株価チャート
株価
4/18
- 前日 (4/17)
- 929
- 始値
- 932
- 高値
- 932
- 安値
- 921
- 終値 -0.43%
- 925
- 出来高 +366.67%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -0.75%
932 - 株価（25日）
移動平均値 - -0.86%
933 - 出来高（5日）
移動平均値 - +38.16%
3,040
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 | 932 | 932 | 921 | 925 | -0.43% | 4,200 | 108億8540万 | -0.86% | 8.28 | 1.03 |
| 04/17 | 931 | 933 | 928 | 929 | -0.21% | 900 | 109億3247万 | -0.43% | 8.32 | 1.03 |
| 04/16 | 938 | 939 | 931 | 931 | -0.85% | 1,000 | 109億5600万 | -0.21% | 8.34 | 1.04 |
| 04/15 | 935 | 950 | 928 | 939 | +0.32% | 7,900 | 110億5015万 | +0.64% | 8.41 | 1.05 |
| 04/12 | 941 | 941 | 936 | 936 | -1.06% | 1,200 | 110億1484万 | +0.32% | 8.38 | 1.04 |
| 04/11 | 941 | 950 | 940 | 946 | +0.53% | 8,700 | 111億3252万 | +1.39% | 8.47 | 1.05 |
| 04/10 | 941 | 941 | 937 | 941 | -0.21% | 1,900 | 110億7368万 | +0.97% | 8.43 | 1.05 |
| 04/09 | 939 | 943 | 939 | 943 | +0.53% | 1,900 | 110億9722万 | +1.18% | 8.44 | 1.05 |
| 04/08 | 937 | 939 | 937 | 938 | +0.32% | 1,500 | 110億3838万 | +0.64% | 8.4 | 1.04 |
| 04/05 | 934 | 935 | 925 | 935 | -0.11% | 4,200 | 110億308万 | +0.32% | 8.37 | 1.04 |
| 04/04 | 932 | 936 | 926 | 936 | +0.32% | 3,600 | 110億1484万 | +0.43% | 8.38 | 1.04 |
| 04/03 | 935 | 939 | 929 | 933 | -0.21% | 4,100 | 109億7954万 | +0.11% | 8.35 | 1.04 |
| 04/02 | 937 | 937 | 926 | 935 | -0.53% | 4,600 | 110億308万 | +0.32% | 8.37 | 1.04 |
| 04/01 | 946 | 946 | 927 | 940 | -0.32% | 8,400 | 110億6192万 | +0.75% | 8.42 | 1.05 |
| 03/29 | 927 | 947 | 926 | 943 | +1.62% | 9,100 | 110億9722万 | +0.96% | 8.44 | 1.05 |
| 03/28 | 925 | 929 | 925 | 928 | +0.11% | 9,300 | 109億2070万 | -0.64% | 8.31 | 1.03 |
| 03/27 | 926 | 929 | 922 | 927 | +0.11% | 4,300 | 109億893万 | -0.86% | 8.3 | 1.03 |
| 03/26 | 918 | 927 | 918 | 926 | -0.22% | 10,200 | 108億9716万 | -1.07% | 8.29 | 1.03 |
| 03/25 | 930 | 930 | 920 | 928 | -0.22% | 8,500 | 109億2070万 | -0.85% | 8.31 | 1.03 |
| 03/22 | 924 | 930 | 922 | 930 | +0.65% | 12,700 | 109億4424万 | -0.64% | 8.33 | 1.04 |
| 03/21 | 929 | 930 | 923 | 924 | -0.22% | 12,200 | 108億7363万 | -1.28% | 8.27 | 1.03 |
| 03/19 | 928 | 928 | 923 | 926 | +0.76% | 3,600 | 108億9716万 | -1.07% | 8.29 | 1.03 |
| 03/18 | 920 | 927 | 918 | 919 | -0.97% | 34,200 | 108億1479万 | -1.82% | 8.23 | 1.02 |
