株価チャート
株価
4/18
- 前日 (4/17)
- 1,029
- 始値
- 1,020
- 高値
- 1,048
- 安値
- 1,015
- 終値 +0.78%
- 1,037
- 出来高 -26.86%
- 105,100
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,048 - 株価（25日）
移動平均値 - -8.71%
1,136 - 出来高（5日）
移動平均値 - -3.29%
108,680
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 | 1,020 | 1,048 | 1,015 | 1,037 | +0.78% | 105,100 | 501億26万 | -8.71% | 3.62 | 0.75 |
| 04/17 | 1,025 | 1,042 | 1,011 | 1,029 | -0.58% | 143,700 | 497億1376万 | -9.97% | 3.59 | 0.75 |
| 04/16 | 1,058 | 1,061 | 1,031 | 1,035 | -2.45% | 136,100 | 500億363万 | -10.08% | 3.61 | 0.75 |
| 04/15 | 1,061 | 1,074 | 1,037 | 1,061 | -1.39% | 107,600 | 512億5976万 | -8.38% | 3.7 | 0.77 |
| 04/12 | 1,075 | 1,078 | 1,067 | 1,076 | +0.19% | 50,900 | 519億8445万 | -7.64% | 3.75 | 0.78 |
| 04/11 | 1,084 | 1,084 | 1,071 | 1,074 | -1.38% | 40,500 | 518億8783万 | -8.21% | 3.75 | 0.78 |
| 04/10 | 1,066 | 1,097 | 1,066 | 1,089 | +1.78% | 70,700 | 526億1252万 | -7.4% | 3.8 | 0.79 |
| 04/09 | 1,082 | 1,082 | 1,062 | 1,070 | -0.93% | 58,500 | 565億958万 | -9.4% | 3.73 | 0.78 |
| 04/08 | 1,091 | 1,091 | 1,066 | 1,080 | -3.14% | 151,700 | 521億7770万 | -8.86% | 3.77 | 0.78 |
| 04/05 | 1,091 | 1,138 | 1,090 | 1,115 | +0.63% | 97,600 | 538億6865万 | -6.3% | 3.89 | 0.81 |
| 04/04 | 1,118 | 1,122 | 1,104 | 1,108 | -0.45% | 55,400 | 535億3046万 | -7.2% | 3.86 | 0.8 |
| 04/03 | 1,113 | 1,123 | 1,109 | 1,113 | -0.8% | 37,900 | 537億7202万 | -7.02% | 3.88 | 0.81 |
| 04/02 | 1,138 | 1,138 | 1,122 | 1,122 | -1.32% | 50,700 | 542億684万 | -6.5% | 3.91 | 0.81 |
| 04/01 | 1,165 | 1,168 | 1,130 | 1,137 | -2.07% | 46,700 | 600億4803万 | -5.41% | 3.97 | 0.82 |
| 03/29 | 1,148 | 1,170 | 1,148 | 1,161 | +1.13% | 58,500 | 613億1553万 | -3.49% | 4.05 | 0.84 |
| 03/28 | 1,166 | 1,173 | 1,146 | 1,148 | -4.41% | 104,400 | 606億2897万 | -4.65% | 4 | 0.83 |
| 03/27 | 1,188 | 1,204 | 1,184 | 1,201 | +1.44% | 98,100 | 634億2804万 | -0.33% | 4.18 | 0.87 |
| 03/26 | 1,194 | 1,194 | 1,171 | 1,184 | -1.25% | 78,400 | 625億3022万 | -1.58% | 4.13 | 0.86 |
| 03/25 | 1,193 | 1,209 | 1,188 | 1,199 | +0.76% | 131,200 | 633億2241万 | -0.25% | 4.18 | 0.87 |
| 03/22 | 1,202 | 1,202 | 1,182 | 1,190 | -1.33% | 98,500 | 628億4710万 | -0.67% | 4.15 | 0.86 |
| 03/21 | 1,233 | 1,233 | 1,204 | 1,206 | -1.95% | 111,800 | 636億9210万 | +1.01% | 4.2 | 0.87 |
| 03/19 | 1,220 | 1,230 | 1,190 | 1,230 | +0.49% | 96,400 | 649億5961万 | +3.36% | 4.29 | 0.89 |
