株価チャート
株価
4/19
- 前日 (4/18)
- 1,841
- 始値
- 1,803
- 高値
- 1,820
- 安値
- 1,801
- 終値 -2.17%
- 1,801
- 出来高 +87.5%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,830 - 株価（25日）
移動平均値 - -2.23%
1,842 - 出来高（5日）
移動平均値 - +141.94%
620
2023/11/16～2024/04/19
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 | ||||||||||
| 04/19 | 1,803 | 1,820 | 1,801 | 1,801 | -2.17% | 1,500 | 17億3426万 | -2.23% | 57.48 | 0.66 |
| 04/18 | 1,814 | 1,841 | 1,813 | 1,841 | -0.27% | 800 | 17億7278万 | 0% | 58.76 | 0.68 |
| 04/15 | 1,846 | 1,846 | 1,846 | 1,846 | -0.43% | 100 | 17億7760万 | +0.33% | 58.92 | 0.68 |
| 04/12 | 1,873 | 1,873 | 1,833 | 1,854 | +2.43% | 300 | 17億8530万 | +0.82% | 59.18 | 0.68 |
| 04/11 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 400 | 17億4293万 | -1.52% | 57.77 | 0.66 |
| 04/10 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 17億5256万 | -0.98% | 58.09 | 0.67 |
| 04/09 | 1,849 | 1,849 | 1,804 | 1,820 | -1.09% | 600 | 17億5256万 | -0.93% | 58.09 | 0.67 |
| 04/08 | 1,804 | 1,840 | 1,804 | 1,840 | +2.22% | 200 | 17億7182万 | +0.16% | 58.73 | 0.68 |
| 04/05 | 1,812 | 1,812 | 1,800 | 1,800 | -1.42% | 1,000 | 17億3330万 | -1.96% | 57.45 | 0.66 |
| 04/04 | 1,831 | 1,841 | 1,810 | 1,826 | -2.41% | 900 | 17億5834万 | -0.49% | 58.28 | 0.67 |
| 04/03 | 1,927 | 1,927 | 1,815 | 1,871 | -2.55% | 3,900 | 18億167万 | +2.07% | 59.72 | 0.69 |
| 04/02 | 1,846 | 1,920 | 1,846 | 1,920 | +6.31% | 2,000 | 18億4886万 | +4.92% | 61.28 | 0.7 |
| 04/01 | 1,920 | 1,920 | 1,806 | 1,806 | -1.42% | 1,200 | 17億3908万 | -1.15% | 57.64 | 0.66 |
| 03/29 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 17億6412万 | +0.33% | 58.47 | 0.67 |
| 03/28 | 1,832 | 1,832 | 1,832 | 1,832 | +0.05% | 100 | 17億6412万 | +0.44% | 58.47 | 0.67 |
| 03/27 | 1,902 | 1,902 | 1,831 | 1,831 | -1.66% | 200 | 17億6315万 | +0.55% | 58.44 | 0.67 |
| 03/26 | 1,860 | 1,862 | 1,860 | 1,862 | -2% | 400 | 17億9300万 | +2.48% | 59.43 | 0.68 |
| 03/25 | 1,912 | 1,914 | 1,900 | 1,900 | +1.5% | 800 | 18億2960万 | +4.8% | 60.64 | 0.7 |
| 03/22 | 1,872 | 1,872 | 1,872 | 1,872 | +0.05% | 300 | 18億263万 | +3.65% | 59.75 | 0.69 |
| 03/21 | 1,858 | 1,880 | 1,858 | 1,871 | -3.01% | 300 | 18億167万 | +4.06% | 59.72 | 0.69 |
| 03/18 | 1,840 | 1,929 | 1,840 | 1,929 | +7.11% | 2,400 | 18億5752万 | +7.77% | 61.57 | 0.71 |
