株価チャート
株価
4/18
- 前日 (4/17)
- 1,400
- 始値
- 1,400
- 高値
- 1,417
- 安値
- 1,400
- 終値 +0.14%
- 1,402
- 出来高 +56.67%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,409 - 株価（25日）
移動平均値 - -2.3%
1,435 - 出来高（5日）
移動平均値 - +35.06%
3,480
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 | 1,400 | 1,417 | 1,400 | 1,402 | +0.14% | 4,700 | 91億1159万 | -2.3% | 95.96 | 0.78 |
| 04/17 | 1,410 | 1,412 | 1,396 | 1,400 | -0.21% | 3,000 | 90億9860万 | -2.64% | 95.83 | 0.78 |
| 04/16 | 1,401 | 1,421 | 1,401 | 1,403 | -1.34% | 4,500 | 91億1809万 | -2.64% | 96.03 | 0.78 |
| 04/15 | 1,418 | 1,422 | 1,408 | 1,422 | +0.14% | 3,600 | 92億4157万 | -1.46% | 97.33 | 0.79 |
| 04/12 | 1,424 | 1,425 | 1,420 | 1,420 | -0.28% | 1,600 | 92億2858万 | -1.8% | 97.2 | 0.79 |
| 04/11 | 1,423 | 1,424 | 1,415 | 1,424 | +0.07% | 2,400 | 92億5457万 | -1.66% | 97.47 | 0.79 |
| 04/10 | 1,410 | 1,423 | 1,409 | 1,423 | +0.92% | 7,300 | 92億4807万 | -1.86% | 97.4 | 0.79 |
| 04/09 | 1,397 | 1,410 | 1,397 | 1,410 | +1.08% | 3,000 | 91億6359万 | -2.89% | 96.51 | 0.78 |
| 04/08 | 1,394 | 1,404 | 1,394 | 1,395 | +0.07% | 6,100 | 90億6610万 | -4.06% | 95.48 | 0.77 |
| 04/05 | 1,400 | 1,402 | 1,382 | 1,394 | -0.64% | 22,200 | 90億5960万 | -4.32% | 95.42 | 0.77 |
| 04/04 | 1,410 | 1,419 | 1,401 | 1,403 | -0.5% | 9,000 | 91億1809万 | -3.9% | 96.03 | 0.78 |
| 04/03 | 1,413 | 1,419 | 1,401 | 1,410 | -0.7% | 11,900 | 91億6359万 | -3.56% | 96.51 | 0.78 |
| 04/02 | 1,427 | 1,429 | 1,420 | 1,420 | -0.35% | 3,800 | 92億2858万 | -3.01% | 97.2 | 0.79 |
| 04/01 | 1,422 | 1,432 | 1,420 | 1,425 | +0.42% | 5,500 | 92億6107万 | -2.73% | 97.54 | 0.79 |
| 03/29 | 1,426 | 1,434 | 1,415 | 1,419 | -0.49% | 10,500 | 92億2208万 | -3.27% | 97.13 | 0.79 |
| 03/28 | 1,418 | 1,449 | 1,417 | 1,426 | -4.49% | 39,300 | 92億6757万 | -2.86% | 97.61 | 0.79 |
| 03/27 | 1,485 | 1,500 | 1,485 | 1,493 | 0% | 25,000 | 97億300万 | +1.7% | 102.19 | 0.83 |
| 03/26 | 1,481 | 1,495 | 1,481 | 1,493 | +0.34% | 18,000 | 97億300万 | +1.84% | 102.19 | 0.83 |
| 03/25 | 1,488 | 1,492 | 1,478 | 1,488 | +0.95% | 17,200 | 96億7051万 | +1.64% | 101.85 | 0.83 |
| 03/22 | 1,484 | 1,485 | 1,470 | 1,474 | -0.34% | 16,600 | 95億7952万 | +0.82% | 100.89 | 0.82 |
| 03/21 | 1,471 | 1,482 | 1,470 | 1,479 | +0.96% | 13,000 | 96億1202万 | +1.23% | 101.23 | 0.82 |
| 03/19 | 1,466 | 1,472 | 1,450 | 1,465 | -0.07% | 14,300 | 95億2103万 | +0.41% | 100.28 | 0.81 |
