株価チャート
株価
4/18
- 前日 (4/17)
- 1,027
- 始値
- 1,030
- 高値
- 1,074
- 安値
- 1,029
- 終値 +4.38%
- 1,072
- 出来高 -58.31%
- 12,800
乖離率
- 株価(5日)
移動平均値 - +3.08%
1,040 - 株価(25日)
移動平均値 - +4.89%
1,022 - 出来高(5日)
移動平均値 - -53.08%
27,280
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 | 1,030 | 1,074 | 1,029 | 1,072 | +4.38% | 12,800 | 101億2160万 | +4.89% | 11.04 | 0.47 |
04/17 | 1,014 | 1,050 | 1,011 | 1,027 | +0.69% | 30,700 | 96億9672万 | +1.08% | 10.58 | 0.45 |
04/16 | 1,042 | 1,046 | 1,000 | 1,020 | -2.3% | 42,000 | 96億3063万 | +0.69% | 10.5 | 0.45 |
04/15 | 1,016 | 1,053 | 1,014 | 1,044 | +0.68% | 25,500 | 98億5723万 | +3.57% | 10.75 | 0.46 |
04/12 | 1,100 | 1,104 | 1,037 | 1,037 | -6.58% | 25,400 | 97億9114万 | +3.39% | 10.68 | 0.45 |
04/11 | 1,092 | 1,110 | 1,083 | 1,110 | +1% | 11,600 | 104億8039万 | +11.22% | 11.43 | 0.49 |
04/10 | 1,103 | 1,150 | 1,086 | 1,099 | -0.36% | 31,400 | 103億7653万 | +10.9% | 11.32 | 0.48 |
04/09 | 1,099 | 1,178 | 1,093 | 1,103 | +1.29% | 71,300 | 104億1430万 | +12.09% | 11.36 | 0.48 |
04/08 | 1,074 | 1,091 | 1,055 | 1,089 | +5.73% | 23,500 | 102億8212万 | +11.35% | 11.21 | 0.48 |
04/05 | 1,009 | 1,043 | 1,009 | 1,030 | +0.1% | 25,300 | 97億2505万 | +5.97% | 10.61 | 0.45 |
04/04 | 1,080 | 1,080 | 1,011 | 1,029 | -4.72% | 16,800 | 97億1561万 | +6.41% | 10.6 | 0.45 |
04/03 | 1,049 | 1,097 | 1,047 | 1,080 | +2.37% | 21,000 | 101億9714万 | +12.27% | 11.12 | 0.47 |
04/02 | 1,064 | 1,076 | 1,053 | 1,055 | -0.85% | 14,600 | 99億6109万 | +10.36% | 10.86 | 0.46 |
04/01 | 1,059 | 1,099 | 1,048 | 1,064 | +3.4% | 51,900 | 100億4607万 | +12% | 10.96 | 0.47 |
03/29 | 1,062 | 1,062 | 1,021 | 1,029 | -3.02% | 17,900 | 97億1561万 | +9.12% | 10.6 | 0.45 |
03/28 | 993 | 1,100 | 993 | 1,061 | +7.72% | 62,300 | 100億1774万 | +13.11% | 10.93 | 0.47 |
03/27 | 990 | 994 | 974 | 985 | -0.51% | 9,200 | 93億17万 | +5.69% | 10.14 | 0.43 |
03/26 | 986 | 995 | 977 | 990 | +1.96% | 8,400 | 93億4738万 | +6.68% | 10.2 | 0.43 |
03/25 | 958 | 999 | 955 | 971 | -1.72% | 24,800 | 91億6798万 | +5.2% | 10 | 0.43 |
03/22 | 981 | 990 | 955 | 988 | +0.82% | 30,100 | 93億2849万 | +7.74% | 10.17 | 0.43 |
03/21 | 943 | 998 | 940 | 980 | +4.03% | 293,000 | 92億5296万 | +7.34% | 10.09 | 0.43 |
03/19 | 921 | 942 | 917 | 942 | +2.5% | 6,500 | 88億9417万 | +3.29% | 9.7 | 0.41 |
03/18 | 911 | 929 | 911 | 919 | +0.88% | 9,500 | 86億7701万 | +0.66% | 9.46 | 0.4 |
03/15 | 916 | 925 | 910 | 911 | -0.44% | 5,900 | 86億147万 | -0.55% | 9.38 | 0.4 |
03/14 | 925 | 935 | 914 | 915 | -0.87% | 7,400 | 86億3924万 | -0.33% | 9.42 | 0.4 |
03/13 | 948 | 948 | 923 | 923 | -2.12% | 4,800 | 87億1478万 | +0.33% | 9.51 | 0.4 |
03/12 | 918 | 943 | 911 | 943 | +3.29% | 7,600 | 89億361万 | +2.39% | 9.71 | 0.41 |
03/11 | 919 | 921 | 912 | 913 | +0.33% | 3,200 | 86億2036万 | -0.98% | 9.4 | 0.4 |