| 03/15 | 928 | 929 | 923 | 928 | -0.11% | 5,700 | 109億2070万 | -0.85% | 8.31 | 1.03 |
| 03/14 | 928 | 929 | 926 | 929 | -0.11% | 3,100 | 109億3247万 | -0.75% | 8.32 | 1.03 |
| 03/13 | 928 | 930 | 927 | 930 | 0% | 1,700 | 109億4424万 | -0.64% | 8.33 | 1.04 |
| 03/12 | 936 | 936 | 930 | 930 | -0.64% | 1,400 | 109億4424万 | -0.53% | 8.33 | 1.04 |
| 03/11 | 934 | 936 | 923 | 936 | +0.11% | 2,800 | 110億1484万 | +0.11% | 8.38 | 1.04 |
| 03/08 | 931 | 936 | 931 | 935 | +0.11% | 2,700 | 110億308万 | 0% | 8.37 | 1.04 |
| 03/07 | 929 | 935 | 928 | 934 | +0.21% | 1,700 | 109億9131万 | 0% | 8.36 | 1.04 |
| 03/06 | 930 | 932 | 927 | 932 | 0% | 2,600 | 109億6777万 | -0.21% | 8.35 | 1.04 |
| 03/05 | 935 | 935 | 929 | 932 | -0.53% | 4,600 | 109億6777万 | -0.32% | 8.35 | 1.04 |
| 03/04 | 940 | 940 | 931 | 937 | +0.11% | 4,300 | 110億2661万 | 0% | 8.39 | 1.04 |
| 03/01 | 939 | 939 | 930 | 936 | -0.32% | 2,100 | 110億1484万 | -0.32% | 8.38 | 1.04 |
| 02/29 | 933 | 941 | 933 | 939 | -0.32% | 1,600 | 110億5015万 | -0.11% | 8.41 | 1.05 |
| 02/28 | 949 | 949 | 937 | 942 | -0.32% | 9,600 | 110億8545万 | +0.11% | 8.43 | 1.05 |
| 02/27 | 952 | 952 | 939 | 945 | -1.05% | 7,300 | 111億2076万 | +0.43% | 8.46 | 1.05 |
| 02/26 | 965 | 965 | 955 | 955 | -0.52% | 5,200 | 112億3844万 | +1.49% | 8.55 | 1.06 |
| 02/22 | 950 | 960 | 946 | 960 | +1.27% | 4,200 | 112億9728万 | +2.02% | 8.6 | 1.07 |
| 02/21 | 948 | 950 | 946 | 948 | -0.21% | 2,700 | 111億5606万 | +0.74% | 8.49 | 1.06 |
| 02/20 | 939 | 951 | 939 | 950 | +1.17% | 8,300 | 111億7960万 | +0.96% | 8.51 | 1.06 |
| 02/19 | 935 | 939 | 935 | 939 | +0.75% | 4,700 | 110億5015万 | -0.32% | 8.41 | 1.05 |
| 02/16 | 930 | 932 | 921 | 932 | +0.32% | 7,300 | 109億6777万 | -1.06% | 8.35 | 1.04 |
| 02/15 | 920 | 930 | 920 | 929 | -0.11% | 3,800 | 109億3247万 | -1.48% | 8.32 | 1.03 |
| 02/14 | 925 | 931 | 924 | 930 | 0% | 3,700 | 109億4424万 | -1.48% | 8.33 | 1.04 |
| 02/13 | 934 | 934 | 918 | 930 | +0.32% | 6,600 | 109億4424万 | -1.48% | 8.33 | 1.04 |
| 02/09 | 924 | 927 | 916 | 927 | +0.87% | 2,800 | 109億893万 | -1.9% | 8.3 | 1.03 |
| 02/08 | 921 | 927 | 915 | 919 | -0.11% | 6,400 | 108億1479万 | -2.85% | 8.23 | 1.02 |
| 02/07 | 920 | 938 | 919 | 920 | -0.33% | 8,300 | 108億2656万 | -2.85% | 8.24 | 1.02 |
