株価チャート
株価
4/19
- 前日 (4/18)
- 1,107
- 始値
- 1,097
- 高値
- 1,097
- 安値
- 1,067
- 終値 -3.16%
- 1,072
- 出来高 +317.39%
- 28,800
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,094 - 株価（25日）
移動平均値 - -6.94%
1,152 - 出来高（5日）
移動平均値 - +51.1%
19,060
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 | 1,097 | 1,097 | 1,067 | 1,072 | -3.16% | 28,800 | 238億7558万 | -6.94% | 22.68 | 0.49 |
| 04/18 | 1,087 | 1,107 | 1,087 | 1,107 | +1.84% | 6,900 | 246億5510万 | -4.24% | 23.42 | 0.51 |
| 04/17 | 1,095 | 1,095 | 1,076 | 1,087 | +0.18% | 18,100 | 242億966万 | -6.13% | 22.99 | 0.5 |
| 04/16 | 1,111 | 1,111 | 1,080 | 1,085 | -3.13% | 28,700 | 241億6512万 | -6.63% | 22.95 | 0.5 |
| 04/15 | 1,120 | 1,124 | 1,112 | 1,120 | -0.09% | 12,800 | 249億4464万 | -3.78% | 23.69 | 0.51 |
| 04/12 | 1,133 | 1,133 | 1,121 | 1,121 | -0.36% | 17,100 | 249億6691万 | -3.86% | 23.71 | 0.51 |
| 04/11 | 1,123 | 1,136 | 1,120 | 1,125 | -0.27% | 7,300 | 250億5600万 | -3.68% | 23.8 | 0.52 |
| 04/10 | 1,124 | 1,132 | 1,124 | 1,128 | +0.27% | 8,400 | 251億2281万 | -3.51% | 23.86 | 0.52 |
| 04/09 | 1,122 | 1,131 | 1,113 | 1,125 | +0.72% | 17,300 | 250億5600万 | -3.85% | 23.8 | 0.52 |
| 04/08 | 1,121 | 1,121 | 1,107 | 1,117 | +0.99% | 16,200 | 248億7782万 | -4.53% | 23.63 | 0.51 |
| 04/05 | 1,113 | 1,116 | 1,095 | 1,106 | -1.95% | 19,900 | 246億3283万 | -5.55% | 23.4 | 0.51 |
| 04/04 | 1,131 | 1,133 | 1,122 | 1,128 | +0.18% | 17,900 | 251億2281万 | -3.84% | 23.86 | 0.52 |
| 04/03 | 1,118 | 1,133 | 1,115 | 1,126 | -0.09% | 19,800 | 250億7827万 | -4.17% | 23.82 | 0.52 |
| 04/02 | 1,155 | 1,159 | 1,126 | 1,127 | -2.42% | 24,700 | 251億54万 | -4.25% | 23.84 | 0.52 |
| 04/01 | 1,174 | 1,178 | 1,152 | 1,155 | -1.2% | 27,000 | 257億2416万 | -1.95% | 24.43 | 0.53 |
| 03/29 | 1,173 | 1,187 | 1,167 | 1,169 | -0.17% | 22,200 | 260億3596万 | -0.68% | 24.73 | 0.54 |
| 03/28 | 1,190 | 1,200 | 1,168 | 1,171 | -4.87% | 67,400 | 260億8051万 | -0.43% | 24.77 | 0.54 |
| 03/27 | 1,238 | 1,241 | 1,229 | 1,231 | -0.24% | 93,400 | 274億1683万 | +4.77% | 26.04 | 0.57 |
| 03/26 | 1,230 | 1,236 | 1,224 | 1,234 | +0.82% | 31,400 | 274億8364万 | +5.38% | 26.1 | 0.57 |
| 03/25 | 1,210 | 1,228 | 1,206 | 1,224 | +0.82% | 56,100 | 272億6092万 | +4.97% | 25.89 | 0.56 |
| 03/22 | 1,220 | 1,220 | 1,206 | 1,214 | +0.58% | 37,400 | 270億3820万 | +4.57% | 25.68 | 0.56 |
| 03/21 | 1,214 | 1,214 | 1,206 | 1,207 | -0.25% | 52,300 | 268億8230万 | +4.32% | 25.53 | 0.55 |