| 03/18 | 1,460 | 1,473 | 1,458 | 1,466 | +0.41% | 10,800 | 95億2753万 | +0.55% | 100.34 | 0.81 |
| 03/15 | 1,460 | 1,474 | 1,454 | 1,460 | -0.68% | 11,000 | 94億8854万 | +0.21% | 99.93 | 0.81 |
| 03/14 | 1,477 | 1,477 | 1,465 | 1,470 | +0.14% | 3,700 | 95億5353万 | +0.89% | 100.62 | 0.82 |
| 03/13 | 1,479 | 1,480 | 1,462 | 1,468 | -0.41% | 9,100 | 95億4053万 | +0.75% | 100.48 | 0.81 |
| 03/12 | 1,455 | 1,474 | 1,450 | 1,474 | +1.1% | 15,500 | 95億7952万 | +1.24% | 100.89 | 0.82 |
| 03/11 | 1,480 | 1,480 | 1,455 | 1,458 | -1.82% | 24,000 | 94億7554万 | +0.14% | 99.8 | 0.81 |
| 03/08 | 1,479 | 1,510 | 1,479 | 1,485 | +0.47% | 35,900 | 96億5101万 | +1.99% | 101.64 | 0.82 |
| 03/07 | 1,480 | 1,490 | 1,475 | 1,478 | 0% | 28,900 | 96億552万 | +1.58% | 101.17 | 0.82 |
| 03/06 | 1,470 | 1,478 | 1,463 | 1,478 | +0.48% | 15,400 | 96億552万 | +1.58% | 101.17 | 0.82 |
| 03/05 | 1,473 | 1,478 | 1,466 | 1,471 | +0.27% | 13,600 | 95億6002万 | +1.17% | 100.69 | 0.82 |
| 03/04 | 1,465 | 1,470 | 1,460 | 1,467 | +0.14% | 9,700 | 95億3403万 | +0.96% | 100.41 | 0.81 |
| 03/01 | 1,463 | 1,466 | 1,454 | 1,465 | +0.27% | 9,100 | 95億2103万 | +0.83% | 100.28 | 0.81 |
| 02/29 | 1,463 | 1,466 | 1,454 | 1,461 | -0.14% | 5,500 | 94億9503万 | +0.69% | 100 | 0.81 |
| 02/28 | 1,458 | 1,469 | 1,458 | 1,463 | +0.41% | 9,800 | 95億803万 | +0.9% | 100.14 | 0.81 |
| 02/27 | 1,446 | 1,462 | 1,446 | 1,457 | +0.55% | 6,200 | 94億6904万 | +0.62% | 99.73 | 0.81 |
| 02/26 | 1,459 | 1,461 | 1,445 | 1,449 | -0.69% | 20,100 | 94億1705万 | +0.21% | 99.18 | 0.8 |
| 02/22 | 1,450 | 1,460 | 1,446 | 1,459 | +0.62% | 11,600 | 94億8204万 | +0.97% | 99.86 | 0.81 |
| 02/21 | 1,451 | 1,452 | 1,441 | 1,450 | +0.62% | 4,900 | 94億2355万 | +0.49% | 99.25 | 0.8 |
| 02/20 | 1,443 | 1,446 | 1,440 | 1,441 | -0.14% | 9,500 | 93億6505万 | 0% | 98.63 | 0.8 |
| 02/19 | 1,443 | 1,452 | 1,436 | 1,443 | 0% | 14,300 | 93億7805万 | +0.21% | 98.77 | 0.8 |
| 02/16 | 1,430 | 1,446 | 1,425 | 1,443 | +0.84% | 6,600 | 93億7805万 | +0.28% | 98.77 | 0.8 |
| 02/15 | 1,437 | 1,444 | 1,429 | 1,431 | -0.42% | 18,200 | 93億6万 | -0.49% | 97.95 | 0.79 |
| 02/14 | 1,431 | 1,439 | 1,425 | 1,437 | +0.63% | 11,300 | 93億3906万 | 0% | 98.36 | 0.8 |
| 02/13 | 1,443 | 1,445 | 1,426 | 1,428 | -1.38% | 19,200 | 92億8057万 | -0.49% | 97.74 | 0.79 |
| 02/09 | 1,449 | 1,458 | 1,440 | 1,448 | -0.14% | 9,100 | 94億1055万 | +0.98% | 99.11 | 0.8 |
