株価チャート
株価
4/18
- 前日 (4/17)
- 1,137
- 始値
- 1,130
- 高値
- 1,153
- 安値
- 1,130
- 終値 +1.32%
- 1,152
- 出来高 -30.95%
- 20,300
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,156 - 株価（25日）
移動平均値 - -8.28%
1,256 - 出来高（5日）
移動平均値 - -15.77%
24,100
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 | 1,130 | 1,153 | 1,130 | 1,152 | +1.32% | 20,300 | 460億9721万 | -8.28% | 102.44 | 1.82 |
| 04/17 | 1,155 | 1,155 | 1,129 | 1,137 | -0.26% | 29,400 | 454億9699万 | -9.9% | 101.1 | 1.8 |
| 04/16 | 1,155 | 1,158 | 1,127 | 1,140 | -2.81% | 38,900 | 456億1703万 | -10.17% | 101.37 | 1.8 |
| 04/15 | 1,160 | 1,192 | 1,159 | 1,173 | -0.59% | 16,000 | 469億3752万 | -8% | 104.3 | 1.86 |
| 04/12 | 1,187 | 1,220 | 1,180 | 1,180 | +0.6% | 15,900 | 472億1763万 | -7.67% | 104.93 | 1.87 |
| 04/11 | 1,188 | 1,188 | 1,161 | 1,173 | -2.25% | 20,600 | 469億3752万 | -8.57% | 104.3 | 1.86 |
| 04/10 | 1,206 | 1,229 | 1,200 | 1,200 | -0.74% | 13,100 | 480億1793万 | -6.9% | 106.7 | 1.9 |
| 04/09 | 1,180 | 1,210 | 1,162 | 1,209 | +1.26% | 29,500 | 483億7806万 | -6.35% | 107.5 | 1.91 |
| 04/08 | 1,192 | 1,209 | 1,175 | 1,194 | +2.67% | 41,900 | 477億7784万 | -7.59% | 106.17 | 1.89 |
| 04/05 | 1,185 | 1,187 | 1,154 | 1,163 | -3.8% | 47,400 | 465億3737万 | -10.26% | 103.41 | 1.84 |
| 04/04 | 1,208 | 1,225 | 1,193 | 1,209 | -0.17% | 37,600 | 483億7806万 | -7% | 107.5 | 1.91 |
| 04/03 | 1,225 | 1,225 | 1,181 | 1,211 | +0.08% | 47,900 | 484億5809万 | -7.06% | 107.68 | 1.92 |
| 04/02 | 1,331 | 1,352 | 1,192 | 1,210 | -8.47% | 136,300 | 484億1808万 | -7.21% | 107.59 | 1.91 |
| 04/01 | 1,374 | 1,380 | 1,305 | 1,322 | -3.78% | 45,300 | 528億9975万 | +1.38% | 117.55 | 2.09 |
| 03/29 | 1,360 | 1,385 | 1,351 | 1,374 | +0.96% | 12,900 | 549億8053万 | +5.69% | 122.18 | 2.17 |
| 03/28 | 1,357 | 1,383 | 1,356 | 1,361 | -0.8% | 22,300 | 544億6033万 | +5.59% | 121.02 | 2.15 |
| 03/27 | 1,345 | 1,378 | 1,345 | 1,372 | +2.01% | 38,000 | 549億50万 | +7.36% | 122 | 2.17 |
| 03/26 | 1,319 | 1,360 | 1,318 | 1,345 | +1.59% | 19,400 | 538億2009万 | +6.07% | 119.6 | 2.13 |
| 03/25 | 1,325 | 1,353 | 1,316 | 1,324 | -1.49% | 37,400 | 529億7978万 | +5.33% | 117.73 | 2.09 |
| 03/22 | 1,339 | 1,352 | 1,331 | 1,344 | +0.37% | 15,400 | 537億8008万 | +7.87% | 119.51 | 2.13 |
| 03/21 | 1,360 | 1,377 | 1,324 | 1,339 | -1.4% | 53,400 | 535億8000万 | +8.6% | 119.06 | 2.12 |