| 03/19 | 1,214 | 1,214 | 1,192 | 1,210 | +0.17% | 39,800 | 269億4912万 | +4.76% | 25.59 | 0.56 |
| 03/18 | 1,209 | 1,220 | 1,204 | 1,208 | +0.92% | 61,000 | 269億457万 | +4.95% | 25.55 | 0.55 |
| 03/15 | 1,181 | 1,199 | 1,180 | 1,197 | +1.35% | 39,500 | 266億5958万 | +4.09% | 25.32 | 0.55 |
| 03/14 | 1,173 | 1,183 | 1,161 | 1,181 | +1.37% | 32,400 | 263億323万 | +2.87% | 24.98 | 0.54 |
| 03/13 | 1,165 | 1,172 | 1,160 | 1,165 | -0.43% | 27,500 | 259億4688万 | +1.48% | 24.64 | 0.54 |
| 03/12 | 1,144 | 1,170 | 1,131 | 1,170 | +2.81% | 40,800 | 260億5824万 | +1.92% | 24.75 | 0.54 |
| 03/11 | 1,153 | 1,162 | 1,131 | 1,138 | -2.65% | 44,200 | 253億4553万 | -0.78% | 24.07 | 0.52 |
| 03/08 | 1,153 | 1,169 | 1,153 | 1,169 | +0.43% | 35,000 | 260億3596万 | +1.83% | 24.73 | 0.54 |
| 03/07 | 1,171 | 1,171 | 1,158 | 1,164 | -0.34% | 48,100 | 259億2460万 | +1.48% | 24.62 | 0.53 |
| 03/06 | 1,150 | 1,174 | 1,150 | 1,168 | +1.65% | 48,800 | 260億1369万 | +1.83% | 24.71 | 0.54 |
| 03/05 | 1,129 | 1,149 | 1,121 | 1,149 | +1.77% | 26,000 | 255億9052万 | +0.26% | 24.3 | 0.53 |
| 03/04 | 1,160 | 1,160 | 1,124 | 1,129 | -1.14% | 45,000 | 251億4508万 | -1.4% | 23.88 | 0.52 |
| 03/01 | 1,152 | 1,158 | 1,142 | 1,142 | -1.3% | 18,600 | 254億3462万 | -0.35% | 24.16 | 0.52 |
| 02/29 | 1,166 | 1,174 | 1,153 | 1,157 | -0.94% | 21,200 | 257億6870万 | +0.96% | 24.47 | 0.53 |
| 02/28 | 1,174 | 1,178 | 1,167 | 1,168 | 0% | 25,300 | 260億1369万 | +2.01% | 24.71 | 0.54 |
| 02/27 | 1,154 | 1,169 | 1,154 | 1,168 | +1.39% | 17,600 | 260億1369万 | +2.1% | 24.71 | 0.54 |
| 02/26 | 1,150 | 1,154 | 1,145 | 1,152 | +0.7% | 15,600 | 256億5734万 | +0.79% | 24.37 | 0.53 |
| 02/22 | 1,139 | 1,144 | 1,135 | 1,144 | +0.79% | 13,200 | 254億7916万 | +0.09% | 24.2 | 0.53 |
| 02/21 | 1,141 | 1,146 | 1,133 | 1,135 | -0.44% | 11,000 | 252億7872万 | -0.61% | 24.01 | 0.52 |
| 02/20 | 1,138 | 1,146 | 1,135 | 1,140 | +0.71% | 15,000 | 253億9008万 | -0.26% | 24.11 | 0.52 |
| 02/19 | 1,124 | 1,135 | 1,122 | 1,132 | +0.8% | 10,300 | 252億1190万 | -1.05% | 23.95 | 0.52 |
| 02/16 | 1,098 | 1,123 | 1,098 | 1,123 | +2.28% | 18,600 | 250億1145万 | -1.92% | 23.75 | 0.52 |
| 02/15 | 1,121 | 1,129 | 1,095 | 1,098 | -2.05% | 32,100 | 244億5465万 | -4.19% | 23.23 | 0.5 |
| 02/14 | 1,141 | 1,143 | 1,116 | 1,121 | -1.67% | 18,200 | 249億6691万 | -2.44% | 23.71 | 0.51 |