03/08 | 910 | 925 | 909 | 910 | 0% | 8,000 | 85億9203万 | -1.52% | 9.37 | 0.4 |
03/07 | 942 | 942 | 908 | 910 | -3.7% | 12,300 | 85億9203万 | -1.73% | 9.37 | 0.4 |
03/06 | 901 | 950 | 901 | 945 | +3.5% | 12,600 | 89億2250万 | +1.83% | 9.73 | 0.41 |
03/05 | 950 | 950 | 911 | 913 | -4.1% | 15,600 | 86億2036万 | -1.62% | 9.4 | 0.4 |
03/04 | 940 | 971 | 940 | 952 | +1.28% | 15,800 | 89億8859万 | +2.48% | 9.8 | 0.42 |
03/01 | 920 | 940 | 918 | 940 | +3.41% | 12,800 | 88億7529万 | +1.29% | 9.68 | 0.41 |
02/29 | 918 | 918 | 902 | 909 | -0.11% | 13,100 | 85億8259万 | -2.05% | 9.36 | 0.4 |
02/28 | 918 | 931 | 903 | 910 | -0.87% | 9,500 | 85億9203万 | -2.15% | 9.37 | 0.4 |
02/27 | 908 | 918 | 896 | 918 | +2% | 18,000 | 86億6757万 | -1.4% | 9.45 | 0.4 |
02/26 | 897 | 911 | 887 | 900 | +1.01% | 19,400 | 84億9762万 | -3.43% | 9.27 | 0.39 |
02/22 | 908 | 908 | 891 | 891 | -1.22% | 11,400 | 84億1264万 | -4.71% | 9.18 | 0.39 |
02/21 | 900 | 907 | 897 | 902 | -0.66% | 900 | 85億1650万 | -3.74% | 9.29 | 0.4 |
02/20 | 904 | 917 | 892 | 908 | +0.67% | 18,700 | 85億7315万 | -3.4% | 9.35 | 0.4 |
02/19 | 874 | 912 | 869 | 902 | +4.76% | 15,700 | 85億1650万 | -4.35% | 9.29 | 0.4 |
02/16 | 838 | 874 | 832 | 861 | +4.87% | 34,900 | 81億2938万 | -8.89% | 8.87 | 0.38 |
02/15 | 895 | 895 | 807 | 821 | -8.47% | 79,500 | 77億5171万 | -13.58% | 8.45 | 0.36 |
02/14 | 946 | 951 | 884 | 897 | -5.78% | 25,200 | 84億6929万 | -6.17% | 9.24 | 0.39 |
02/13 | 965 | 970 | 944 | 952 | -1.86% | 6,600 | 89億8859万 | -0.83% | 9.8 | 0.42 |
02/09 | 964 | 971 | 957 | 970 | -0.21% | 4,300 | 91億5854万 | +1.04% | 9.99 | 0.43 |
02/08 | 961 | 973 | 937 | 972 | +0.31% | 7,900 | 91億7742万 | +1.36% | 10.01 | 0.43 |
02/07 | 965 | 971 | 960 | 969 | +0.31% | 1,500 | 91億4910万 | +1.25% | 9.98 | 0.42 |
02/06 | 960 | 967 | 957 | 966 | +0.63% | 3,000 | 91億2077万 | +1.05% | 9.95 | 0.42 |
02/05 | 953 | 973 | 953 | 960 | +0.63% | 11,200 | 90億6412万 | +0.52% | 9.89 | 0.42 |
02/02 | 985 | 985 | 936 | 954 | -1.95% | 16,200 | 90億747万 | 0% | 9.82 | 0.42 |
02/01 | 957 | 976 | 957 | 973 | +1.67% | 10,400 | 91億8687万 | +2.1% | 10.02 | 0.43 |
01/31 | 952 | 957 | 946 | 957 | +0.74% | 6,600 | 90億3580万 | +0.53% | 9.86 | 0.42 |
01/30 | 943 | 951 | 940 | 950 | +0.21% | 3,400 | 89億6971万 | -0.11% | 9.78 | 0.42 |
01/29 | 950 | 951 | 940 | 948 | 0% | 7,700 | 89億5082万 | -0.21% | 9.76 | 0.42 |
01/26 | 922 | 950 | 922 | 948 | +1.5% | 12,400 | 89億5082万 | -0.11% | 9.76 | 0.42 |
01/25 | 940 | 940 | 932 | 934 | -0.53% | 5,300 | 88億1864万 | -1.48% | 9.62 | 0.41 |
01/24 | 944 | 946 | 937 | 939 | -0.74% | 4,900 | 88億6585万 | -1.05% | 9.67 | 0.41 |
01/23 | 943 | 951 | 936 | 946 | +0.32% | 11,200 | 89億3194万 | -0.32% | 9.74 | 0.41 |
01/22 | 939 | 952 | 930 | 943 | +0.21% | 6,800 | 89億361万 | -0.84% | 9.71 | 0.41 |