| 02/06 | 928 | 928 | 923 | 923 | +0.11% | 800 | 108億6186万 | -2.53% | 8.26 | 1.03 |
| 02/05 | 925 | 928 | 920 | 922 | +0.33% | 5,200 | 108億5009万 | -2.64% | 8.26 | 1.03 |
| 02/02 | 928 | 928 | 910 | 919 | -0.97% | 11,200 | 108億1479万 | -2.85% | 8.23 | 1.02 |
| 02/01 | 921 | 930 | 921 | 928 | +0.65% | 5,900 | 109億2070万 | -2.01% | 8.31 | 1.03 |
| 01/31 | 929 | 930 | 922 | 922 | 0% | 6,500 | 108億5009万 | -2.64% | 8.26 | 1.03 |
| 01/30 | 910 | 930 | 904 | 922 | -5.63% | 54,200 | 108億5009万 | -2.64% | 8.26 | 1.03 |
| 01/29 | 986 | 992 | 951 | 977 | +0.31% | 56,500 | 114億9733万 | +3.17% | 8.75 | 1.09 |
| 01/26 | 974 | 978 | 968 | 974 | -0.31% | 9,600 | 114億6203万 | +3.07% | 8.72 | 1.08 |
| 01/25 | 969 | 977 | 966 | 977 | +1.45% | 7,500 | 114億9733万 | +3.61% | 8.75 | 1.09 |
| 01/24 | 964 | 969 | 955 | 963 | -0.1% | 5,700 | 113億3258万 | +2.45% | 8.62 | 1.07 |
| 01/23 | 954 | 970 | 954 | 964 | +0.84% | 4,200 | 113億4435万 | +2.77% | 8.63 | 1.07 |
| 01/22 | 948 | 960 | 948 | 956 | +0.84% | 3,200 | 112億5020万 | +2.03% | 8.56 | 1.06 |
| 01/19 | 954 | 956 | 946 | 948 | -0.84% | 3,900 | 111億5606万 | +1.39% | 8.49 | 1.06 |
| 01/18 | 956 | 960 | 955 | 956 | 0% | 2,200 | 112億5020万 | +2.36% | 8.56 | 1.06 |
| 01/17 | 950 | 958 | 950 | 956 | +0.63% | 1,600 | 112億5020万 | +2.47% | 8.56 | 1.06 |
| 01/16 | 957 | 957 | 950 | 950 | -0.73% | 1,500 | 111億7960万 | +1.93% | 8.51 | 1.06 |
| 01/15 | 956 | 962 | 955 | 957 | +0.95% | 5,300 | 112億6197万 | +2.68% | 8.57 | 1.07 |
| 01/12 | 942 | 955 | 942 | 948 | -0.42% | 4,800 | 111億5606万 | +1.83% | 8.49 | 1.06 |
| 01/11 | 945 | 954 | 945 | 952 | +0.42% | 1,500 | 112億313万 | +2.37% | 8.52 | 1.06 |
| 01/10 | 950 | 955 | 945 | 948 | -0.21% | 3,300 | 111億5606万 | +1.94% | 8.49 | 1.06 |
| 01/09 | 949 | 959 | 945 | 950 | +0.53% | 6,000 | 111億7960万 | +2.15% | 8.51 | 1.06 |
| 01/05 | 947 | 947 | 938 | 945 | -0.42% | 1,500 | 111億2076万 | +1.61% | 8.46 | 1.05 |
| 01/04 | 941 | 955 | 941 | 949 | +1.28% | 2,900 | 111億6783万 | +2.04% | 8.5 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 922 | 937 | 922 | 937 | +1.63% | 2,800 | 110億2661万 | +0.75% | 8.39 | 1.04 |
| 12/28 | 925 | 929 | 922 | 922 | -0.32% | 1,900 | 108億5009万 | -0.86% | 8.26 | 1.03 |