| 03/18 | 1,266 | 1,266 | 1,215 | 1,224 | -3.32% | 109,100 | 646億4273万 | +3.47% | 4.26 | 0.89 |
| 03/15 | 1,242 | 1,273 | 1,239 | 1,266 | +1.93% | 244,800 | 668億6086万 | +7.65% | 4.41 | 0.92 |
| 03/14 | 1,226 | 1,252 | 1,219 | 1,242 | +1.8% | 110,600 | 655億9336万 | +6.34% | 4.33 | 0.9 |
| 03/13 | 1,228 | 1,239 | 1,209 | 1,220 | -0.16% | 126,700 | 644億3148万 | +5.08% | 4.25 | 0.88 |
| 03/12 | 1,211 | 1,228 | 1,196 | 1,222 | +0.91% | 114,700 | 645億3710万 | +5.8% | 4.26 | 0.88 |
| 03/11 | 1,213 | 1,216 | 1,199 | 1,211 | -1.3% | 72,400 | 639億5617万 | +5.4% | 4.22 | 0.88 |
| 03/08 | 1,196 | 1,240 | 1,196 | 1,227 | +1.83% | 178,600 | 648億117万 | +7.26% | 4.28 | 0.89 |
| 03/07 | 1,222 | 1,237 | 1,197 | 1,205 | -1.15% | 132,300 | 636億3929万 | +5.89% | 4.2 | 0.87 |
| 03/06 | 1,207 | 1,231 | 1,202 | 1,219 | +0.41% | 119,500 | 643億7867万 | +7.5% | 4.25 | 0.88 |
| 03/05 | 1,189 | 1,229 | 1,187 | 1,214 | +2.1% | 155,300 | 641億1460万 | +7.62% | 4.23 | 0.88 |
| 03/04 | 1,212 | 1,218 | 1,185 | 1,189 | -1.41% | 104,900 | 627億9429万 | +6.07% | 4.14 | 0.86 |
| 03/01 | 1,206 | 1,230 | 1,203 | 1,206 | 0% | 98,700 | 636億9210万 | +8.06% | 4.2 | 0.87 |
| 02/29 | 1,177 | 1,210 | 1,177 | 1,206 | +1.77% | 108,300 | 636億9210万 | +8.65% | 4.2 | 0.87 |
| 02/28 | 1,181 | 1,193 | 1,171 | 1,185 | 0% | 55,300 | 637億6804万 | +7.34% | 4.24 | 0.88 |
| 02/27 | 1,176 | 1,192 | 1,172 | 1,185 | +0.77% | 65,900 | 637億6804万 | +7.73% | 4.24 | 0.88 |
| 02/26 | 1,170 | 1,186 | 1,160 | 1,176 | +0.51% | 49,400 | 632億8372万 | +7.5% | 4.21 | 0.87 |
| 02/22 | 1,175 | 1,200 | 1,158 | 1,170 | -0.43% | 114,800 | 629億6084万 | +7.34% | 4.19 | 0.87 |
| 02/21 | 1,157 | 1,178 | 1,150 | 1,175 | +0.77% | 56,700 | 632億2991万 | +8.2% | 4.21 | 0.87 |
| 02/20 | 1,169 | 1,174 | 1,148 | 1,166 | +0.09% | 82,500 | 627億4559万 | +7.76% | 4.18 | 0.87 |
| 02/19 | 1,136 | 1,165 | 1,124 | 1,165 | +2.1% | 80,600 | 626億9178万 | +7.97% | 4.17 | 0.87 |
| 02/16 | 1,116 | 1,156 | 1,114 | 1,141 | +2.89% | 105,100 | 614億28万 | +6.14% | 4.09 | 0.85 |
| 02/15 | 1,095 | 1,125 | 1,090 | 1,109 | +1.37% | 78,900 | 596億7827万 | +3.45% | 3.97 | 0.82 |
| 02/14 | 1,101 | 1,101 | 1,081 | 1,094 | -0.82% | 61,700 | 588億7108万 | +2.24% | 3.92 | 0.81 |
| 02/13 | 1,101 | 1,111 | 1,089 | 1,103 | +5.35% | 109,900 | 593億5539万 | +3.18% | 3.95 | 0.82 |
| 02/09 | 1,062 | 1,065 | 1,047 | 1,047 | -1.6% | 52,100 | 563億4188万 | -1.97% | 3.75 | 0.78 |
