | 0.46 |
| 03/29 | 1,179 | 1,200 | 1,179 | 1,199 | +3.36% | 14,800 | 39億4839万 | +2.83% | 16.05 | 0.44 |
| 03/28 | 1,158 | 1,174 | 1,158 | 1,160 | -2.77% | 7,400 | 38億1996万 | -0.43% | 15.53 | 0.43 |
| 03/27 | 1,198 | 1,199 | 1,191 | 1,193 | +0.68% | 3,800 | 39億2863万 | +2.49% | 15.97 | 0.44 |
| 03/26 | 1,199 | 1,205 | 1,181 | 1,185 | -0.67% | 11,600 | 39億229万 | +1.89% | 15.86 | 0.44 |
| 03/25 | 1,196 | 1,206 | 1,192 | 1,193 | +0.17% | 15,800 | 39億2863万 | +2.76% | 15.97 | 0.44 |
| 03/22 | 1,196 | 1,203 | 1,188 | 1,191 | +0.17% | 6,200 | 39億2205万 | +2.67% | 15.94 | 0.44 |
| 03/21 | 1,183 | 1,198 | 1,183 | 1,189 | +1.54% | 7,100 | 39億1546万 | +2.68% | 15.92 | 0.44 |
| 03/19 | 1,171 | 1,180 | 1,158 | 1,171 | +0.6% | 8,900 | 38億5618万 | +1.3% | 15.68 | 0.43 |
| 03/18 | 1,173 | 1,173 | 1,162 | 1,164 | -0.09% | 2,400 | 38億3313万 | +0.69% | 15.58 | 0.43 |
| 03/15 | 1,174 | 1,174 | 1,160 | 1,165 | -0.77% | 3,900 | 38億3643万 | +0.78% | 15.6 | 0.43 |
| 03/14 | 1,152 | 1,174 | 1,152 | 1,174 | +1.38% | 6,400 | 38億6606万 | +1.47% | 15.72 | 0.43 |
| 03/13 | 1,150 | 1,167 | 1,150 | 1,158 | +0.7% | 4,200 | 38億1337万 | +0.09% | 15.5 | 0.43 |
| 03/12 | 1,129 | 1,150 | 1,129 | 1,150 | +0.79% | 2,700 | 37億8703万 | -0.69% | 15.4 | 0.42 |
| 03/11 | 1,133 | 1,170 | 1,112 | 1,141 | -0.52% | 21,900 | 37億5739万 | -1.55% | 15.28 | 0.42 |
| 03/08 | 1,133 | 1,154 | 1,130 | 1,147 | +0.26% | 5,500 | 37億7715万 | -1.29% | 15.36 | 0.42 |
| 03/07 | 1,145 | 1,148 | 1,133 | 1,144 | +0.44% | 9,700 | 37億6727万 | -1.55% | 15.32 | 0.42 |
| 03/06 | 1,133 | 1,149 | 1,133 | 1,139 | -0.09% | 2,900 | 37億5081万 | -1.89% | 15.25 | 0.42 |
| 03/05 | 1,137 | 1,149 | 1,130 | 1,140 | +0.09% | 5,200 | 37億5410万 | -1.81% | 15.26 | 0.42 |
| 03/04 | 1,161 | 1,161 | 1,138 | 1,139 | -1.89% | 15,600 | 37億5081万 | -1.81% | 15.25 | 0.42 |
| 03/01 | 1,160 | 1,169 | 1,160 | 1,161 | -0.26% | 6,900 | 38億2325万 | +0.09% | 15.54 | 0.43 |
| 02/29 | 1,170 | 1,173 | 1,163 | 1,164 | -0.6% | 7,000 | 38億3313万 | +0.43% | 15.58 | 0.43 |
| 02/28 | 1,169 | 1,180 | 1,169 | 1,171 | -0.09% | 3,600 | 38億5618万 | +1.12% | 15.68 | 0.43 |
| 02/27 | 1,177 | 1,177 | 1,167 | 1,172 | -0.42% | 2,700 | 38億5948万 | +1.3% | 15.69 | 0.43 |
| 02/26 | 1,175 | 1,182 | 1,172 | 1,177 | +0.94% | 6,700 | 38億7594万 | +1.82% | 15.76 | 0.43 |
| 02/22 | 1,165 | 1,167 | 1,158 | 1,166 | +0.6% | 5,200 | 38億3972万 | +0.95% | 15.61 | 0.43 |
| 02/21 | 1,153 | 1,164 | 1,153 | 1,159 | +0.52% | 2,100 | 38億1667万 | +0.35% | 15.52 | 0.43 |
| 02/20 | 1,154 | 1,160 | 1,151 | 1,153 | +0.17% | 2,400 | 37億9691万 | -0.17% | 15.44 | 0.43 |
| 02/19 | 1,156 | 1,156 | 1,147 | 1,151 | +0.09% | 5,900 | 37億9032万 | -0.17% | 15.41 | 0.42 |
