株価チャート
株価
4/18
- 前日 (4/17)
- 1,081
- 始値
- 1,084
- 高値
- 1,086
- 安値
- 1,083
- 終値 +0.46%
- 1,086
- 出来高 -98.56%
- 600
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,101 - 株価（25日）
移動平均値 - -5.89%
1,154 - 出来高（5日）
移動平均値 - -93.44%
9,140
2023/11/15～2024/04/18
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 | 1,084 | 1,086 | 1,083 | 1,086 | +0.46% | 600 | 50億5044万 | -5.89% | 9.88 | 0.42 |
| 04/17 | 1,102 | 1,102 | 1,073 | 1,081 | -1.91% | 41,800 | 50億2719万 | -6.81% | 9.84 | 0.42 |
| 04/16 | 1,120 | 1,123 | 1,102 | 1,102 | -0.81% | 600 | 51億2485万 | -5.41% | 10.03 | 0.43 |
| 04/11 | 1,125 | 1,134 | 1,111 | 1,111 | -1.24% | 2,100 | 51億6670万 | -5.04% | 10.11 | 0.43 |
| 04/10 | 1,106 | 1,125 | 1,106 | 1,125 | +1.72% | 600 | 52億3181万 | -4.17% | 10.24 | 0.44 |
| 04/09 | 1,099 | 1,106 | 1,092 | 1,106 | +0.64% | 900 | 51億4345万 | -6.03% | 10.06 | 0.43 |
| 04/08 | 1,096 | 1,100 | 1,070 | 1,099 | -1.17% | 15,000 | 51億1089万 | -6.94% | 10 | 0.43 |
| 04/05 | 1,102 | 1,112 | 1,095 | 1,112 | +1.09% | 8,100 | 51億7135万 | -6.16% | 10.12 | 0.43 |
| 04/04 | 1,135 | 1,135 | 1,097 | 1,100 | -2.22% | 13,400 | 51億1555万 | -7.49% | 10.01 | 0.43 |
| 04/03 | 1,140 | 1,140 | 1,125 | 1,125 | -2% | 5,100 | 52億3181万 | -5.7% | 10.24 | 0.44 |
| 04/02 | 1,170 | 1,170 | 1,148 | 1,148 | -4.33% | 4,500 | 53億3877万 | -3.85% | 10.45 | 0.44 |
| 04/01 | 1,206 | 1,206 | 1,200 | 1,200 | 0% | 300 | 55億8060万 | +0.42% | 10.92 | 0.46 |
| 03/29 | 1,171 | 1,200 | 1,171 | 1,200 | 0% | 500 | 55億8060万 | +0.59% | 10.92 | 0.46 |
| 03/28 | 1,192 | 1,200 | 1,192 | 1,200 | -1.32% | 400 | 55億8060万 | +0.76% | 10.92 | 0.46 |
| 03/27 | 1,216 | 1,216 | 1,216 | 1,216 | +0.25% | 100 | 56億5500万 | +2.27% | 11.06 | 0.47 |
| 03/26 | 1,190 | 1,214 | 1,190 | 1,213 | +1.93% | 2,600 | 56億4105万 | +2.28% | 11.04 | 0.47 |
| 03/22 | 1,190 | 1,190 | 1,190 | 1,190 | +0.25% | 200 | 55億3409万 | +0.51% | 10.83 | 0.46 |
| 03/21 | 1,182 | 1,194 | 1,182 | 1,187 | -0.59% | 1,000 | 55億2014万 | +0.42% | 10.8 | 0.46 |
| 03/19 | 1,192 | 1,194 | 1,192 | 1,194 | +2.05% | 600 | 55億5269万 | +1.02% | 10.86 | 0.46 |
| 03/18 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 100 | 54億4108万 | -0.93% | 10.65 | 0.45 |
| 03/15 | 1,179 | 1,180 | 1,179 | 1,180 | +1.72% | 200 | 54億8759万 | -0.08% | 10.74 | 0.46 |
| 03/14 | 1,199 | 1,199 | 1,160 | 1,160 | -1.19% | 3,200 | 53億9458万 | -1.78% | 10.55 | 0.45 |
| 03/13 | 1,178 | 1,198 | 1,174 | 1,174 | -0.34% | 1,400 | 54億5968万 | -0.76% | 10.68 | 0.45 |
| 03/12 | 1,204 | 1,204 | 1,175 | 1,178 | -2.16% | 1,600 | 54億7828万 | -0.51% | 10.72 | 0.46 |