| 02/13 | 1,133 | 1,143 | 1,127 | 1,140 | +1.33% | 26,800 | 253億9008万 | -0.87% | 24.11 | 0.52 |
| 02/09 | 1,150 | 1,156 | 1,125 | 1,125 | -3.27% | 28,600 | 250億5600万 | -2.17% | 23.8 | 0.52 |
| 02/08 | 1,174 | 1,174 | 1,147 | 1,163 | -0.43% | 18,900 | 259億233万 | +1.04% | 24.6 | 0.53 |
| 02/07 | 1,162 | 1,170 | 1,162 | 1,168 | +0.26% | 12,900 | 260億1369万 | +1.65% | 24.71 | 0.54 |
| 02/06 | 1,166 | 1,170 | 1,161 | 1,165 | +0.34% | 8,600 | 259億4688万 | +1.66% | 24.64 | 0.54 |
| 02/05 | 1,160 | 1,165 | 1,156 | 1,161 | +0.61% | 18,900 | 258億5779万 | +1.49% | 24.56 | 0.53 |
| 02/02 | 1,160 | 1,160 | 1,146 | 1,154 | -0.09% | 11,800 | 257億188万 | +1.14% | 24.41 | 0.53 |
| 02/01 | 1,150 | 1,157 | 1,150 | 1,155 | -0.17% | 12,700 | 257億2416万 | +1.4% | 24.43 | 0.53 |
| 01/31 | 1,147 | 1,157 | 1,144 | 1,157 | +0.61% | 19,400 | 257億6870万 | +1.85% | 24.47 | 0.53 |
| 01/30 | 1,150 | 1,153 | 1,147 | 1,150 | +0.17% | 11,300 | 256億1280万 | +1.41% | 24.33 | 0.53 |
| 01/29 | 1,144 | 1,152 | 1,144 | 1,148 | +0.7% | 11,800 | 255億6825万 | +1.41% | 24.28 | 0.53 |
| 01/26 | 1,148 | 1,150 | 1,140 | 1,140 | -0.7% | 23,100 | 253億9008万 | +0.8% | 24.11 | 0.52 |
| 01/25 | 1,140 | 1,150 | 1,140 | 1,148 | +1.15% | 14,300 | 255億6825万 | +1.68% | 24.28 | 0.53 |
| 01/24 | 1,138 | 1,142 | 1,135 | 1,135 | -0.26% | 15,500 | 252億7872万 | +0.62% | 24.01 | 0.52 |
| 01/23 | 1,151 | 1,156 | 1,138 | 1,138 | -1.13% | 12,200 | 253億4553万 | +1.16% | 24.07 | 0.52 |
| 01/22 | 1,150 | 1,152 | 1,145 | 1,151 | +1.14% | 10,700 | 256億3507万 | +2.49% | 24.35 | 0.53 |
| 01/19 | 1,135 | 1,142 | 1,131 | 1,138 | +0.26% | 16,400 | 253億4553万 | +1.61% | 24.07 | 0.52 |
| 01/18 | 1,135 | 1,145 | 1,135 | 1,135 | -0.18% | 10,600 | 252億7872万 | +1.61% | 24.01 | 0.52 |
| 01/17 | 1,151 | 1,160 | 1,137 | 1,137 | -1.3% | 18,500 | 253億2326万 | +2.06% | 24.05 | 0.52 |
| 01/16 | 1,168 | 1,168 | 1,152 | 1,152 | -1.54% | 16,400 | 256億5734万 | +3.6% | 24.37 | 0.53 |
| 01/15 | 1,154 | 1,170 | 1,154 | 1,170 | +1.39% | 24,500 | 260億5824万 | +5.5% | 24.75 | 0.54 |
| 01/12 | 1,165 | 1,166 | 1,150 | 1,154 | -0.35% | 24,500 | 257億188万 | +4.43% | 24.41 | 0.53 |
| 01/11 | 1,156 | 1,164 | 1,151 | 1,158 | +0.43% | 24,900 | 257億9097万 | +5.08% | 24.49 | 0.53 |
| 01/10 | 1,150 | 1,156 | 1,141 | 1,153 | 0% | 19,600 | 256億7961万 | +4.91% | 24.39 | 0.53 |
| 01/09 | 1,158 | 1,168 | 1,149 | 1,153 | -0.09% | 22,500 | 256億7961万 | +5.2% | 24.39 | 0.53 |