| 12/27 | 927 | 929 | 914 | 925 | +1.09% | 3,700 | 108億8540万 | -0.64% | 8.28 | 1.03 |
| 12/26 | 925 | 926 | 915 | 915 | -1.08% | 6,900 | 107億6772万 | -1.82% | 8.19 | 1.02 |
| 12/25 | 929 | 939 | 915 | 925 | -0.64% | 9,000 | 108億8540万 | -0.96% | 8.28 | 1.03 |
| 12/22 | 924 | 935 | 924 | 931 | +0.98% | 2,000 | 109億5600万 | -0.32% | 8.34 | 1.04 |
| 12/21 | 922 | 926 | 922 | 922 | -0.43% | 1,200 | 108億5009万 | -1.39% | 8.26 | 1.03 |
| 12/20 | 935 | 937 | 925 | 926 | -1.07% | 1,700 | 108億9716万 | -1.17% | 8.29 | 1.03 |
| 12/19 | 910 | 936 | 910 | 936 | +2.86% | 1,700 | 110億1484万 | -0.21% | 8.38 | 1.04 |
| 12/18 | 910 | 916 | 910 | 910 | -0.76% | 12,700 | 107億888万 | -3.09% | 8.15 | 1.01 |
| 12/15 | 913 | 920 | 913 | 917 | +0.33% | 1,900 | 107億9125万 | -2.55% | 8.21 | 1.02 |
| 12/14 | 914 | 921 | 914 | 914 | -1.3% | 5,000 | 107億5595万 | -3.08% | 8.18 | 1.02 |
| 12/13 | 921 | 926 | 915 | 926 | +0.43% | 8,700 | 108億9716万 | -2.01% | 8.29 | 1.03 |
| 12/12 | 922 | 923 | 921 | 922 | -0.11% | 1,300 | 108億5009万 | -2.64% | 8.26 | 1.03 |
| 12/11 | 931 | 932 | 922 | 923 | -0.32% | 1,300 | 108億6186万 | -2.64% | 8.26 | 1.03 |
| 12/08 | 935 | 936 | 920 | 926 | -0.54% | 6,000 | 108億9716万 | -2.42% | 8.29 | 1.03 |
| 12/07 | 935 | 947 | 931 | 931 | -0.43% | 1,400 | 109億5600万 | -2% | 8.34 | 1.04 |
| 12/06 | 931 | 939 | 930 | 935 | +0.32% | 1,900 | 110億308万 | -1.48% | 8.37 | 1.04 |
| 12/05 | 941 | 941 | 926 | 932 | -1.06% | 2,300 | 109億6777万 | -1.79% | 8.35 | 1.04 |
| 12/04 | 958 | 958 | 941 | 942 | -0.84% | 4,900 | 110億8545万 | -0.74% | 8.43 | 1.05 |
| 12/01 | 950 | 951 | 944 | 950 | +0.74% | 2,100 | 111億7960万 | +0.21% | 8.51 | 1.06 |
| 11/30 | 939 | 949 | 939 | 943 | +0.43% | 2,500 | 110億9722万 | -0.32% | 8.44 | 1.05 |
| 11/29 | 938 | 946 | 937 | 939 | -0.32% | 1,700 | 110億5015万 | -0.63% | 8.41 | 1.05 |
| 11/28 | 958 | 958 | 933 | 942 | -0.95% | 4,800 | 110億8545万 | -0.21% | 8.43 | 1.05 |
| 11/27 | 961 | 961 | 951 | 951 | +0.11% | 2,900 | 111億9136万 | +0.85% | 8.52 | 1.06 |
| 11/24 | 950 | 950 | 945 | 950 | 0% | 3,200 | 111億7960万 | +0.85% | 8.51 | 1.06 |
| 11/22 | 958 | 960 | 950 | 950 | -0.11% | 1,800 | 111億7960万 | +0.96% | 8.51 | 1.06 |
| 11/21 | 950 | 960 | 949 | 951 | +0.63% | 900 | 111億9136万 | +1.28% | 8.52 | 1.06 |