01/19 | 961 | 963 | 933 | 941 | -2.08% | 10,300 | 88億8473万 | -0.95% | 9.69 | 0.41 |
01/18 | 951 | 970 | 951 | 961 | +1.05% | 4,600 | 90億7356万 | +0.73% | 9.9 | 0.42 |
01/17 | 976 | 976 | 951 | 951 | -1.65% | 6,500 | 89億7915万 | -0.11% | 9.79 | 0.42 |
01/16 | 989 | 989 | 953 | 967 | -2.91% | 15,300 | 91億3022万 | +1.68% | 9.96 | 0.42 |
01/15 | 956 | 1,000 | 956 | 996 | +4.4% | 29,500 | 94億403万 | +5.17% | 10.26 | 0.44 |
01/12 | 971 | 977 | 954 | 954 | -1.65% | 5,400 | 90億747万 | +1.38% | 9.82 | 0.42 |
01/11 | 979 | 994 | 960 | 970 | -1.22% | 21,300 | 91億5854万 | +3.63% | 9.99 | 0.43 |
01/10 | 985 | 998 | 964 | 982 | -1.31% | 26,100 | 92億7184万 | +5.59% | 10.11 | 0.43 |
01/09 | 946 | 1,008 | 938 | 995 | +5.18% | 44,000 | 93億9459万 | +7.68% | 10.25 | 0.44 |
01/05 | 949 | 962 | 945 | 946 | -0.42% | 3,200 | 89億3194万 | +3.16% | 9.74 | 0.41 |
01/04 | 937 | 950 | 930 | 950 | +2.04% | 4,700 | 89億6971万 | +4.17% | 9.78 | 0.42 |
2023 | ||||||||||
12/29 | 927 | 960 | 920 | 931 | +0.32% | 7,600 | 87億9031万 | +2.65% | 10.68 | 0.41 |
12/28 | 905 | 941 | 905 | 928 | -1.28% | 25,300 | 87億6199万 | +2.88% | 10.65 | 0.41 |
12/27 | 935 | 946 | 929 | 940 | -0.42% | 12,900 | 88億7529万 | +4.79% | 10.79 | 0.41 |
12/26 | 930 | 949 | 925 | 944 | +0.21% | 11,300 | 89億1305万 | +5.83% | 10.83 | 0.41 |
12/25 | 930 | 946 | 930 | 942 | +1.73% | 8,200 | 88億9417万 | +6.32% | 10.81 | 0.41 |
12/22 | 922 | 943 | 922 | 926 | -0.86% | 7,400 | 87億4310万 | +5.35% | 10.62 | 0.41 |
12/21 | 921 | 934 | 914 | 934 | +0.32% | 12,800 | 88億1864万 | +6.86% | 10.72 | 0.41 |
12/20 | 925 | 974 | 925 | 931 | -0.43% | 16,700 | 87億9031万 | +7.38% | 10.68 | 0.41 |
12/19 | 915 | 939 | 912 | 935 | +1.19% | 9,300 | 88億2808万 | +8.59% | 10.73 | 0.41 |
12/18 | 929 | 930 | 900 | 924 | -2.12% | 30,700 | 87億2422万 | +8.32% | 10.6 | 0.41 |
12/15 | 939 | 969 | 917 | 944 | -1.05% | 50,400 | 89億1305万 | +11.58% | 10.83 | 0.41 |
12/14 | 974 | 984 | 939 | 954 | -2.05% | 59,600 | 90億747万 | +13.71% | 10.95 | 0.42 |
12/13 | 916 | 1,026 | 915 | 974 | +5.3% | 92,500 | 91億9631万 | +17.07% | 11.18 | 0.43 |
12/12 | 1,047 | 1,137 | 925 | 925 | -11.82% | 243,800 | 87億3366万 | +12.26% | 10.61 | 0.41 |
12/11 | 901 | 1,049 | 901 | 1,049 | +16.69% | 147,600 | 99億444万 | +28.08% | 12.04 | 0.46 |
12/08 | 913 | 924 | 883 | 899 | -2.6% | 59,500 | 84億8817万 | +11.26% | 10.32 | 0.39 |
12/07 | 875 | 934 | 865 | 923 | +5.97% | 92,000 | 87億1478万 | +14.94% | 10.59 | 0.4 |
12/06 | 852 | 874 | 850 | 871 | +2.23% | 22,600 | 82億2380万 | +9.28% | 9.99 | 0.38 |
12/05 | 816 | 858 | 816 | 852 | +3.65% | 31,100 | 80億4441万 | +7.44% | 9.78 | 0.37 |
12/04 | 820 | 825 | 818 | 822 | -0.48% | 8,600 | 77億6115万 | +4.18% | 9.43 | 0.36 |