| 03/15 | 1,802 | 1,802 | 1,800 | 1,801 | -2.12% | 700 | 17億3426万 | +0.95% | 57.48 | 0.66 |
| 03/14 | 1,865 | 1,865 | 1,825 | 1,840 | -0.49% | 800 | 17億7182万 | +3.02% | 58.73 | 0.68 |
| 03/13 | 1,851 | 1,851 | 1,849 | 1,849 | +3.88% | 400 | 17億8049万 | +3.3% | 59.02 | 0.68 |
| 03/12 | 1,779 | 1,780 | 1,751 | 1,780 | -0.22% | 900 | 17億1404万 | -0.73% | 56.81 | 0.65 |
| 03/11 | 1,854 | 1,858 | 1,756 | 1,784 | -1.65% | 2,700 | 17億1789万 | -0.72% | 56.94 | 0.65 |
| 03/08 | 1,800 | 2,069 | 1,800 | 1,814 | +0.72% | 8,000 | 17億4678万 | +0.83% | 57.9 | 0.67 |
| 03/07 | 1,827 | 1,827 | 1,801 | 1,801 | -1.96% | 600 | 17億3426万 | -0.11% | 57.48 | 0.66 |
| 03/06 | 1,801 | 1,837 | 1,800 | 1,837 | +1.44% | 800 | 17億6893万 | +1.66% | 58.63 | 0.67 |
| 03/05 | 1,800 | 1,825 | 1,800 | 1,811 | +0.17% | 500 | 17億4389万 | +0.11% | 57.8 | 0.66 |
| 03/04 | 1,826 | 1,835 | 1,808 | 1,808 | +0.33% | 1,900 | 17億4100万 | -0.22% | 57.71 | 0.66 |
| 03/01 | 1,802 | 1,802 | 1,802 | 1,802 | -0.44% | 200 | 17億3523万 | -0.61% | 57.52 | 0.66 |
| 02/29 | 1,797 | 1,810 | 1,770 | 1,810 | +1.4% | 1,200 | 17億4293万 | -0.17% | 57.77 | 0.66 |
| 02/28 | 1,783 | 1,785 | 1,783 | 1,785 | -0.22% | 200 | 17億1886万 | -1.38% | 56.97 | 0.66 |
| 02/27 | 1,829 | 1,829 | 1,789 | 1,789 | 0% | 2,000 | 17億2271万 | -1.11% | 57.1 | 0.66 |
| 02/26 | 1,862 | 1,862 | 1,771 | 1,789 | -2.24% | 800 | 17億2271万 | -1.16% | 57.1 | 0.66 |
| 02/22 | 1,831 | 1,831 | 1,791 | 1,830 | +2.18% | 600 | 17億6219万 | +1.22% | 58.41 | 0.67 |
| 02/20 | 1,750 | 1,791 | 1,750 | 1,791 | +0.79% | 1,400 | 17億2463万 | -0.78% | 57.17 | 0.66 |
| 02/19 | 1,774 | 1,801 | 1,752 | 1,777 | +0.17% | 1,600 | 17億1115万 | -1.61% | 56.72 | 0.65 |
| 02/16 | 1,755 | 1,774 | 1,755 | 1,774 | +3.44% | 300 | 17億826万 | -1.61% | 56.62 | 0.65 |
| 02/15 | 1,766 | 1,766 | 1,711 | 1,715 | -2.89% | 600 | 16億5145万 | -4.51% | 54.74 | 0.63 |
| 02/14 | 1,766 | 1,766 | 1,766 | 1,766 | +1.85% | 100 | 17億56万 | -1.23% | 56.37 | 0.65 |
| 02/13 | 1,713 | 1,734 | 1,713 | 1,734 | +3.65% | 500 | 16億6975万 | -2.47% | 55.35 | 0.64 |
| 02/09 | 1,661 | 1,770 | 1,661 | 1,673 | +0.78% | 1,100 | 16億1101万 | -5.75% | 53.4 | 0.61 |
| 02/08 | 1,790 | 1,790 | 1,660 | 1,660 | -7.26% | 3,900 | 15億9849万 | -6.11% | 52.98 | 0.61 |
| 02/07 | 1,850 | 1,890 | 1,790 | 1,790 | -3.24% | 2,900 | 17億2367万 | +1.7% | 57.13 | 0.66 |
