株価チャート
株価
4/18
- 前日 (4/17)
- 1,179
- 始値
- 1,187
- 高値
- 1,201
- 安値
- 1,187
- 終値 +1.19%
- 1,193
- 出来高 -58.7%
- 39,900
乖離率
- 株価（5日）
移動平均値 - -0.58%
1,200 - 株価（25日）
移動平均値 - +0.42%
1,188 - 出来高（5日）
移動平均値 - -48.95%
78,160
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 | 1,187 | 1,201 | 1,187 | 1,193 | +1.19% | 39,900 | 298億2094万 | +0.42% | 21.33 | 2.91 |
| 04/17 | 1,200 | 1,200 | 1,166 | 1,179 | -2% | 96,600 | 294億7099万 | -0.76% | 21.08 | 2.87 |
| 04/16 | 1,210 | 1,213 | 1,198 | 1,203 | -0.91% | 67,000 | 300億7090万 | +1.18% | 21.51 | 2.93 |
| 04/15 | 1,202 | 1,215 | 1,202 | 1,214 | +0.17% | 95,100 | 303億4587万 | +2.19% | 21.71 | 2.96 |
| 04/12 | 1,215 | 1,225 | 1,208 | 1,212 | -0.98% | 92,200 | 302億9587万 | +2.11% | 21.67 | 2.95 |
| 04/11 | 1,205 | 1,226 | 1,205 | 1,224 | +0.99% | 177,500 | 305億9583万 | +3.2% | 21.88 | 2.98 |
| 04/10 | 1,203 | 1,217 | 1,201 | 1,212 | +0.92% | 182,800 | 302億9587万 | +2.36% | 21.67 | 2.95 |
| 04/09 | 1,175 | 1,209 | 1,175 | 1,201 | +1.09% | 159,900 | 300億2091万 | +1.52% | 21.47 | 2.93 |
| 04/08 | 1,145 | 1,188 | 1,142 | 1,188 | +4.85% | 208,500 | 296億9596万 | +0.51% | 21.24 | 2.9 |
| 04/05 | 1,106 | 1,136 | 1,106 | 1,133 | +1.61% | 151,900 | 283億2114万 | -4.15% | 20.26 | 2.76 |
| 04/04 | 1,142 | 1,142 | 1,114 | 1,115 | -2.36% | 173,200 | 278億7120万 | -5.99% | 19.94 | 2.72 |
| 04/03 | 1,145 | 1,151 | 1,132 | 1,142 | -0.35% | 126,700 | 285億4611万 | -4.03% | 20.42 | 2.78 |
| 04/02 | 1,179 | 1,179 | 1,145 | 1,146 | -2.8% | 129,300 | 286億4610万 | -3.94% | 20.49 | 2.79 |
| 04/01 | 1,184 | 1,202 | 1,179 | 1,179 | 0% | 168,400 | 294億7099万 | -1.42% | 21.08 | 2.87 |
| 03/29 | 1,158 | 1,179 | 1,158 | 1,179 | +2.43% | 129,700 | 294億7099万 | -1.42% | 21.08 | 2.87 |
| 03/28 | 1,160 | 1,166 | 1,145 | 1,151 | -5.66% | 429,100 | 287億7108万 | -3.84% | 20.58 | 2.81 |
| 03/27 | 1,218 | 1,228 | 1,208 | 1,220 | +0.91% | 291,000 | 304億9585万 | +1.75% | 21.81 | 2.97 |
| 03/26 | 1,207 | 1,212 | 1,203 | 1,209 | -0.33% | 206,200 | 302億2088万 | +1% | 21.62 | 2.95 |
| 03/25 | 1,220 | 1,221 | 1,207 | 1,213 | -0.33% | 293,600 | 303億2087万 | +1.42% | 21.69 | 2.96 |
| 03/22 | 1,225 | 1,230 | 1,212 | 1,217 | -0.16% | 197,200 | 304億2086万 | +1.93% | 21.76 | 2.97 |