| 03/19 | 1,351 | 1,358 | 1,309 | 1,358 | +0.37% | 36,500 | 543億4029万 | +11.22% | 120.75 | 2.15 |
| 03/18 | 1,294 | 1,353 | 1,263 | 1,353 | +5.62% | 34,600 | 541億4021万 | +11.91% | 120.31 | 2.14 |
| 03/15 | 1,298 | 1,305 | 1,280 | 1,281 | -0.54% | 19,000 | 512億5914万 | +6.93% | 113.91 | 2.03 |
| 03/14 | 1,298 | 1,308 | 1,284 | 1,288 | -0.77% | 18,200 | 515億3924万 | +8.24% | 114.53 | 2.04 |
| 03/13 | 1,313 | 1,325 | 1,291 | 1,298 | -0.99% | 17,100 | 519億3939万 | +9.72% | 115.42 | 2.05 |
| 03/12 | 1,280 | 1,311 | 1,273 | 1,311 | +2.82% | 23,100 | 524億5959万 | +11.48% | 116.57 | 2.07 |
| 03/11 | 1,236 | 1,280 | 1,236 | 1,275 | +0.71% | 35,700 | 510億1905万 | +9.07% | 113.37 | 2.02 |
| 03/08 | 1,275 | 1,310 | 1,256 | 1,266 | -2.09% | 41,200 | 506億5891万 | +8.76% | 112.57 | 2 |
| 03/07 | 1,328 | 1,328 | 1,284 | 1,293 | -1.82% | 42,300 | 517億3932万 | +11.47% | 114.97 | 2.05 |
| 03/06 | 1,255 | 1,318 | 1,251 | 1,317 | +4.03% | 72,900 | 526億9967万 | +14.03% | 117.11 | 2.08 |
| 03/05 | 1,226 | 1,279 | 1,218 | 1,266 | +4.11% | 50,300 | 506億5891万 | +10.28% | 112.57 | 2 |
| 03/04 | 1,290 | 1,290 | 1,216 | 1,216 | -6.32% | 50,200 | 486億5817万 | +6.39% | 108.13 | 1.92 |
| 03/01 | 1,294 | 1,306 | 1,270 | 1,298 | +1.33% | 37,300 | 519億3939万 | +13.76% | 115.42 | 2.05 |
| 02/29 | 1,262 | 1,300 | 1,259 | 1,281 | +0.95% | 52,000 | 512億5914万 | +12.76% | 113.91 | 2.03 |
| 02/28 | 1,242 | 1,285 | 1,241 | 1,269 | +2.75% | 46,600 | 507億7896万 | +12.2% | 112.84 | 2.01 |
| 02/27 | 1,221 | 1,248 | 1,221 | 1,235 | +1.06% | 35,800 | 494億1845万 | +9.68% | 109.82 | 1.95 |
| 02/26 | 1,208 | 1,247 | 1,180 | 1,222 | 0% | 105,300 | 488億9826万 | +8.91% | 108.66 | 1.93 |
| 02/22 | 1,116 | 1,229 | 1,104 | 1,222 | +12.52% | 228,500 | 488億9826万 | +9.4% | 108.66 | 1.93 |
| 02/21 | 1,089 | 1,099 | 1,079 | 1,086 | -1.54% | 22,000 | 434億5622万 | -2.16% | 96.57 | 1.72 |
| 02/20 | 1,112 | 1,119 | 1,088 | 1,103 | -1.08% | 31,600 | 441億3648万 | -0.36% | 98.08 | 1.75 |
| 02/19 | 1,076 | 1,118 | 1,069 | 1,115 | +3.62% | 41,800 | 446億1666万 | +0.81% | 99.15 | 1.76 |
| 02/16 | 1,029 | 1,076 | 1,027 | 1,076 | +4.77% | 43,500 | 430億5607万 | -2.62% | 95.68 | 1.7 |
| 02/15 | 1,045 | 1,047 | 1,009 | 1,027 | -0.39% | 77,400 | 410億9534万 | -6.97% | 91.32 | 1.62 |
| 02/14 | 1,050 | 1,057 | 1,031 | 1,031 | -0.29% | 42,000 | 412億5540万 | -6.7% | 91.68 | 1.63 |