| 01/05 | 1,132 | 1,154 | 1,132 | 1,154 | +1.94% | 24,500 | 257億188万 | +5.58% | 24.41 | 0.53 |
| 01/04 | 1,116 | 1,133 | 1,100 | 1,132 | +2.07% | 28,700 | 252億1190万 | +3.76% | 23.95 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,117 | 1,117 | 1,100 | 1,109 | 0% | 13,900 | 246億9964万 | +1.84% | 23.46 | 0.51 |
| 12/28 | 1,110 | 1,112 | 1,103 | 1,109 | +0.36% | 12,800 | 246億9964万 | +1.93% | 23.46 | 0.51 |
| 12/27 | 1,100 | 1,105 | 1,099 | 1,105 | +0.91% | 23,900 | 246億1056万 | +1.75% | 23.37 | 0.51 |
| 12/26 | 1,090 | 1,096 | 1,090 | 1,095 | +0.46% | 13,600 | 243億8784万 | +0.92% | 23.16 | 0.51 |
| 12/25 | 1,100 | 1,103 | 1,084 | 1,090 | -0.73% | 9,000 | 242億7648万 | +0.65% | 23.06 | 0.51 |
| 12/22 | 1,097 | 1,109 | 1,095 | 1,098 | +0.09% | 20,200 | 244億5465万 | +1.48% | 23.23 | 0.51 |
| 12/21 | 1,100 | 1,104 | 1,096 | 1,097 | -1.17% | 16,700 | 244億3238万 | +1.67% | 23.2 | 0.51 |
| 12/20 | 1,107 | 1,121 | 1,107 | 1,110 | +0.27% | 29,600 | 247億2192万 | +3.06% | 23.48 | 0.52 |
| 12/19 | 1,105 | 1,107 | 1,095 | 1,107 | +0.82% | 22,900 | 246億5510万 | +3.17% | 23.42 | 0.51 |
| 12/18 | 1,110 | 1,110 | 1,081 | 1,098 | -1.08% | 35,400 | 244億5465万 | +2.62% | 23.23 | 0.51 |
| 12/15 | 1,077 | 1,110 | 1,077 | 1,110 | +3.06% | 52,600 | 247億2192万 | +4.03% | 23.48 | 0.52 |
| 12/14 | 1,089 | 1,089 | 1,072 | 1,077 | -0.09% | 36,500 | 239億8694万 | +1.22% | 22.78 | 0.5 |
| 12/13 | 1,070 | 1,083 | 1,070 | 1,078 | +0.84% | 20,900 | 240億921万 | +1.7% | 22.8 | 0.5 |
| 12/12 | 1,066 | 1,074 | 1,066 | 1,069 | -0.74% | 28,200 | 238億876万 | +1.04% | 22.61 | 0.5 |
| 12/11 | 1,072 | 1,078 | 1,070 | 1,077 | +2.09% | 15,300 | 239億8694万 | +1.8% | 22.78 | 0.5 |
| 12/08 | 1,078 | 1,078 | 1,054 | 1,055 | -2.13% | 29,500 | 234億9696万 | -0.09% | 22.32 | 0.49 |
| 12/07 | 1,083 | 1,086 | 1,078 | 1,078 | -0.46% | 19,300 | 240億921万 | +2.08% | 22.8 | 0.5 |
| 12/06 | 1,067 | 1,089 | 1,067 | 1,083 | +1.5% | 25,000 | 241億2057万 | +2.75% | 22.91 | 0.5 |
| 12/05 | 1,080 | 1,083 | 1,067 | 1,067 | -1.48% | 18,800 | 237億6422万 | +1.52% | 22.57 | 0.5 |
| 12/04 | 1,087 | 1,087 | 1,080 | 1,083 | -0.37% | 15,200 | 241億2057万 | +3.14% | 22.91 | 0.5 |
| 12/01 | 1,088 | 1,091 | 1,086 | 1,087 | +0.28% | 17,300 | 242億966万 | +3.82% | 22.99 | 0.5 |
| 11/30 | 1,061 | 1,084 | 1,061 | 1,084 | +0.37% | 25,600 | 241億4284万 | +3.73% | 22.93 | 0.5 |