| 02/16 | 1,138 | 1,154 | 1,138 | 1,150 | -0.69% | 7,300 | 37億8703万 | -0.09% | 15.4 | 0.42 |
| 02/15 | 1,134 | 1,164 | 1,133 | 1,158 | +1.58% | 12,800 | 38億1337万 | +0.61% | 15.5 | 0.43 |
| 02/14 | 1,150 | 1,156 | 1,135 | 1,140 | -0.96% | 5,600 | 37億5410万 | -0.61% | 15.26 | 0.42 |
| 02/13 | 1,161 | 1,164 | 1,151 | 1,151 | -0.86% | 3,800 | 37億9032万 | +0.52% | 15.41 | 0.42 |
| 02/09 | 1,156 | 1,166 | 1,147 | 1,161 | -1.11% | 6,200 | 38億2325万 | +1.66% | 15.54 | 0.43 |
| 02/08 | 1,165 | 1,176 | 1,146 | 1,174 | -0.34% | 12,100 | 38億6606万 | +2.98% | 15.72 | 0.43 |
| 02/07 | 1,178 | 1,179 | 1,172 | 1,178 | 0% | 4,400 | 38億7924万 | +3.79% | 15.77 | 0.43 |
| 02/06 | 1,190 | 1,190 | 1,177 | 1,178 | -0.76% | 2,700 | 38億7924万 | +4.25% | 15.77 | 0.43 |
| 02/05 | 1,181 | 1,187 | 1,165 | 1,187 | +1.28% | 10,700 | 39億887万 | +5.7% | 15.89 | 0.44 |
| 02/02 | 1,208 | 1,208 | 1,172 | 1,172 | -3.3% | 16,400 | 38億5948万 | +4.92% | 15.69 | 0.43 |
| 02/01 | 1,170 | 1,213 | 1,168 | 1,212 | +5.85% | 43,600 | 39億9120万 | +8.99% | 16.23 | 0.45 |
| 01/31 | 1,120 | 1,145 | 1,120 | 1,145 | +2.42% | 5,500 | 37億7056万 | +3.62% | 15.33 | 0.42 |
| 01/30 | 1,150 | 1,152 | 1,118 | 1,118 | -2.53% | 29,200 | 36億8165万 | +1.45% | 14.97 | 0.41 |
| 01/29 | 1,130 | 1,147 | 1,130 | 1,147 | +1.77% | 2,200 | 37億7715万 | +4.27% | 15.36 | 0.42 |
| 01/26 | 1,123 | 1,135 | 1,123 | 1,127 | 0% | 3,300 | 37億1129万 | +2.73% | 15.09 | 0.42 |
| 01/25 | 1,135 | 1,137 | 1,127 | 1,127 | -0.27% | 5,000 | 37億1129万 | +2.92% | 15.09 | 0.42 |
| 01/24 | 1,135 | 1,141 | 1,128 | 1,130 | -0.96% | 4,900 | 37億2117万 | +3.29% | 15.13 | 0.42 |
| 01/23 | 1,150 | 1,150 | 1,138 | 1,141 | -0.78% | 3,300 | 37億5739万 | +4.58% | 15.28 | 0.42 |
| 01/22 | 1,145 | 1,157 | 1,133 | 1,150 | +0.44% | 8,200 | 37億8703万 | +5.6% | 15.4 | 0.42 |
| 01/19 | 1,158 | 1,168 | 1,135 | 1,145 | -1.04% | 16,600 | 37億7056万 | +5.34% | 15.33 | 0.42 |
| 01/18 | 1,150 | 1,166 | 1,136 | 1,157 | -0.34% | 6,200 | 38億1008万 | +6.54% | 15.49 | 0.43 |
| 01/17 | 1,159 | 1,219 | 1,159 | 1,161 | +0.17% | 42,200 | 38億2325万 | +7.1% | 15.54 | 0.43 |
| 01/16 | 1,139 | 1,175 | 1,119 | 1,159 | +4.41% | 29,200 | 38億1667万 | +7.12% | 15.52 | 0.43 |
| 01/15 | 1,119 | 1,131 | 1,110 | 1,110 | +0.36% | 7,900 | 36億5531万 | +2.68% | 14.86 | 0.41 |
| 01/12 | 1,135 | 1,138 | 1,094 | 1,106 | -2.12% | 15,000 | 36億4213万 | +2.22% | 14.81 | 0.41 |
| 01/11 | 1,090 | 1,139 | 1,085 | 1,130 | +4.53% | 22,500 | 37億2117万 | +4.15% | 15.13 | 0.42 |
| 01/10 | 1,080 | 1,090 | 1,080 | 1,081 | +0.09% | 3,100 | 35億5981万 | -0.37% | 14.47 | 0.4 |