| 03/11 | 1,226 | 1,226 | 1,204 | 1,204 | -1.79% | 1,000 | 55億9920万 | +1.43% | 10.95 | 0.47 |
| 03/08 | 1,229 | 1,229 | 1,226 | 1,226 | +0.91% | 400 | 57億151万 | +3.37% | 11.16 | 0.47 |
| 03/07 | 1,215 | 1,218 | 1,215 | 1,215 | 0% | 2,400 | 56億5035万 | +2.02% | 11.05 | 0.47 |
| 03/06 | 1,215 | 1,215 | 1,215 | 1,215 | +0.58% | 200 | 56億5035万 | +1.76% | 11.05 | 0.47 |
| 03/05 | 1,209 | 1,209 | 1,208 | 1,208 | -0.25% | 600 | 56億1780万 | +1.26% | 10.99 | 0.47 |
| 03/04 | 1,200 | 1,211 | 1,200 | 1,211 | +1% | 700 | 56億3175万 | +1.59% | 11.02 | 0.47 |
| 03/01 | 1,225 | 1,235 | 1,199 | 1,199 | -0.08% | 5,300 | 55億7594万 | +0.76% | 10.91 | 0.46 |
| 02/29 | 1,225 | 1,225 | 1,200 | 1,200 | -0.41% | 2,900 | 55億8060万 | +1.01% | 10.92 | 0.46 |
| 02/28 | 1,201 | 1,221 | 1,192 | 1,205 | +0.08% | 2,300 | 56億385万 | +1.6% | 10.96 | 0.47 |
| 02/27 | 1,214 | 1,220 | 1,187 | 1,204 | +3.53% | 4,700 | 55億9920万 | +1.78% | 10.95 | 0.47 |
| 02/26 | 1,174 | 1,174 | 1,163 | 1,163 | +0.78% | 200 | 54億853万 | -1.44% | 10.58 | 0.45 |
| 02/22 | 1,155 | 1,155 | 1,153 | 1,154 | +0.17% | 700 | 53億6667万 | -2.04% | 10.5 | 0.45 |
| 02/21 | 1,152 | 1,177 | 1,145 | 1,152 | 0% | 600 | 53億5737万 | -2.12% | 10.48 | 0.45 |
| 02/20 | 1,156 | 1,161 | 1,152 | 1,152 | 0% | 2,600 | 53億5737万 | -2.04% | 10.48 | 0.45 |
| 02/19 | 1,146 | 1,163 | 1,146 | 1,152 | +0.52% | 900 | 53億5737万 | -1.87% | 10.48 | 0.45 |
| 02/16 | 1,160 | 1,167 | 1,145 | 1,146 | -0.78% | 2,700 | 53億2947万 | -2.39% | 10.43 | 0.44 |
| 02/15 | 1,152 | 1,155 | 1,145 | 1,155 | +0.35% | 1,600 | 53億7132万 | -1.53% | 10.51 | 0.45 |
| 02/14 | 1,170 | 1,170 | 1,151 | 1,151 | -1.71% | 2,500 | 53億5272万 | -1.88% | 10.47 | 0.45 |
| 02/13 | 1,170 | 1,172 | 1,170 | 1,171 | +0.17% | 1,100 | 54億4573万 | -0.09% | 10.65 | 0.45 |
| 02/09 | 1,171 | 1,171 | 1,164 | 1,169 | 0% | 900 | 54億3643万 | 0% | 10.64 | 0.45 |
| 02/08 | 1,156 | 1,170 | 1,156 | 1,169 | -1.35% | 1,600 | 54億3643万 | +0.26% | 10.64 | 0.45 |
| 02/07 | 1,195 | 1,195 | 1,185 | 1,185 | -1.66% | 1,000 | 55億1084万 | +1.98% | 10.78 | 0.46 |
| 02/06 | 1,214 | 1,220 | 1,205 | 1,205 | -0.33% | 1,300 | 56億385万 | +4.06% | 10.96 | 0.47 |
| 02/05 | 1,206 | 1,230 | 1,192 | 1,209 | -2.97% | 4,600 | 56億2245万 | +4.95% | 11 | 0.47 |
| 02/02 | 1,200 | 1,246 | 1,193 | 1,246 | +3.83% | 4,100 | 57億9452万 | +8.73% | 11.34 | 0.48 |
| 02/01 | 1,216 | 1,248 | 1,195 | 1,200 | -9.77% | 12,500 | 55億8060万 | +5.45% | 10.92 | 0.46 |
| 01/31 | 1,297 | 1,330 | 1,295 | 1,330 | +2.54% | 9,000 | 61億8516万 | +17.39% | 12.1 | 0.52 |