| 03/21 | 1,227 | 1,228 | 1,204 | 1,219 | +1.84% | 340,400 | 304億7085万 | +2.35% | 21.8 | 2.97 |
| 03/19 | 1,187 | 1,198 | 1,175 | 1,197 | +1.1% | 253,300 | 299億2093万 | +0.67% | 21.4 | 2.92 |
| 03/18 | 1,188 | 1,190 | 1,175 | 1,184 | +0.25% | 229,500 | 295億9597万 | -0.25% | 21.17 | 2.89 |
| 03/15 | 1,184 | 1,189 | 1,176 | 1,181 | -0.92% | 92,100 | 295億2098万 | -0.76% | 21.12 | 2.88 |
| 03/14 | 1,190 | 1,192 | 1,178 | 1,192 | -0.5% | 80,900 | 297億9594万 | -0.08% | 21.31 | 2.91 |
| 03/13 | 1,195 | 1,212 | 1,190 | 1,198 | +1.18% | 133,200 | 299億4592万 | +0.17% | 21.42 | 2.92 |
| 03/12 | 1,181 | 1,184 | 1,162 | 1,184 | +0.17% | 91,900 | 295億9597万 | -1.25% | 21.17 | 2.89 |
| 03/11 | 1,193 | 1,194 | 1,170 | 1,182 | -0.76% | 119,500 | 295億4598万 | -1.58% | 21.13 | 2.88 |
| 03/08 | 1,187 | 1,194 | 1,175 | 1,191 | +0.34% | 94,600 | 297億7095万 | -1% | 21.29 | 2.9 |
| 03/07 | 1,197 | 1,197 | 1,176 | 1,187 | +0.17% | 90,000 | 296億7096万 | -1.49% | 21.22 | 2.89 |
| 03/06 | 1,174 | 1,187 | 1,167 | 1,185 | +0.42% | 86,300 | 296億2097万 | -1.82% | 21.19 | 2.89 |
| 03/05 | 1,170 | 1,183 | 1,159 | 1,180 | +0.6% | 80,600 | 294億9598万 | -2.4% | 21.1 | 2.88 |
| 03/04 | 1,200 | 1,200 | 1,170 | 1,173 | -1.68% | 219,500 | 293億2101万 | -3.14% | 20.97 | 2.86 |
| 03/01 | 1,220 | 1,223 | 1,185 | 1,193 | -3.87% | 264,900 | 298億2094万 | -1.65% | 21.33 | 2.91 |
| 02/29 | 1,224 | 1,247 | 1,224 | 1,241 | +1.8% | 82,800 | 310億2078万 | +2.22% | 22.19 | 3.03 |
| 02/28 | 1,223 | 1,237 | 1,215 | 1,219 | +0.74% | 126,300 | 304億7085万 | +0.41% | 21.8 | 2.97 |
| 02/27 | 1,208 | 1,221 | 1,207 | 1,210 | 0% | 53,200 | 302億4588万 | -0.41% | 21.63 | 2.95 |
| 02/26 | 1,200 | 1,211 | 1,192 | 1,210 | +1.68% | 63,800 | 302億4588万 | -0.49% | 21.63 | 2.95 |
| 02/22 | 1,195 | 1,197 | 1,183 | 1,190 | -0.42% | 64,400 | 297億4595万 | -2.14% | 21.28 | 2.9 |
| 02/21 | 1,203 | 1,205 | 1,189 | 1,195 | +0.08% | 71,800 | 298億7093万 | -1.81% | 21.37 | 2.91 |
| 02/20 | 1,200 | 1,202 | 1,186 | 1,194 | +0.42% | 100,100 | 298億4594万 | -1.89% | 21.35 | 2.91 |
| 02/19 | 1,180 | 1,192 | 1,169 | 1,189 | +1.62% | 93,600 | 297億2095万 | -2.38% | 21.26 | 2.9 |
| 02/16 | 1,166 | 1,176 | 1,159 | 1,170 | +0.86% | 78,900 | 292億4602万 | -3.94% | 20.92 | 2.85 |