| 02/13 | 1,058 | 1,058 | 990 | 1,034 | -2.27% | 115,900 | 413億7545万 | -6.51% | 91.94 | 1.64 |
| 02/09 | 1,062 | 1,075 | 1,044 | 1,058 | -1.58% | 67,500 | 423億3580万 | -4.6% | 94.08 | 1.67 |
| 02/08 | 1,076 | 1,082 | 1,057 | 1,075 | -0.56% | 32,900 | 430億1606万 | -3.15% | 95.59 | 1.7 |
| 02/07 | 1,111 | 1,118 | 1,077 | 1,081 | -3.14% | 70,300 | 432億5615万 | -2.7% | 96.12 | 1.71 |
| 02/06 | 1,137 | 1,140 | 1,116 | 1,116 | -1.85% | 23,900 | 446億5667万 | +0.45% | 99.23 | 1.77 |
| 02/05 | 1,132 | 1,143 | 1,121 | 1,137 | +0.44% | 20,800 | 454億9699万 | +2.52% | 101.1 | 1.8 |
| 02/02 | 1,145 | 1,155 | 1,130 | 1,132 | -1.57% | 24,800 | 452億9691万 | +2.35% | 100.66 | 1.79 |
| 02/01 | 1,151 | 1,162 | 1,146 | 1,150 | -1.54% | 22,700 | 460億1718万 | +4.07% | 102.26 | 1.82 |
| 01/31 | 1,155 | 1,174 | 1,154 | 1,168 | +0.6% | 23,600 | 467億3745万 | +6.09% | 103.86 | 1.85 |
| 01/30 | 1,146 | 1,175 | 1,140 | 1,161 | +2.56% | 50,300 | 464億5734万 | +5.83% | 103.24 | 1.84 |
| 01/29 | 1,137 | 1,157 | 1,121 | 1,132 | -0.96% | 47,200 | 452億9691万 | +3.38% | 100.66 | 1.79 |
| 01/26 | 1,170 | 1,170 | 1,143 | 1,143 | -2.31% | 29,600 | 457億3707万 | +4.29% | 101.64 | 1.81 |
| 01/25 | 1,170 | 1,172 | 1,147 | 1,170 | -0.17% | 77,600 | 468億1748万 | +6.36% | 104.04 | 1.85 |
| 01/24 | 1,162 | 1,187 | 1,162 | 1,172 | +2% | 45,300 | 468億9751万 | +5.68% | 104.21 | 1.85 |
| 01/23 | 1,160 | 1,183 | 1,139 | 1,149 | -0.86% | 58,900 | 459億7716万 | +3.33% | 102.17 | 1.82 |
| 01/22 | 1,151 | 1,213 | 1,149 | 1,159 | +2.29% | 145,400 | 463億7731万 | +4.41% | 103.06 | 1.83 |
| 01/19 | 1,091 | 1,148 | 1,074 | 1,133 | +3.66% | 128,500 | 453億3693万 | +2.26% | 100.75 | 1.79 |
| 01/18 | 1,062 | 1,155 | 1,062 | 1,093 | +4.79% | 197,100 | 437億3633万 | -1.09% | 97.19 | 1.73 |
| 01/17 | 1,034 | 1,060 | 1,032 | 1,043 | +1.36% | 54,900 | 417億3558万 | -5.44% | 92.74 | 1.65 |
| 01/16 | 1,057 | 1,058 | 1,027 | 1,029 | -3.02% | 65,000 | 411億7537万 | -6.71% | 91.5 | 1.63 |
| 01/15 | 1,072 | 1,076 | 1,043 | 1,061 | -2.03% | 72,700 | 424億5585万 | -4.16% | 94.34 | 1.68 |
| 01/12 | 1,064 | 1,115 | 1,059 | 1,083 | +2.95% | 106,800 | 433億3618万 | -2.34% | 96.3 | 1.71 |
| 01/11 | 1,068 | 1,068 | 1,042 | 1,052 | -0.38% | 49,000 | 420億9572万 | -5.65% | 93.54 | 1.66 |