| 02/08 | 1,456 | 1,457 | 1,450 | 1,450 | -0.34% | 3,900 | 94億2355万 | +1.26% | 99.25 | 0.8 |
| 02/07 | 1,452 | 1,455 | 1,441 | 1,455 | +0.07% | 7,400 | 94億5604万 | +1.75% | 99.59 | 0.81 |
| 02/06 | 1,458 | 1,458 | 1,450 | 1,454 | -0.27% | 4,600 | 94億4954万 | +1.89% | 99.52 | 0.81 |
| 02/05 | 1,468 | 1,468 | 1,453 | 1,458 | -0.34% | 11,600 | 94億7554万 | +2.46% | 99.8 | 0.81 |
| 02/02 | 1,469 | 1,469 | 1,459 | 1,463 | -0.41% | 9,900 | 95億803万 | +3.1% | 100.14 | 0.81 |
| 02/01 | 1,473 | 1,473 | 1,459 | 1,469 | +0.34% | 8,000 | 95億4703万 | +3.74% | 100.55 | 0.81 |
| 01/31 | 1,475 | 1,475 | 1,463 | 1,464 | +0.21% | 9,800 | 95億1453万 | +3.68% | 100.21 | 0.81 |
| 01/30 | 1,469 | 1,470 | 1,460 | 1,461 | -0.48% | 5,700 | 94億9503万 | +3.76% | 100 | 0.81 |
| 01/29 | 1,455 | 1,468 | 1,450 | 1,468 | +1.31% | 10,100 | 95億4053万 | +4.56% | 100.48 | 0.81 |
| 01/26 | 1,449 | 1,453 | 1,445 | 1,449 | 0% | 7,900 | 94億1705万 | +3.43% | 99.18 | 0.8 |
| 01/25 | 1,434 | 1,449 | 1,434 | 1,449 | +1.19% | 14,400 | 94億1705万 | +3.72% | 99.18 | 0.8 |
| 01/24 | 1,428 | 1,432 | 1,423 | 1,432 | +0.92% | 9,200 | 93億656万 | +2.73% | 98.02 | 0.79 |
| 01/23 | 1,426 | 1,426 | 1,416 | 1,419 | 0% | 6,700 | 92億2208万 | +1.94% | 97.13 | 0.79 |
| 01/22 | 1,411 | 1,421 | 1,411 | 1,419 | +0.5% | 10,900 | 92億2208万 | +2.01% | 97.13 | 0.79 |
| 01/19 | 1,424 | 1,425 | 1,409 | 1,412 | -0.35% | 13,300 | 91億7658万 | +1.66% | 96.65 | 0.78 |
| 01/18 | 1,422 | 1,422 | 1,414 | 1,417 | +0.07% | 4,900 | 92億908万 | +2.09% | 96.99 | 0.79 |
| 01/17 | 1,415 | 1,423 | 1,409 | 1,416 | +0.43% | 11,500 | 92億258万 | +2.16% | 96.92 | 0.79 |
| 01/16 | 1,410 | 1,412 | 1,404 | 1,410 | +0.07% | 4,100 | 91億6359万 | +1.81% | 96.51 | 0.78 |
| 01/15 | 1,410 | 1,410 | 1,403 | 1,409 | +0.07% | 9,000 | 91億5709万 | +1.81% | 96.44 | 0.78 |
| 01/12 | 1,419 | 1,419 | 1,408 | 1,408 | -0.28% | 10,200 | 91億5059万 | +1.81% | 96.37 | 0.78 |
| 01/11 | 1,413 | 1,420 | 1,412 | 1,412 | +0.14% | 15,700 | 91億7658万 | +2.17% | 96.65 | 0.78 |
| 01/10 | 1,403 | 1,410 | 1,399 | 1,410 | +0.5% | 19,900 | 91億6359万 | +2.1% | 96.51 | 0.78 |
| 01/09 | 1,405 | 1,407 | 1,400 | 1,403 | +0.29% | 8,600 | 91億1809万 | +1.67% | 96.03 | 0.78 |
| 01/05 | 1,400 | 1,406 | 1,399 | 1,399 | -0.21% | 10,200 | 90億9210万 | +1.45% | 95.76 | 0.78 |
| 01/04 | 1,388 | 1,405 | 1,388 | 1,402 | +1.08% | 8,700 | 91億1159万 | +1.67% | 95.96 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,381 | 1,387 | 1,376 | 1,387 | +0.65% | 7,700 | 90億1411万 | +0.65% | 94.94 | 0.77 |