| 01/30 | 1,213 | 1,300 | 1,213 | 1,297 | +7.81% | 11,600 | 60億3169万 | +15.6% | 11.8 | 0.5 |
| 01/29 | 1,177 | 1,208 | 1,177 | 1,203 | +2.38% | 3,500 | 55億9455万 | +8.09% | 10.95 | 0.47 |
| 01/26 | 1,145 | 1,177 | 1,145 | 1,175 | +1.38% | 900 | 54億6433万 | +6.05% | 10.69 | 0.45 |
| 01/25 | 1,134 | 1,170 | 1,134 | 1,159 | +1.22% | 1,800 | 53億8992万 | +5.08% | 10.55 | 0.45 |
| 01/24 | 1,134 | 1,150 | 1,134 | 1,145 | +0.09% | 700 | 53億2482万 | +4.19% | 10.42 | 0.44 |
| 01/23 | 1,145 | 1,148 | 1,144 | 1,144 | +0.44% | 1,200 | 53億2017万 | +4.47% | 10.41 | 0.44 |
| 01/22 | 1,139 | 1,139 | 1,139 | 1,139 | +1.61% | 200 | 52億9691万 | +4.3% | 10.36 | 0.44 |
| 01/19 | 1,129 | 1,130 | 1,115 | 1,121 | -0.53% | 2,700 | 52億1321万 | +2.84% | 10.2 | 0.43 |
| 01/18 | 1,127 | 1,127 | 1,127 | 1,127 | +0.18% | 200 | 52億4111万 | +3.49% | 10.25 | 0.44 |
| 01/17 | 1,125 | 1,125 | 1,125 | 1,125 | +0.27% | 200 | 52億3181万 | +3.4% | 10.24 | 0.44 |
| 01/16 | 1,113 | 1,122 | 1,113 | 1,122 | +0.45% | 300 | 52億1786万 | +3.31% | 10.21 | 0.43 |
| 01/15 | 1,131 | 1,150 | 1,117 | 1,117 | -1.59% | 900 | 51億9460万 | +2.95% | 10.16 | 0.43 |
| 01/12 | 1,168 | 1,168 | 1,135 | 1,135 | -0.26% | 1,100 | 52億7831万 | +4.8% | 10.33 | 0.44 |
| 01/11 | 1,140 | 1,141 | 1,138 | 1,138 | +0.09% | 400 | 52億9226万 | +5.27% | 10.35 | 0.44 |
| 01/10 | 1,128 | 1,154 | 1,128 | 1,137 | +0.8% | 2,100 | 52億8761万 | +5.28% | 10.35 | 0.44 |
| 01/09 | 1,118 | 1,130 | 1,101 | 1,128 | +1.81% | 1,100 | 52億4576万 | +4.64% | 10.26 | 0.44 |
| 01/05 | 1,090 | 1,151 | 1,087 | 1,108 | +1.65% | 2,200 | 51億5275万 | +2.88% | 10.08 | 0.43 |
| 01/04 | 1,072 | 1,090 | 1,072 | 1,090 | +1.77% | 3,300 | 50億6904万 | +1.11% | 9.92 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 1,068 | 1,074 | 1,068 | 1,071 | +0.37% | 500 | 49億8068万 | -0.65% | 9.74 | 0.41 |
| 12/28 | 1,058 | 1,067 | 1,058 | 1,067 | +0.66% | 600 | 49億6208万 | -1.11% | 9.71 | 0.41 |
| 12/27 | 1,054 | 1,062 | 1,054 | 1,060 | +0.57% | 3,900 | 49億2953万 | -1.94% | 9.64 | 0.41 |
| 12/26 | 1,055 | 1,055 | 1,054 | 1,054 | -0.57% | 400 | 49億162万 | -2.59% | 9.59 | 0.41 |
| 12/25 | 1,064 | 1,067 | 1,051 | 1,060 | -0.38% | 1,800 | 49億2953万 | -2.39% | 9.64 | 0.41 |
| 12/22 | 1,080 | 1,081 | 1,062 | 1,064 | -0.37% | 1,600 | 49億4813万 | -2.12% | 9.68 | 0.41 |
| 12/21 | 1,068 | 1,068 | 1,068 | 1,068 | -0.65% | 200 | 49億6673万 | -1.93% | 9.72 | 0.41 |
| 12/20 | 1,065 | 1,092 | 1,065 | 1,075 | +0.66% | 1,600 | 49億9928万 | -1.47% | 9.78 | 0.42 |
| 12/19 | 1,066 | 1,081 | 1,065 | 1,068 | +0.56% | 3,200 | 49億6673万 | -2.2% | 9.72 | 0.41 |