| 01/10 | 1,069 | 1,069 | 1,049 | 1,056 | -1.77% | 62,300 | 422億5577万 | -5.88% | 93.9 | 1.67 |
| 01/09 | 1,105 | 1,105 | 1,071 | 1,075 | -2.89% | 55,600 | 430億1606万 | -4.87% | 95.59 | 1.7 |
| 01/05 | 1,107 | 1,149 | 1,094 | 1,107 | +2.03% | 90,300 | 442億9654万 | -2.55% | 98.43 | 1.75 |
| 01/04 | 1,062 | 1,094 | 1,050 | 1,085 | +0.37% | 53,100 | 434億1621万 | -4.91% | 96.48 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 1,062 | 1,086 | 1,062 | 1,081 | +0.19% | 23,200 | 432億5615万 | -5.67% | 96.12 | 1.71 |
| 12/28 | 1,067 | 1,079 | 1,053 | 1,079 | +1.41% | 34,800 | 431億7612万 | -6.5% | 95.94 | 1.71 |
| 12/27 | 1,078 | 1,088 | 1,057 | 1,064 | -1.57% | 66,600 | 425億7589万 | -8.35% | 94.61 | 1.68 |
| 12/26 | 1,087 | 1,107 | 1,078 | 1,081 | -0.55% | 52,400 | 432億5615万 | -7.45% | 96.12 | 1.71 |
| 12/25 | 1,051 | 1,090 | 1,051 | 1,087 | +2.26% | 36,900 | 434億9624万 | -7.25% | 96.66 | 1.72 |
| 12/22 | 1,081 | 1,100 | 1,053 | 1,063 | -0.19% | 60,200 | 425億3588万 | -9.61% | 94.52 | 1.68 |
| 12/21 | 1,105 | 1,117 | 1,050 | 1,065 | -4.66% | 136,600 | 426億1591万 | -9.75% | 94.7 | 1.68 |
| 12/20 | 1,153 | 1,175 | 1,113 | 1,117 | -3.04% | 121,800 | 446億9669万 | -5.58% | 99.32 | 1.77 |
| 12/19 | 1,227 | 1,255 | 1,130 | 1,152 | -7.32% | 217,000 | 460億9721万 | -2.7% | 102.44 | 1.82 |
| 12/18 | 1,390 | 1,409 | 1,243 | 1,243 | -10.58% | 254,900 | 497億3857万 | +5.16% | 110.53 | 1.97 |
| 12/15 | 1,274 | 1,400 | 1,243 | 1,390 | +9.97% | 391,500 | 556億2077万 | +18.1% | 123.6 | 2.2 |
| 12/14 | 1,299 | 1,299 | 1,184 | 1,264 | +15.75% | 393,600 | 505億7888万 | +8.22% | 112.39 | 2 |
| 12/13 | 1,100 | 1,120 | 1,084 | 1,092 | -0.18% | 27,000 | 436億9631万 | -6.19% | 97.1 | 1.73 |
| 12/12 | 1,075 | 1,125 | 1,072 | 1,094 | +1.48% | 57,900 | 437億7634万 | -6.26% | 97.28 | 1.73 |
| 12/11 | 1,025 | 1,090 | 1,025 | 1,078 | +4.05% | 65,000 | 431億3610万 | -8.02% | 95.86 | 1.71 |
| 12/08 | 1,039 | 1,070 | 1,033 | 1,036 | -0.38% | 78,000 | 414億5548万 | -11.83% | 92.12 | 1.64 |
| 12/07 | 1,115 | 1,142 | 1,038 | 1,040 | -7.64% | 108,000 | 416億1554万 | -11.86% | 92.48 | 1.65 |
| 12/06 | 1,124 | 1,155 | 1,115 | 1,126 | +0.54% | 34,300 | 450億5682万 | -4.98% | 100.12 | 1.78 |
| 12/05 | 1,219 | 1,219 | 1,085 | 1,120 | -8.27% | 179,300 | 448億1673万 | -5.56% | 99.59 | 1.77 |
| 12/04 | 1,246 | 1,257 | 1,218 | 1,221 | -2.01% | 27,400 | 488億5824万 | +2.78% | 108.57 | 1.93 |