12/01 | 822 | 826 | 814 | 826 | 0% | 11,300 | 77億9892万 | +4.96% | 9.48 | 0.36 |
11/30 | 826 | 827 | 814 | 826 | 0% | 9,400 | 77億9892万 | +5.22% | 9.48 | 0.36 |
11/29 | 829 | 838 | 821 | 826 | 0% | 8,500 | 77億9892万 | +5.49% | 9.48 | 0.36 |
11/28 | 817 | 840 | 817 | 826 | +0.73% | 19,500 | 77億9892万 | +5.9% | 9.48 | 0.36 |
11/27 | 805 | 820 | 801 | 820 | +1.61% | 22,800 | 77億4227万 | +5.53% | 9.41 | 0.36 |
11/24 | 810 | 811 | 800 | 807 | -0.12% | 6,600 | 76億1953万 | +4.13% | 9.26 | 0.35 |
11/22 | 808 | 815 | 801 | 808 | 0% | 10,300 | 76億2897万 | +4.53% | 9.27 | 0.35 |
11/21 | 808 | 835 | 806 | 808 | +1.51% | 28,600 | 76億2897万 | +4.66% | 9.27 | 0.35 |
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 | 1,029 6/7 | 599 3/17 | 781,100 5/15 | - | - | +31.48% 5/15 | -17.69% 1/22 |
2009年 3月期 | 1,190 5/26 | 240 3/18 | 175,700 5/15 | - | - | +39.69% 5/23 | -26.64% 1/27 |
2010年 3月期 | 523 3/19 | 245 4/3 | 307,600 3/1 | - | - | +38.38% 6/8 | -21.24% 7/13 |
2011年 3月期 | 594 2/9 | 350 10/26 | 202,200 10/26 | 56億795万 | 33億435万 | +15.51% 2/8 | -29.27% 3/15 |
2012年 3月期 | 486 4/4 | 287 11/21 | 136,100 11/16 | 45億8832万 | 27億956万 | +16.69% 12/12 | -12.02% 11/18 |
2013年 3月期 | 609 3/25 | 390 4/6 4/5 | 57,700 4/11 | 57億4956万 | 36億8199万 | +20.33% 3/18 | -6.27% 10/26 |
2014年 3月期 | 690 5/8 | 345 3/31 | 389,500 5/17 | 65億1429万 | 32億5742万 | +13.14% 5/8 | -25.77% 5/24 |
2015年 3月期 | 405 10/6 | 284 5/19 | 1,392,800 10/6 | 38億2392万 | 26億8147万 | +13.71% 10/6 | -17.36% 5/19 |
2016年 3月期 | 575 8/21 | 361 2/12 | 367,400 8/10 | 54億2903万 | 34億848万 | +17.1% 7/24 | -20.93% 2/12 |
2017年 3月期 | 890 2/9 | 415 7/7 6/24 | 516,100 2/9 | 84億320万 | 39億1834万 | +28.64% 11/1 | -12.95% 5/15 |
2018年 12月期 | 841 2/1 | 451 12/26 | 362,700 7/6 | 79億4055万 | 42億5825万 | +7.6% 7/31 | -27.11% 12/26 |
2019年 12月期 | 628 11/28 | 492 8/30 | 451,600 12/30 | 59億2945万 | 46億4536万 | +11.08% 11/29 | -9.41% 8/9 |
2020年 12月期 | 608 1/9 | 362 3/19 | 68,800 3/13 | 57億4061万 | 34億1793万 | +9.29% 7/1 | -26.98% 3/19 |
2021年 12月期 | 825 12/21 | 492 1/14 | 1,880,500 5/13 | 77億8948万 | 46億4536万 | +22.95% 5/12 | -17.09% 8/20 |
2022年 12月期 | 865 9/7 | 542 3/8 | 493,600 9/21 | 81億6715万 | 51億1745万 | +14.32% 6/13 | -15.83% 3/8 |
2023年 12月期 | 1,137 12/12 | 700 8/17 | 243,800 12/12 | 107億3532万 | 66億926万 | +28.1% 12/11 | -5.86% 8/17 |
最新 | 1,072 2024/4/18 | 12,800 | 101億2160万 | +4.89% 1,022 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 108%(2.08倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- 32%(1.32倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/30
- 59%(1.59倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- -12%(0.88倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/04/18 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
240円(2009/03/18) - 347%(4.47倍)
1,072円(4/18)