| 12/18 | 1,066 | 1,066 | 1,062 | 1,062 | +0.19% | 500 | 49億3883万 | -2.84% | 9.66 | 0.41 |
| 12/15 | 1,051 | 1,060 | 1,051 | 1,060 | +1.34% | 200 | 49億2953万 | -3.2% | 9.64 | 0.41 |
| 12/14 | 1,061 | 1,065 | 1,040 | 1,046 | -1.41% | 2,700 | 48億6442万 | -4.65% | 9.52 | 0.41 |
| 12/13 | 1,086 | 1,086 | 1,061 | 1,061 | -2.75% | 800 | 49億3418万 | -3.55% | 9.65 | 0.41 |
| 12/12 | 1,091 | 1,091 | 1,091 | 1,091 | -0.37% | 1,400 | 50億7369万 | -1.09% | 9.93 | 0.42 |
| 12/11 | 1,095 | 1,100 | 1,095 | 1,095 | +0.46% | 500 | 50億9229万 | -0.82% | 9.96 | 0.42 |
| 12/08 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 200 | 50億6904万 | -1.27% | 9.92 | 0.42 |
| 12/07 | 1,084 | 1,090 | 1,084 | 1,090 | +0.55% | 200 | 50億6904万 | -1.36% | 9.92 | 0.42 |
| 12/06 | 1,084 | 1,084 | 1,084 | 1,084 | +0.09% | 100 | 50億4114万 | -1.99% | 9.86 | 0.42 |
| 12/05 | 1,083 | 1,083 | 1,083 | 1,083 | -0.28% | 100 | 50億3649万 | -2.08% | 9.85 | 0.42 |
| 12/04 | 1,091 | 1,091 | 1,086 | 1,086 | -1.27% | 1,500 | 50億5044万 | -1.72% | 9.88 | 0.42 |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 800 | 51億1555万 | -0.45% | 10.01 | 0.43 |
| 11/30 | 1,101 | 1,102 | 1,100 | 1,100 | 0% | 16,600 | 51億1555万 | -0.36% | 10.01 | 0.43 |
| 11/29 | 1,110 | 1,110 | 1,100 | 1,100 | -1.35% | 300 | 51億1555万 | -0.36% | 10.01 | 0.43 |
| 11/28 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 500 | 51億8530万 | +1% | 10.15 | 0.43 |
| 11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | 51億1555万 | -0.45% | 10.01 | 0.43 |
| 11/24 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 100 | 51億1555万 | -0.63% | 10.01 | 0.43 |
| 11/22 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 100 | 51億3880万 | -0.18% | 10.05 | 0.43 |
| 11/21 | 1,108 | 1,109 | 1,105 | 1,105 | -2.64% | 900 | 51億3880万 | -0.18% | 10.05 | 0.43 |
| 11/20 | 1,162 | 1,162 | 1,135 | 1,135 | +2.99% | 1,100 | 52億7831万 | +2.44% | 10.33 | 0.44 |
| 11/17 | 1,082 | 1,102 | 1,082 | 1,102 | -0.9% | 900 | 51億2485万 | -0.45% | 10.03 | 0.43 |
| 11/15 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 300 | 51億7135万 | +0.36% | 10.12 | 0.43 |
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 | 870 435 10/23 | 570 285 3/31 | 29,000 58,000 1/15 | - | - | +18.79% 10/23 | -18.87% 3/31 |
| 2009年 3月期 | 740 370 8/13 | 360 180 3/18 | 5,000 10,000 12/3 | - | - | +13.01% 8/13 | -21.27% 3/19 |
| 2010年 3月期 | 564 282 12/25 | 326 163 6/3 | 11,000 22,000 3/12 | - | - | +27.05% 7/10 | -14.54% 2/17 |
| 2011年 3月期 | 492 246 2/18 | 270 135 3/15 | 81,500 163,000 2/22 | 22億4917万 | 12億3430万 | +17.58% 2/18 | -39.94% 3/15 |