| 12/28 | 1,377 | 1,379 | 1,371 | 1,378 | +0.8% | 6,300 | 89億5562万 | 0% | 94.32 | 0.76 |
| 12/27 | 1,360 | 1,368 | 1,357 | 1,367 | +0.37% | 21,500 | 88億8413万 | -0.8% | 93.57 | 0.76 |
| 12/26 | 1,367 | 1,376 | 1,362 | 1,362 | -0.37% | 6,800 | 88億5163万 | -1.23% | 93.23 | 0.76 |
| 12/25 | 1,370 | 1,377 | 1,364 | 1,367 | -0.15% | 12,800 | 88億8413万 | -0.94% | 93.57 | 0.76 |
| 12/22 | 1,361 | 1,373 | 1,360 | 1,369 | -0.15% | 13,800 | 88億9713万 | -0.87% | 93.7 | 0.76 |
| 12/21 | 1,373 | 1,373 | 1,368 | 1,371 | -0.15% | 13,400 | 89億1012万 | -0.8% | 93.84 | 0.76 |
| 12/20 | 1,368 | 1,374 | 1,368 | 1,373 | -0.07% | 84,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
| 12/19 | 1,373 | 1,374 | 1,367 | 1,374 | +0.29% | 28,900 | 89億2962万 | -0.58% | 94.05 | 0.76 |
| 12/18 | 1,370 | 1,373 | 1,370 | 1,370 | -0.22% | 2,600 | 89億363万 | -0.87% | 93.77 | 0.76 |
| 12/15 | 1,370 | 1,373 | 1,368 | 1,373 | -0.29% | 6,800 | 89億2312万 | -0.65% | 93.98 | 0.76 |
| 12/14 | 1,377 | 1,378 | 1,373 | 1,377 | -0.29% | 2,100 | 89億4912万 | -0.29% | 94.25 | 0.76 |
| 12/13 | 1,376 | 1,383 | 1,376 | 1,381 | -0.14% | 2,300 | 89億7511万 | +0.07% | 94.53 | 0.77 |
| 12/12 | 1,388 | 1,389 | 1,380 | 1,383 | +0.58% | 4,000 | 89億8811万 | +0.29% | 94.66 | 0.77 |
| 12/11 | 1,377 | 1,387 | 1,375 | 1,375 | -0.15% | 3,300 | 89億3612万 | -0.22% | 94.11 | 0.76 |
| 12/08 | 1,380 | 1,385 | 1,376 | 1,377 | -0.22% | 3,700 | 89億4912万 | -0.07% | 94.25 | 0.76 |
| 12/07 | 1,388 | 1,389 | 1,380 | 1,380 | -0.14% | 6,900 | 89億6862万 | +0.22% | 94.46 | 0.77 |
| 12/06 | 1,387 | 1,388 | 1,381 | 1,382 | -0.36% | 5,000 | 89億8161万 | +0.36% | 94.59 | 0.77 |
| 12/05 | 1,390 | 1,390 | 1,384 | 1,387 | -0.22% | 2,500 | 90億1411万 | +0.8% | 94.94 | 0.77 |
| 12/04 | 1,385 | 1,392 | 1,385 | 1,390 | +0.36% | 9,500 | 90億3361万 | +1.09% | 95.14 | 0.77 |
| 12/01 | 1,390 | 1,391 | 1,385 | 1,385 | 0% | 4,100 | 90億111万 | +0.87% | 94.8 | 0.77 |
| 11/30 | 1,390 | 1,392 | 1,383 | 1,385 | -0.22% | 5,400 | 90億111万 | +1.02% | 94.8 | 0.77 |
| 11/29 | 1,390 | 1,393 | 1,387 | 1,388 | +0.14% | 6,700 | 90億2061万 | +1.31% | 95 | 0.77 |
| 11/28 | 1,388 | 1,389 | 1,381 | 1,386 | +0.07% | 4,100 | 90億761万 | +1.32% | 94.87 | 0.77 |
| 11/27 | 1,384 | 1,389 | 1,383 | 1,385 | +0.07% | 5,900 | 90億111万 | +1.39% | 94.8 | 0.77 |