| 01/09 | 1,091 | 1,091 | 1,071 | 1,080 | -0.09% | 13,800 | 35億5651万 | -0.55% | 14.46 | 0.4 |
| 01/05 | 1,110 | 1,110 | 1,071 | 1,081 | -1.73% | 14,700 | 35億5981万 | -0.37% | 14.47 | 0.4 |
| 01/04 | 1,123 | 1,139 | 1,080 | 1,100 | +4.96% | 31,600 | 36億2238万 | +1.38% | 14.73 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,048 | 1,052 | 1,041 | 1,048 | +0.19% | 7,800 | 34億5114万 | -3.23% | 14.03 | 0.39 |
| 12/28 | 1,034 | 1,048 | 1,030 | 1,046 | +2.55% | 7,600 | 34億4455万 | -3.42% | 14 | 0.39 |
| 12/27 | 1,030 | 1,030 | 1,008 | 1,020 | -0.78% | 45,000 | 33億5893万 | -5.82% | 13.66 | 0.38 |
| 12/26 | 1,043 | 1,048 | 1,026 | 1,028 | -1.25% | 18,400 | 33億8528万 | -5.17% | 13.76 | 0.38 |
| 12/25 | 1,057 | 1,057 | 1,041 | 1,041 | -1.05% | 2,100 | 34億2809万 | -3.97% | 13.94 | 0.38 |
| 12/22 | 1,060 | 1,072 | 1,050 | 1,052 | -1.13% | 8,000 | 34億6431万 | -2.95% | 14.08 | 0.39 |
| 12/21 | 1,071 | 1,071 | 1,064 | 1,064 | -0.65% | 2,300 | 35億383万 | -1.85% | 14.24 | 0.39 |
| 12/20 | 1,074 | 1,077 | 1,068 | 1,071 | -0.28% | 1,500 | 35億2688万 | -1.11% | 14.34 | 0.4 |
| 12/19 | 1,077 | 1,077 | 1,063 | 1,074 | -0.28% | 1,300 | 35億3676万 | -0.83% | 14.38 | 0.4 |
| 12/18 | 1,099 | 1,099 | 1,066 | 1,077 | -1.82% | 5,500 | 35億4664万 | -0.37% | 14.42 | 0.4 |
| 12/15 | 1,063 | 1,100 | 1,063 | 1,097 | +3.2% | 6,200 | 36億1250万 | +1.67% | 14.69 | 0.41 |
| 12/14 | 1,085 | 1,093 | 1,061 | 1,063 | -2.03% | 4,000 | 35億53万 | -1.3% | 14.23 | 0.39 |
| 12/13 | 1,116 | 1,116 | 1,082 | 1,085 | -1.9% | 5,800 | 35億7298万 | +0.84% | 14.53 | 0.4 |
| 12/12 | 1,118 | 1,120 | 1,106 | 1,106 | -1.07% | 2,000 | 36億4213万 | +2.98% | 14.81 | 0.41 |
| 12/11 | 1,117 | 1,120 | 1,104 | 1,118 | +0.99% | 1,600 | 36億8165万 | +4.39% | 14.97 | 0.41 |
| 12/08 | 1,112 | 1,121 | 1,103 | 1,107 | -0.9% | 2,900 | 36億4543万 | +3.75% | 14.82 | 0.41 |
| 12/07 | 1,121 | 1,128 | 1,117 | 1,117 | -1.33% | 2,900 | 36億7836万 | +5.08% | 14.95 | 0.41 |
| 12/06 | 1,103 | 1,141 | 1,098 | 1,132 | -0.44% | 14,800 | 37億2775万 | +6.89% | 15.15 | 0.42 |
| 12/05 | 1,177 | 1,180 | 1,128 | 1,137 | -3.4% | 9,300 | 37億4422万 | +7.77% | 15.22 | 0.42 |
| 12/04 | 1,131 | 1,179 | 1,117 | 1,177 | +4.07% | 14,000 | 38億7594万 | +11.67% | 15.76 | 0.43 |
| 12/01 | 1,095 | 1,156 | 1,084 | 1,131 | +3.19% | 16,100 | 37億2446万 | +7.82% | 15.14 | 0.42 |
| 11/30 | 1,077 | 1,098 | 1,057 | 1,096 | +2.81% | 10,400 | 36億920万 | +4.78% | 14.67 | 0.4 |
| 11/29 | 1,064 | 1,074 | 1,052 | 1,066 | -1.3% | 6,000 | 35億1041万 | +2.11% | 14.27 | 0.39 |
| 11/28 | 1,041 | 1,085 | 1,041 | 1,080 | +3.65% | 9,100 | 35億5651万 | +3.55% | 14.46 | 0.4 |
| 11/27 | 1,041 | 1,042 | 1,032 | 1,042 | +0.1% | 3,500 | 34億3138万 | 0% | 13.95 | 0.38 |