| 02/08 | 1,064 | 1,072 | 1,053 | 1,064 | +0.19% | 58,900 | 572億5670万 | -0.47% | 3.81 | 0.79 |
| 02/07 | 1,059 | 1,065 | 1,054 | 1,062 | +0.19% | 45,600 | 571億4907万 | -0.65% | 3.8 | 0.79 |
| 02/06 | 1,075 | 1,075 | 1,060 | 1,060 | -1.21% | 47,100 | 570億4145万 | -0.84% | 3.8 | 0.79 |
| 02/05 | 1,078 | 1,079 | 1,072 | 1,073 | -0.09% | 61,400 | 577億4101万 | +0.37% | 3.84 | 0.8 |
| 02/02 | 1,084 | 1,084 | 1,070 | 1,074 | -0.46% | 40,900 | 577億9483万 | +0.56% | 3.85 | 0.8 |
| 02/01 | 1,092 | 1,092 | 1,076 | 1,079 | -1.37% | 48,200 | 580億6389万 | +1.12% | 3.86 | 0.8 |
| 01/31 | 1,073 | 1,094 | 1,070 | 1,094 | +1.11% | 60,100 | 588億7108万 | +2.63% | 3.92 | 0.81 |
| 01/30 | 1,075 | 1,085 | 1,070 | 1,082 | +1.22% | 50,600 | 582億2533万 | +1.6% | 3.88 | 0.8 |
| 01/29 | 1,060 | 1,070 | 1,060 | 1,069 | +1.33% | 41,600 | 575億2576万 | +0.47% | 3.83 | 0.8 |
| 01/26 | 1,060 | 1,065 | 1,054 | 1,055 | -0.85% | 46,900 | 567億7239万 | -0.75% | 3.78 | 0.78 |
| 01/25 | 1,057 | 1,068 | 1,055 | 1,064 | +0.95% | 55,700 | 572億5670万 | +0.19% | 3.81 | 0.79 |
| 01/24 | 1,063 | 1,063 | 1,050 | 1,054 | -0.85% | 63,800 | 567億1857万 | -0.66% | 3.77 | 0.78 |
| 01/23 | 1,071 | 1,074 | 1,063 | 1,063 | -0.28% | 51,100 | 572億289万 | +0.19% | 3.81 | 0.79 |
| 01/22 | 1,057 | 1,071 | 1,055 | 1,066 | +1.04% | 50,100 | 573億6432万 | +0.47% | 3.82 | 0.79 |
| 01/19 | 1,074 | 1,074 | 1,055 | 1,055 | -1.31% | 85,800 | 567億7239万 | -0.47% | 3.78 | 0.78 |
| 01/18 | 1,070 | 1,078 | 1,069 | 1,069 | -0.09% | 37,400 | 575億2576万 | +0.75% | 3.83 | 0.8 |
| 01/17 | 1,078 | 1,084 | 1,069 | 1,070 | +0.09% | 77,900 | 575億7958万 | +1.04% | 3.83 | 0.8 |
| 01/16 | 1,089 | 1,089 | 1,069 | 1,069 | -1.66% | 62,800 | 575億2576万 | +1.04% | 3.83 | 0.8 |
| 01/15 | 1,066 | 1,095 | 1,066 | 1,087 | +2.07% | 101,000 | 584億9439万 | +2.74% | 3.89 | 0.81 |
| 01/12 | 1,075 | 1,076 | 1,057 | 1,065 | -0.47% | 35,400 | 573億1051万 | +0.85% | 3.81 | 0.79 |
| 01/11 | 1,065 | 1,076 | 1,065 | 1,070 | +0.85% | 44,800 | 575億7958万 | +1.33% | 3.83 | 0.8 |
| 01/10 | 1,066 | 1,067 | 1,054 | 1,061 | -0.56% | 40,600 | 570億9526万 | +0.57% | 3.8 | 0.79 |
| 01/09 | 1,077 | 1,085 | 1,063 | 1,067 | -0.74% | 53,300 | 574億1814万 | +1.23% | 3.82 | 0.79 |
| 01/05 | 1,061 | 1,080 | 1,061 | 1,075 | +0.47% | 74,300 | 578億4864万 | +2.19% | 3.85 | 0.8 |
| 01/04 | 1,071 | 1,071 | 1,057 | 1,070 | -0.19% | 42,800 | 575億7958万 | +1.81% | 3.83 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 1,063 | 1,073 | 1,062 | 1,072 | +0.85% | 38,500 | 576億8720万 | +2.19% | 3.86 | 0.85 |