| 02/15 | 1,164 | 1,164 | 1,145 | 1,160 | +0.43% | 72,600 | 289億9605万 | -4.76% | 20.74 | 2.83 |
| 02/14 | 1,152 | 1,160 | 1,132 | 1,155 | -0.26% | 173,300 | 288億7107万 | -5.17% | 20.65 | 2.82 |
| 02/13 | 1,217 | 1,233 | 1,147 | 1,158 | +0.09% | 336,700 | 289億4606万 | -4.93% | 20.7 | 2.82 |
| 02/09 | 1,223 | 1,223 | 1,140 | 1,157 | -7.44% | 507,200 | 289億2106万 | -4.93% | 20.69 | 2.82 |
| 02/08 | 1,269 | 1,269 | 1,238 | 1,250 | -1.26% | 82,400 | 312億4575万 | +2.8% | 22.35 | 3.05 |
| 02/07 | 1,265 | 1,268 | 1,254 | 1,266 | +0.08% | 47,300 | 316億4569万 | +4.46% | 22.64 | 3.09 |
| 02/06 | 1,275 | 1,275 | 1,261 | 1,265 | -0.63% | 76,500 | 316億2069万 | +4.89% | 22.62 | 3.08 |
| 02/05 | 1,255 | 1,273 | 1,241 | 1,273 | +3.92% | 178,700 | 318億2067万 | +6.08% | 22.76 | 3.1 |
| 02/02 | 1,230 | 1,232 | 1,222 | 1,225 | -0.16% | 76,800 | 306億2083万 | +2.68% | 21.9 | 2.99 |
| 02/01 | 1,246 | 1,250 | 1,226 | 1,227 | -1.92% | 70,000 | 306億7082万 | +3.28% | 21.94 | 2.99 |
| 01/31 | 1,247 | 1,251 | 1,229 | 1,251 | +0.64% | 64,700 | 312億7074万 | +5.66% | 22.37 | 3.05 |
| 01/30 | 1,235 | 1,257 | 1,235 | 1,243 | 0% | 154,000 | 310億7077万 | +5.52% | 22.22 | 3.03 |
| 01/29 | 1,233 | 1,243 | 1,227 | 1,243 | +1.8% | 76,700 | 310億7077万 | +5.97% | 22.22 | 3.03 |
| 01/26 | 1,230 | 1,233 | 1,218 | 1,221 | -0.89% | 46,600 | 305億2084万 | +4.63% | 21.83 | 2.98 |
| 01/25 | 1,226 | 1,232 | 1,217 | 1,232 | +1.4% | 58,500 | 307億9581万 | +6.02% | 22.03 | 3 |
| 01/24 | 1,230 | 1,232 | 1,208 | 1,215 | -1.3% | 76,100 | 303億7086万 | +5.01% | 21.72 | 2.96 |
| 01/23 | 1,242 | 1,250 | 1,226 | 1,231 | -1.44% | 82,000 | 307億7081万 | +6.76% | 22.01 | 3 |
| 01/22 | 1,230 | 1,249 | 1,227 | 1,249 | +1.96% | 83,500 | 312億2075万 | +8.7% | 22.33 | 3.04 |
| 01/19 | 1,222 | 1,231 | 1,217 | 1,225 | +0.49% | 105,500 | 306億2083万 | +7.08% | 21.9 | 2.99 |
| 01/18 | 1,212 | 1,238 | 1,212 | 1,219 | +0.58% | 72,200 | 304億7085万 | +6.93% | 21.8 | 2.97 |
| 01/17 | 1,210 | 1,242 | 1,204 | 1,212 | +1.25% | 147,100 | 302億9587万 | +6.69% | 21.67 | 2.95 |
| 01/16 | 1,215 | 1,215 | 1,194 | 1,197 | -1.07% | 91,300 | 299億2093万 | +5.56% | 21.4 | 2.92 |