| 2012年 3月期 | 520 260 2/1 | 364 182 4/7 | 61,500 123,000 2/1 | 23億7718万 | 16億6402万 | +11.9% 2/1 | -7.04% 9/27 |
| 2013年 3月期 | 478 239 4/3 | 344 172 11/21 | 14,500 29,000 5/14 | 21億8517万 | 15億7259万 | +13.73% 7/12 | -17.54% 5/17 |
| 2014年 3月期 | 576 288 1/15 | 362 181 6/7 | 268,000 536,000 1/15 | 26億3324万 | 16億5488万 | +25.71% 1/15 | -10.41% 2/4 |
| 2015年 3月期 | 952 476 8/15 | 396 198 4/11 | 180,000 360,000 8/4 | 43億5216万 | 18億1035万 | +36.06% 8/15 | -7.18% 9/19 |
| 2016年 3月期 | 866 433 4/6 | 602 301 3/9 | 22,500 45,000 6/25 | 39億5900万 | 27億5210万 | +4.5% 1/14 | -10.54% 8/26 |
| 2017年 3月期 | 1,142 571 2/15 | 530 265 6/29 | 115,000 230,000 2/1 | 52億2076万 | 24億2294万 | +23.84% 2/14 | -14.81% 4/12 |
| 2018年 3月期 | 2,200 1/29 | 822 411 4/12 | 241,000 482,000 7/7 | 100億5752万 | 37億5785万 | +32.65% 7/7 | -20.1% 2/9 |
| 2019年 3月期 | 1,647 5/23 5/22 | 901 12/25 | 12,800 5/15 | 75億2942万 | 41億1901万 | +11% 1/30 | -20% 5/14 |
| 2020年 3月期 | 1,065 4/24 | 644 3/17 | 18,800 7/10 | 48億6875万 | 29億5583万 | +24.79% 5/14 | -21.9% 4/2 |
| 2021年 3月期 | 1,400 7/14 | 602 4/2 | 28,900 3/26 | 64億2572万 | 27億6305万 | +31.15% 7/14 | -11.93% 3/8 |
| 2022年 3月期 | 1,260 10/26 | 960 3/9 | 118,000 10/26 | 58億2359万 | 44億3702万 | +15.39% 10/27 | -7.84% 3/9 |
| 2023年 3月期 | 1,140 7/12 7/11 | 981 5/16 | 10,300 7/11 | 52億6896万 | 45億3408万 | +9.61% 7/11 | -4.4% 10/11 |
| 最新 | 1,086 2024/4/18 | 600 | 50億5044万 | -5.89% 1,154 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/29 vs 1997/12/29
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/29
- 28%（1.28倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -12%（0.88倍）
- 2002/12/25 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/29 vs 2002/12/25
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/29
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/27 vs 2006/12/29
- 40%（1.4倍）
- 2008/12/30 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/29 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/27 vs 2011/12/29
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/27
- 16%（1.16倍）
- 2014/12/29 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/28 vs 2014/12/29
- -20%（0.8倍）
- 2016/12/29 vs 2015/12/28
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/29
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/27 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/27
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/29 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 4%（1.04倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
270円（2011/03/15） - 302%（4.02倍）
1,086円（4/18）