| 12/28 | 1,053 | 1,064 | 1,049 | 1,063 | +1.05% | 27,700 | 572億289万 | +1.53% | 3.83 | 0.84 |
| 12/27 | 1,046 | 1,052 | 1,039 | 1,052 | +0.77% | 35,300 | 566億1095万 | +0.57% | 3.79 | 0.83 |
| 12/26 | 1,059 | 1,059 | 1,041 | 1,044 | -0.67% | 21,300 | 561億8045万 | -0.1% | 3.76 | 0.83 |
| 12/25 | 1,069 | 1,071 | 1,050 | 1,051 | -1.31% | 33,500 | 565億5713万 | +0.67% | 3.78 | 0.83 |
| 12/22 | 1,061 | 1,071 | 1,057 | 1,065 | +0.38% | 35,800 | 573億1051万 | +2.11% | 3.83 | 0.84 |
| 12/21 | 1,053 | 1,064 | 1,049 | 1,061 | +0.57% | 43,500 | 570億9526万 | +1.92% | 3.82 | 0.84 |
| 12/20 | 1,045 | 1,059 | 1,042 | 1,055 | +1.15% | 40,000 | 567億7239万 | +1.44% | 3.8 | 0.84 |
| 12/19 | 1,039 | 1,045 | 1,032 | 1,043 | +0.87% | 32,500 | 561億2663万 | +0.29% | 3.76 | 0.83 |
| 12/18 | 1,041 | 1,041 | 1,018 | 1,034 | -1.43% | 41,600 | 556億4232万 | -0.48% | 3.72 | 0.82 |
| 12/15 | 1,053 | 1,053 | 1,040 | 1,049 | -0.1% | 38,100 | 564億4951万 | +0.96% | 3.78 | 0.83 |
| 12/14 | 1,052 | 1,063 | 1,047 | 1,050 | -0.19% | 46,200 | 565億332万 | +1.06% | 3.78 | 0.83 |
| 12/13 | 1,059 | 1,059 | 1,051 | 1,052 | -0.66% | 29,100 | 566億1095万 | +1.35% | 3.79 | 0.83 |
| 12/12 | 1,064 | 1,066 | 1,056 | 1,059 | -0.09% | 23,400 | 569億8764万 | +2.12% | 3.81 | 0.84 |
| 12/11 | 1,034 | 1,060 | 1,031 | 1,060 | +3.31% | 116,500 | 570億4145万 | +2.22% | 3.82 | 0.84 |
| 12/08 | 1,049 | 1,049 | 1,026 | 1,026 | -2.75% | 55,800 | 552億1182万 | -0.97% | 3.69 | 0.81 |
| 12/07 | 1,059 | 1,063 | 1,054 | 1,055 | -0.94% | 32,800 | 567億7239万 | +1.83% | 3.8 | 0.84 |
| 12/06 | 1,045 | 1,067 | 1,045 | 1,065 | +1.91% | 64,000 | 573億1051万 | +3% | 3.83 | 0.84 |
| 12/05 | 1,053 | 1,055 | 1,036 | 1,045 | -0.48% | 48,800 | 562億3426万 | +1.26% | 3.76 | 0.83 |
| 12/04 | 1,046 | 1,052 | 1,038 | 1,050 | +1.06% | 39,600 | 565億332万 | +1.84% | 3.78 | 0.83 |
| 12/01 | 1,044 | 1,046 | 1,036 | 1,039 | 0% | 38,500 | 559億1138万 | +0.97% | 3.74 | 0.82 |
| 11/30 | 1,030 | 1,043 | 1,029 | 1,039 | +0.29% | 35,400 | 559億1138万 | +1.17% | 3.74 | 0.82 |
| 11/29 | 1,032 | 1,042 | 1,032 | 1,036 | -0.58% | 42,800 | 557億4994万 | +0.97% | 3.73 | 0.82 |
| 11/28 | 1,029 | 1,044 | 1,024 | 1,042 | +1.66% | 50,500 | 560億7282万 | +1.66% | 3.75 | 0.83 |
| 11/27 | 1,031 | 1,032 | 1,020 | 1,025 | -0.19% | 38,800 | 551億5800万 | +0.1% | 3.69 | 0.81 |