| 01/15 | 1,195 | 1,220 | 1,191 | 1,210 | +1.77% | 90,100 | 302億4588万 | +6.7% | 21.63 | 2.95 |
| 01/12 | 1,178 | 1,192 | 1,172 | 1,189 | +1.28% | 133,500 | 297億2095万 | +4.94% | 21.26 | 2.9 |
| 01/11 | 1,163 | 1,178 | 1,157 | 1,174 | +1.38% | 144,800 | 293億4600万 | +3.44% | 20.99 | 2.86 |
| 01/10 | 1,160 | 1,165 | 1,146 | 1,158 | 0% | 186,800 | 289億4606万 | +1.85% | 20.7 | 2.82 |
| 01/09 | 1,151 | 1,179 | 1,144 | 1,158 | +2.75% | 290,200 | 289億4606万 | +1.49% | 20.7 | 2.82 |
| 01/05 | 1,154 | 1,156 | 1,120 | 1,127 | -1.74% | 239,900 | 281億7116万 | -1.66% | 20.15 | 2.75 |
| 01/04 | 1,129 | 1,150 | 1,098 | 1,147 | +1.15% | 212,400 | 286億7110万 | -0.43% | 20.51 | 2.8 |
| 2023 | ||||||||||
| 12/29 | 1,131 | 1,138 | 1,116 | 1,134 | +0.09% | 148,100 | 283億4614万 | -1.99% | 20.28 | 2.76 |
| 12/28 | 1,119 | 1,135 | 1,108 | 1,133 | +1.43% | 130,200 | 283億2114万 | -2.41% | 20.26 | 2.76 |
| 12/27 | 1,098 | 1,119 | 1,098 | 1,117 | +2.01% | 184,900 | 279億2120万 | -4.12% | 19.97 | 2.72 |
| 12/26 | 1,101 | 1,104 | 1,091 | 1,095 | -0.45% | 93,000 | 273億7127万 | -6.33% | 19.58 | 2.67 |
| 12/25 | 1,118 | 1,118 | 1,097 | 1,100 | -1.61% | 136,300 | 274億9626万 | -6.14% | 19.67 | 2.68 |
| 12/22 | 1,115 | 1,128 | 1,115 | 1,118 | +0.72% | 107,600 | 279億4619万 | -4.69% | 19.99 | 2.73 |
| 12/21 | 1,101 | 1,115 | 1,100 | 1,110 | +0.63% | 130,600 | 277億4622万 | -5.37% | 19.85 | 2.71 |
| 12/20 | 1,103 | 1,105 | 1,099 | 1,103 | +0.18% | 80,600 | 275億7124万 | -6.05% | 19.72 | 2.69 |
| 12/19 | 1,100 | 1,106 | 1,092 | 1,101 | +0.36% | 74,500 | 275億2125万 | -6.3% | 19.69 | 2.68 |
| 12/18 | 1,105 | 1,105 | 1,088 | 1,097 | -1.17% | 163,100 | 274億2127万 | -6.72% | 19.61 | 2.67 |
| 12/15 | 1,118 | 1,121 | 1,108 | 1,110 | -0.98% | 144,400 | 277億4622万 | -5.85% | 19.85 | 2.71 |
| 12/14 | 1,123 | 1,131 | 1,119 | 1,121 | +0.09% | 62,000 | 280億2118万 | -5% | 20.04 | 2.73 |
| 12/13 | 1,121 | 1,127 | 1,115 | 1,120 | -0.36% | 135,200 | 279億9619万 | -5.17% | 20.03 | 2.73 |
| 12/12 | 1,134 | 1,142 | 1,119 | 1,124 | -0.97% | 107,500 | 280億9617万 | -4.99% | 20.1 | 2.74 |
| 12/11 | 1,123 | 1,138 | 1,115 | 1,135 | +2.16% | 147,900 | 283億7114万 | -4.22% | 20.29 | 2.77 |
| 12/08 | 1,138 | 1,139 | 1,105 | 1,111 | -4.14% | 271,400 | 277億7122万 | -6.32% | 19.86 | 2.71 |