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 | |
| 2009年 3月期 | 161 129,000 7/28 | 93 74,000 10/28 | 187,200 234 4/9 | - | - | +10.42% 7/30 | -21.83% 10/10 |
| 2010年 3月期 | 162 129,900 3/26 | 98 79,100 5/25 78,600 5/22 | 284,800 356 3/26 | 19億1082万 | - | +30.35% 3/26 | -7.2% 9/24 |
| 2011年 3月期 | 180 144,000 4/30 | 100 80,000 9/3 | 114,400 143 4/16 | 21億1824万 | 11億7680万 | +32.17% 1/13 | -19.95% 3/17 |
| 2012年 3月期 | 237 189,800 3/2 | 119 95,000 10/6 | 213,600 267 3/1 | 27億9195万 | 13億9745万 | +31.5% 3/1 | -9.63% 4/17 |
| 2013年 3月期 | 249 199,400 3/26 | 151 121,100 5/16 | 108,800 136 3/26 | 29億3317万 | 17億8138万 | +18.58% 4/25 | -13.23% 5/15 |
| 2014年 3月期 | 311 249,000 5/10 | 195 155,900 6/7 | 395,200 494 5/8 | 36億6279万 | 22億9328万 | +21.13% 5/10 | -19.35% 6/7 |
| 2015年 3月期 | 318 2,544 1/26 | 216 1,725 4/14 | 178,400 22,300 1/27 | 37億4222万 | 25億3747万 | +11.81% 1/26 | -6.26% 8/8 |
| 2016年 3月期 | 374 2,995 6/29 | 259 2,072 8/25 | 214,400 26,800 11/12 | 44億564万 | 30億4791万 | +15.29% 5/12 | -16.61% 8/24 |
| 2017年 3月期 | 900 3,600 3/13 | 281 2,250 4/18 2,250 4/6 他3件 | 407,200 50,900 10/25 | 105億9120万 | 33億975万 | +40.62% 8/2 | -15.01% 4/7 |
| 2018年 3月期 | 1,223 4,890 2/2 | 665 2,661 4/13 2,660 4/7 | 168,400 42,100 1/30 | 143億8638万 | 78億2866万 | +18.76% 2/1 | -9% 8/1 |
| 2019年 3月期 | 2,050 8,200 1/30 | 1,021 4,085 6/20 | 362,400 90,600 10/23 | 241億2440万 | 120億1807万 | +28.18% 11/8 | -11.3% 9/13 |
| 2020年 3月期 | 1,895 7,580 4/25 | 738 2,951 3/23 | 313,600 78,400 7/29 | 223億36万 | 86億8184万 | +14.33% 10/30 | -29.28% 3/13 |
| 2021年 3月期 | 1,310 5,240 5/28 | 801 3,205 10/29 | 215,200 53,800 5/22 | 154億1608万 | 94億2911万 | +34.42% 5/25 | -22.55% 10/29 |
| 2022年 3月期 | 1,710 6,840 12/10 | 1,010 1/24 | 89,200 22,300 11/9 | 201億2328万 | 118億8568万 | +19.09% 12/10 | -20.97% 12/22 |
| 2023年 3月期 | 1,221 4/1 | 807 11/15 | 23,100 1/30 | 143億6872万 | 94億9677万 | +8.89% 2/10 | -11.48% 3/17 |
| 最新 | 925 2024/4/18 | 4,200 | 108億8540万 | -0.86% 933 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/28 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/28
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 112%（2.12倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
93円（2008/10/28） - 900%（10倍）
925円（4/18）