| 11/24 | 1,023 | 1,031 | 1,022 | 1,027 | +0.39% | 35,900 | 552億6563万 | +0.39% | 3.7 | 0.81 |
| 11/22 | 1,021 | 1,031 | 1,015 | 1,023 | +0.1% | 59,900 | 550億5038万 | 0% | 3.68 | 0.81 |
| 11/21 | 1,017 | 1,025 | 1,011 | 1,022 | +0.59% | 46,000 | 549億9657万 | -0.1% | 3.68 | 0.81 |
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 | 847 1,693 4/12 | 370 739 1/22 | 751,400 375,700 8/9 | - | - | +11.05% 12/11 | -27.49% 4/10 |
| 2009年 3月期 | 397 794 4/1 | 145 290 10/28 | 1,757,200 878,600 4/7 | - | - | +23.91% 11/5 | -41.45% 10/8 |
| 2010年 3月期 | 346 691 9/1 | 206 412 4/20 412 4/17 他2件 | 232,000 116,000 7/24 | - | - | +17.63% 7/7 | -13.42% 10/5 |
| 2011年 3月期 | 365 729 2/28 | 248 496 3/17 | 116,600 58,300 6/18 | 196億1472万 | 133億4554万 | +7.87% 4/11 | -23.67% 3/15 |
| 2012年 3月期 | 407 814 3/27 | 308 616 12/9 | 69,600 34,800 3/21 | 219億176万 | 165億7430万 | +9.35% 7/14 | -12.42% 8/9 |
| 2013年 3月期 | 542 1,084 3/26 | 350 701 6/1 701 5/29 他2件 | 624,400 312,200 3/6 | 291億6647万 | 188億3444万 | +32.88% 5/7 | -9.11% 5/25 |
| 2014年 3月期 | 761 1,521 5/7 | 469 937 4/2 | 427,800 213,900 5/1 | 409億2455万 | 252億1124万 | +27.87% 5/9 | -10.89% 6/7 |
| 2015年 3月期 | 812 1,624 3/23 | 500 1,000 5/21 | 204,400 102,200 1/7 | 436億9590万 | 269億634万 | +12.45% 1/27 | -5.48% 5/21 |
| 2016年 3月期 | 1,237 1/6 | 728 1,455 4/1 | 402,500 1/5 | 665億6630万 | 391億4873万 | +18.49% 10/6 | -12.65% 2/12 |
| 2017年 3月期 | 1,276 12/28 | 783 8/4 | 353,600 7/6 | 686億6499万 | 421億3533万 | +12.65% 11/25 | -24.06% 7/8 |
| 2018年 3月期 | 1,231 4/3 | 872 8/18 | 3,934,100 8/16 | 662億4342万 | 469億2466万 | +7.18% 10/16 | -17.88% 8/8 |
| 2019年 3月期 | 1,194 10/9 | 840 12/25 | 667,800 10/9 | 642億5235万 | 452億266万 | +8.59% 10/31 | -16.88% 12/25 |
| 2020年 3月期 | 1,360 12/17 | 835 3/17 | 226,300 1/24 | 731億8526万 | 449億3359万 | +9.68% 3/27 | -22.06% 3/13 |
| 2021年 3月期 | 1,454 11/12 | 950 4/6 | 805,100 1/28 | 782億4365万 | 511億2205万 | +14.83% 6/8 | -8.35% 12/22 |
| 2022年 3月期 | 1,046 4/2 | 865 8/20 | 95,800 5/27 | 562億8807万 | 465億4797万 | +8.45% 9/14 | -14.09% 4/12 |
| 2023年 3月期 | 990 3/8 | 731 5/13 | 634,700 5/31 | 532億7456万 | 393億3707万 | +7.18% 3/8 | -8.06% 5/12 |
| 2024年 3月期 | 1,273 3/15 | 916 6/27 4/27 | 999,400 7/6 | 672億3055万 | 492億9242万 | +8.64% 2/29 | -10.07% 4/16 |
| 最新 | 1,037 2024/4/18 | 105,100 | 501億26万 | -8.71% 1,136 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
145円（2008/10/28） - 615%（7.15倍）
1,037円（4/18）