| 12/01 | 1,246 | 1,256 | 1,240 | 1,246 | 0% | 21,000 | 498億5861万 | +5.15% | 110.79 | 1.97 |
| 11/30 | 1,219 | 1,247 | 1,213 | 1,246 | +1.96% | 38,400 | 498億5861万 | +5.41% | 110.79 | 1.97 |
| 11/29 | 1,225 | 1,244 | 1,222 | 1,222 | -0.73% | 27,100 | 488億9826万 | +3.65% | 108.66 | 1.93 |
| 11/28 | 1,226 | 1,243 | 1,217 | 1,231 | +0.74% | 41,200 | 492億5839万 | +4.59% | 109.46 | 1.95 |
| 11/27 | 1,268 | 1,270 | 1,214 | 1,222 | -3.4% | 74,600 | 488億9826万 | +4.09% | 108.66 | 1.93 |
| 11/24 | 1,259 | 1,295 | 1,256 | 1,265 | +0.4% | 73,900 | 506億1890万 | +7.94% | 112.48 | 2 |
| 11/22 | 1,246 | 1,275 | 1,238 | 1,260 | +1.12% | 38,200 | 504億1882万 | +7.6% | 112.04 | 1.99 |
| 11/21 | 1,183 | 1,250 | 1,175 | 1,246 | +5.68% | 58,600 | 498億5861万 | +6.68% | 110.79 | 1.97 |
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 | |
| 2012年 3月期 | 750 1/24 | 184 1/10 | 2,086,900 2/16 | 116億5120万 | 28億5842万 | +139.34% 1/23 | -11.46% 1/10 |
| 2013年 3月期 | 455 4/18 | 239 5/16 | 1,101,000 4/18 | 70億6839万 | 37億1285万 | +18.5% 2/12 | -22.5% 5/18 |
| 2014年 3月期 | 380 5/20 | 233 2/4 | 247,700 7/9 | 59億327万 | 36億1964万 | +11.1% 4/4 | -15.56% 2/4 |
| 2015年 3月期 | 1,669 7/28 | 232 5/21 | 3,360,500 7/28 | 259億2781万 | 36億410万 | +214.63% 7/25 | -21.1% 12/25 |
| 2016年 3月期 | 885 7/1 | 276 2/12 | 1,010,400 6/30 | 137億4842万 | 42億8764万 | +43.54% 6/30 | -20.77% 1/21 |
| 2017年 3月期 | 637 6/8 | 332 4/5 | 908,200 6/8 | 98億9575万 | 51億5760万 | +51.27% 6/7 | -10.18% 8/5 |
| 2018年 3月期 | 1,015 3/12 | 453 7/20 7/19 | 2,782,500 11/2 | 304億6516万 | 135億9676万 | +54.64% 11/2 | -14.94% 4/11 |
| 2019年 3月期 | 1,488 5/30 | 690 4/17 | 2,501,400 4/25 | 446億6223万 | 207億1031万 | +39.33% 5/17 | -20.89% 12/25 |
| 2020年 3月期 | 1,195 12/16 | 461 3/23 | 296,300 3/13 | 478億1785万 | 184億4688万 | +15.91% 8/21 | -31.44% 3/12 |
| 2021年 3月期 | 1,366 3/11 | 492 4/16 | 2,886,100 3/17 | 546億6041万 | 196億8735万 | +34.25% 3/10 | -18.14% 3/24 |
| 2022年 3月期 | 1,884 9/1 | 787 3/8 | 2,642,600 5/21 | 753億8815万 | 314億9176万 | +46.69% 8/31 | -20.12% 9/29 |
| 2023年 3月期 | 1,052 8/16 | 660 12/28 12/22 | 215,000 12/6 | 420億9572万 | 264億986万 | +24.08% 1/24 | -17.08% 12/22 |
| 最新 | 1,152 2024/4/18 | 20,300 | 460億9721万 | -8.28% 1,256 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
184円（2012/01/10） - 526%（6.26倍）
1,152円（4/18）