| 11/24 | 1,388 | 1,389 | 1,378 | 1,384 | -0.29% | 6,500 | 89億9461万 | +1.39% | 94.73 | 0.77 |
| 11/22 | 1,382 | 1,388 | 1,377 | 1,388 | +0.8% | 2,300 | 90億2061万 | +1.76% | 95 | 0.77 |
| 11/21 | 1,390 | 1,390 | 1,352 | 1,377 | -0.94% | 3,700 | 89億4912万 | +1.03% | 94.25 | 0.76 |
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 | 908 4/3 | 520 1/22 | 66,500 2/29 | - | - | +31.53% 2/29 | -14.44% 1/17 |
| 2009年 3月期 | 908 8/29 | 452 2/23 | 72,400 6/23 | - | - | +15.37% 6/24 | -22.14% 12/22 |
| 2010年 3月期 | 776 6/12 | 450 11/18 | 43,000 9/8 | - | - | +21.13% 6/8 | -17.54% 11/18 |
| 2011年 3月期 | 725 6/14 | 336 3/15 | 93,000 2/10 | 47億1177万 | 21億8366万 | +17.65% 1/11 | -30.07% 3/15 |
| 2012年 3月期 | 525 7/7 7/4 他2件 | 306 11/22 | 28,000 8/30 | 34億1197万 | 19億8869万 | +12.77% 5/18 | -17.05% 9/26 |
| 2013年 3月期 | 345 7/4 4/2 | 244 11/15 | 28,000 12/18 | 22億4215万 | 15億8575万 | +16.07% 1/15 | -18.61% 5/11 |
| 2014年 3月期 | 409 5/22 | 262 12/25 | 93,800 1/22 | 26億5809万 | 17億273万 | +24.92% 5/13 | -14.22% 8/22 |
| 2015年 3月期 | 1,316 1/29 | 292 4/22 4/17 他2件 | 2,494,300 2/5 | 85億5268万 | 18億9770万 | +127.6% 1/29 | -16.93% 10/16 |
| 2016年 3月期 | 1,520 11/18 | 467 8/25 7/9 | 5,253,100 11/16 | 98億7848万 | 30億3503万 | +97.24% 11/16 | -20.25% 1/21 |
| 2017年 3月期 | 1,459 6/20 | 785 4/8 | 998,200 6/17 | 94億8204万 | 51億171万 | +40.12% 6/17 | -15.88% 8/18 |
| 2018年 3月期 | 2,888 11/28 | 982 4/13 | 3,327,400 9/20 | 194億4288万 | 63億8201万 | +63.45% 9/20 | -12.93% 2/6 |
| 2019年 3月期 | 2,446 4/3 | 971 12/25 | 355,400 5/11 | 164億6720万 | 65億3706万 | +10.63% 7/24 | -22.62% 12/25 |
| 2020年 3月期 | 1,870 2/13 1/7 | 1,030 3/17 | 136,200 10/28 | 125億8940万 | 69億3426万 | +18.14% 5/8 | -29.08% 3/13 |
| 2021年 3月期 | 1,993 1/14 | 1,039 4/3 | 169,100 1/13 | 134億1747万 | 69億9485万 | +18.6% 1/13 | -6.39% 3/2 |
| 2022年 3月期 | 1,794 5/10 4/23 他2件 | 1,393 3/9 | 127,100 5/11 | 116億5920万 | 90億5310万 | +7.64% 6/14 | -10.78% 5/13 |
| 2023年 3月期 | 1,511 8/9 | 1,365 10/13 | 87,000 12/20 | 98億1998万 | 88億7113万 | +3.58% 8/9 | -3.32% 6/20 |
| 最新 | 1,402 2024/4/18 | 4,700 | 91億1159万 | -2.3% 1,435 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -78%（0.22倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 258%（3.58倍）
- 2004/12/30 vs 2003/12/30
- -55%（0.45倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 176%（2.76倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
244円（2012/11/15） - 475%（5.75倍）
1,402円（4/18）