| 11/29 | 1,081 | 1,086 | 1,077 | 1,080 | -0.83% | 20,200 | 240億5376万 | +3.65% | 22.85 | 0.5 |
| 11/28 | 1,098 | 1,098 | 1,083 | 1,089 | -0.27% | 20,900 | 242億5420万 | +4.71% | 23.04 | 0.51 |
| 11/27 | 1,075 | 1,095 | 1,075 | 1,092 | +1.68% | 26,000 | 243億2102万 | +5.3% | 23.1 | 0.51 |
| 11/24 | 1,074 | 1,084 | 1,074 | 1,074 | +0.09% | 20,200 | 239億2012万 | +3.77% | 22.72 | 0.5 |
| 11/22 | 1,064 | 1,078 | 1,064 | 1,073 | +0.66% | 19,800 | 238億9785万 | +3.87% | 22.7 | 0.5 |
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 | 834 6/19 | 389 1/17 1/16 | 156,200 11/7 | - | - | +12.3% 2/25 | -20.3% 9/25 |
| 2009年 3月期 | 520 4/28 4/21 他3件 | 190 10/28 | 335,200 10/20 | - | - | +17.3% 11/25 | -37.01% 10/20 |
| 2010年 3月期 | 333 3/31 | 202 12/21 | 107,100 8/26 | 74億1657万 | - | +20.66% 3/31 | -16.54% 11/25 |
| 2011年 3月期 | 363 1/13 | 184 3/15 | 1,120,800 1/13 | 80億8473万 | 40億9804万 | +18.63% 1/14 | -29.77% 3/15 |
| 2012年 3月期 | 463 3/30 | 201 8/9 | 532,700 5/11 | 103億1193万 | 44億7667万 | +19.15% 12/22 | -10.2% 8/8 |
| 2013年 3月期 | 810 3/18 | 278 8/6 | 347,300 3/7 | 180億4032万 | 61億9161万 | +38.18% 3/7 | -23.42% 5/18 |
| 2014年 3月期 | 900 5/31 | 528 2/7 | 346,200 5/8 | 200億4480万 | 117億5961万 | +12.6% 6/4 | -18.49% 8/16 |
| 2015年 3月期 | 1,471 2/27 | 510 5/19 | 925,400 12/4 | 327億6211万 | 113億5872万 | +37.83% 12/8 | -9.11% 5/16 |
| 2016年 3月期 | 1,333 4/2 | 600 2/12 | 564,900 8/10 | 296億8857万 | 133億6320万 | +13.13% 12/2 | -27.07% 2/12 |
| 2017年 3月期 | 1,209 3/31 | 582 7/8 | 528,800 9/13 | 269億2684万 | 129億6230万 | +20.52% 9/13 | -14.14% 4/13 |
| 2018年 3月期 | 1,975 2/2 | 954 4/14 | 353,600 2/13 | 439億8720万 | 212億4748万 | +18.23% 11/22 | -11.11% 2/13 |
| 2019年 3月期 | 1,508 4/13 | 799 12/25 | 420,400 5/8 | 335億8617万 | 177億9532万 | +6.06% 4/3 | -17.8% 12/25 |
| 2020年 3月期 | 1,175 11/6 | 742 3/13 | 206,500 3/12 | 261億6960万 | 165億2582万 | +15.19% 3/27 | -16.79% 3/13 |
| 2021年 3月期 | 1,066 3/29 | 779 7/13 | 176,500 3/29 | 237億4195万 | 173億4988万 | +9.71% 3/23 | -13.64% 6/15 |
| 2022年 3月期 | 1,473 6/28 | 931 4/9 | 349,100 8/13 | 328億665万 | 207億3523万 | +23.73% 5/25 | -19.03% 8/20 |
| 2023年 3月期 | 1,050 3/9 | 856 6/20 | 110,800 3/29 | 233億8560万 | 190億6483万 | +5.89% 3/9 | -6.1% 9/30 |
| 最新 | 1,072 2024/4/19 | 28,800 | 238億7558万 | -6.94% 1,152 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 35%（1.35倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
184円（2011/03/15） - 483%（5.83倍）
1,072円（4/19）