| 12/07 | 1,199 | 1,199 | 1,157 | 1,159 | -4.06% | 154,400 | 289億7105万 | -2.36% | 20.72 | 2.83 |
| 12/06 | 1,181 | 1,224 | 1,181 | 1,208 | +2.2% | 108,600 | 301億9589万 | +1.85% | 21.6 | 2.94 |
| 12/05 | 1,220 | 1,220 | 1,181 | 1,182 | -4.68% | 110,700 | 295億4598万 | -0.08% | 21.13 | 2.88 |
| 12/04 | 1,227 | 1,246 | 1,222 | 1,240 | +0.9% | 60,100 | 309億9578万 | +5% | 22.17 | 3.02 |
| 12/01 | 1,238 | 1,253 | 1,225 | 1,229 | -1.92% | 57,000 | 307億2082万 | +4.51% | 21.97 | 3 |
| 11/30 | 1,275 | 1,275 | 1,242 | 1,253 | -1.8% | 80,700 | 313億2073万 | +7% | 22.4 | 3.05 |
| 11/29 | 1,275 | 1,305 | 1,264 | 1,276 | +0.08% | 78,100 | 318億9566万 | +9.43% | 22.81 | 3.11 |
| 11/28 | 1,259 | 1,287 | 1,259 | 1,275 | +1.03% | 85,800 | 318億7066万 | +10.01% | 22.8 | 3.11 |
| 11/27 | 1,268 | 1,297 | 1,257 | 1,262 | +0.72% | 135,200 | 315億4570万 | +9.36% | 22.56 | 3.08 |
| 11/24 | 1,210 | 1,254 | 1,200 | 1,253 | +3.13% | 127,300 | 313億2073万 | +9.05% | 22.4 | 3.05 |
| 11/22 | 1,214 | 1,229 | 1,204 | 1,215 | -1.14% | 62,400 | 303億7086万 | +6.11% | 21.72 | 2.96 |
| 11/21 | 1,170 | 1,235 | 1,160 | 1,229 | +6.22% | 218,400 | 307億2082万 | +7.62% | 21.97 | 3 |
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 | |
| 2017年 3月期 | 1,083 4,330 3/3 | 528 2,110 12/15 | 15,935,600 3,983,900 12/20 | 268億6115万 | 125億8615万 | +23.51% 3/1 | -13.01% 4/12 |
| 2018年 3月期 | 1,925 7,700 2/1 | 755 3,020 5/18 | 1,450,400 362,600 11/2 | 477億6695万 | 187億3457万 | +20.92% 11/2 | -15.19% 2/14 |
| 2019年 3月期 | 2,480 9/28 | 1,156 12/26 | 1,096,500 2/7 | 616億5974万 | 287億4278万 | +29.34% 2/7 | -23.28% 10/29 |
| 2020年 3月期 | 1,873 5/20 | 570 3/23 | 602,000 3/27 | 466億5343万 | 141億9927万 | +14.25% 12/9 | -41.08% 3/19 |
| 2021年 3月期 | 1,274 2/4 | 514 4/6 | 636,300 12/18 | 317億8375万 | 128億425万 | +22.36% 5/26 | -13.38% 6/15 |
| 2022年 3月期 | 1,264 6/22 | 715 3/9 3/8 | 531,700 6/18 | 315億8104万 | 178億6484万 | +15.26% 6/18 | -15.28% 3/8 |
| 2023年 3月期 | 1,170 2/16 2/15 | 760 5/13 5/12 | 577,700 11/14 | 292億3736万 | 189億8920万 | +30.91% 11/16 | -7.02% 5/12 |
| 最新 | 1,193 2024/4/18 | 39,900 | 298億2094万 | +0.42% 1,188 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
514円（2020/04/06） - 132%（2.32倍）
1,193円（4/18）