| 11/24 | 1,050 | 1,050 | 1,038 | 1,041 | -0.67% | 4,700 | 34億2809万 | -0.1% | 13.94 | 0.38 |
| 11/22 | 1,042 | 1,055 | 1,042 | 1,048 | +0.1% | 2,100 | 34億5114万 | +0.58% | 14.03 | 0.39 |
| 11/21 | 1,042 | 1,057 | 1,041 | 1,047 | +0.77% | 2,500 | 34億4784万 | +0.38% | 14.02 | 0.39 |
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 | 2,730 273 8/7 | 1,060 106 1/16 | 461,100 4,611,000 8/7 | - | - | +20.07% 4/24 | -26.1% 1/16 |
| 2009年 3月期 | 1,800 180 6/6 | 910 91 10/10 | 43,800 438,000 4/23 | - | - | +11.24% 2/17 | -24.99% 10/8 |
| 2010年 3月期 | 1,540 154 7/31 | 1,050 105 12/4 | 230,900 2,309,000 2/26 | - | - | +16.39% 10/28 | -14.38% 12/2 |
| 2011年 3月期 | 2,890 289 3/25 | 880 88 3/15 | 788,100 7,881,000 6/15 | 95億1698万 | 28億9790万 | +104.74% 3/24 | -21.9% 3/15 |
| 2012年 3月期 | 2,740 274 4/4 | 1,470 147 11/21 147 11/18 他3件 | 806,100 8,061,000 4/1 | 90億2302万 | 48億4082万 | +18.93% 1/17 | -16.56% 5/23 |
| 2013年 3月期 | 2,860 286 2/1 | 1,330 133 6/4 | 239,700 2,397,000 12/13 | 94億1819万 | 43億7978万 | +26.13% 12/14 | -25.56% 5/15 |
| 2014年 3月期 | 2,650 265 10/21 | 1,950 195 6/27 | 148,200 1,482,000 10/17 | 87億2664万 | 64億2149万 | +12.62% 10/21 | -13.69% 6/3 |
| 2015年 3月期 | 3,030 303 8/27 | 2,020 202 5/21 | 355,600 3,556,000 8/26 | 99億7801万 | 66億5201万 | +20.78% 8/27 | -12.2% 10/14 |
| 2016年 3月期 | 2,390 239 5/20 | 1,280 128 2/12 | 40,800 408,000 12/25 | 78億7044万 | 42億1513万 | +37.37% 4/18 | -15.6% 2/12 |
| 2017年 3月期 | 2,240 224 10/25 | 1,210 121 6/24 | 1,650,600 16,506,000 10/25 | 73億7648万 | 39億8462万 | +37.19% 10/25 | -13.83% 4/12 |
| 2018年 3月期 | 1,940 194 10/3 | 1,570 157 4/13 | 60,800 608,000 4/4 | 63億8856万 | 51億7012万 | +6.56% 7/10 | -8.54% 2/14 |
| 2019年 3月期 | 1,790 179 6/18 | 843 2/14 | 119,400 1,194,000 6/18 | 58億9460万 | 27億7606万 | +7.34% 6/18 | -21.62% 12/25 |
| 2020年 3月期 | 2,037 1/24 | 601 6/3 | 2,058,500 7/5 | 67億799万 | 19億7913万 | +124.56% 7/4 | -22.69% 3/13 |
| 2021年 3月期 | 1,606 2/9 | 1,130 8/3 4/3 | 538,800 2/9 | 52億8867万 | 37億2117万 | +16.12% 2/9 | -9.13% 6/15 |
| 2022年 3月期 | 1,487 4/28 | 989 2/24 | 161,800 10/8 | 48億9680万 | 32億5685万 | +10.67% 10/11 | -8.84% 12/2 |
| 2023年 3月期 | 1,070 4/6 | 900 12/28 | 27,700 10/28 | 35億2358万 | 29億6376万 | +7.29% 1/20 | -3.94% 12/23 |
| 最新 | 1,257 2024/4/18 | 5,600 | 41億3939万 | +2.61% 1,225 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 44%（1.44倍）
- 1986/12/27 vs 1985/12/28
- 32%（1.32倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/27 vs 1990/12/28
- 52%（1.52倍）
- 1992/12/30 vs 1991/12/27
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
601円（2019/06/03） - 109%（2.09倍）
1,257円（4/18）