| 02/06 | 1,858 | 1,894 | 1,850 | 1,850 | -4.15% | 1,700 | 17億8145万 | +5.71% | 59.05 | 0.68 |
| 02/05 | 1,970 | 1,970 | 1,930 | 1,930 | 0% | 1,700 | 18億5848万 | +11.43% | 61.6 | 0.71 |
| 02/02 | 1,885 | 1,930 | 1,885 | 1,930 | +2.33% | 1,800 | 18億5848万 | +12.73% | 61.6 | 0.71 |
| 02/01 | 1,830 | 1,886 | 1,830 | 1,886 | +3.12% | 600 | 18億1611万 | +11.53% | 60.2 | 0.69 |
| 01/31 | 1,860 | 1,877 | 1,829 | 1,829 | -3.58% | 3,900 | 17億6123万 | +9.32% | 58.38 | 0.67 |
| 01/30 | 1,914 | 1,914 | 1,866 | 1,897 | -0.89% | 2,500 | 18億2671万 | +14.55% | 60.55 | 0.7 |
| 01/29 | 1,887 | 1,928 | 1,884 | 1,914 | +1.81% | 4,700 | 18億4308万 | +16.92% | 61.09 | 0.7 |
| 01/26 | 1,884 | 1,884 | 1,880 | 1,880 | -0.21% | 400 | 18億1034万 | +16.19% | 60.01 | 0.69 |
| 01/25 | 1,829 | 1,890 | 1,828 | 1,884 | +3.01% | 7,000 | 18億1419万 | +17.82% | 60.13 | 0.69 |
| 01/24 | 1,816 | 1,834 | 1,801 | 1,829 | +1.33% | 4,100 | 17億6123万 | +15.69% | 58.38 | 0.67 |
| 01/23 | 1,794 | 1,820 | 1,773 | 1,805 | +3.03% | 5,300 | 17億3812万 | +15.34% | 57.61 | 0.66 |
| 01/22 | 1,752 | 1,781 | 1,751 | 1,752 | -0.17% | 2,400 | 16億8708万 | +12.96% | 55.92 | 0.64 |
| 01/19 | 1,796 | 1,796 | 1,751 | 1,755 | -2.39% | 5,000 | 16億8997万 | +13.96% | 56.02 | 0.64 |
| 01/18 | 1,785 | 1,798 | 1,751 | 1,798 | +2.28% | 4,000 | 17億3138万 | +17.67% | 57.39 | 0.66 |
| 01/17 | 1,826 | 1,826 | 1,735 | 1,758 | +0.46% | 4,000 | 16億9286万 | +16.12% | 56.11 | 0.65 |
| 01/16 | 1,820 | 1,820 | 1,750 | 1,750 | -3.85% | 6,900 | 16億8515万 | +16.51% | 55.86 | 0.64 |
| 01/15 | 1,787 | 1,856 | 1,768 | 1,820 | +6.62% | 26,600 | 17億5256万 | +22.07% | 58.09 | 0.67 |
| 01/12 | 1,601 | 1,730 | 1,601 | 1,707 | +6.89% | 29,500 | 16億4375万 | +15.65% | 54.48 | 0.63 |
| 01/11 | 1,493 | 1,600 | 1,493 | 1,597 | +6.61% | 11,300 | 15億3782万 | +8.86% | 50.97 | 0.59 |
| 01/10 | 1,540 | 1,559 | 1,498 | 1,498 | -2.35% | 6,300 | 14億4249万 | +2.46% | 47.81 | 0.55 |
| 01/09 | 1,658 | 1,700 | 1,525 | 1,534 | -6.92% | 25,000 | 14億7716万 | +5% | 48.96 | 0.56 |
| 01/05 | 1,516 | 1,789 | 1,494 | 1,648 | +9.21% | 79,600 | 15億8693万 | +12.95% | 52.6 | 0.6 |
| 01/04 | 1,505 | 1,537 | 1,481 | 1,509 | +4.43% | 5,900 | 14億5308万 | +3.78% | 48.16 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,510 | 1,510 | 1,421 | 1,445 | -5.99% | 3,800 | 13億9145万 | -0.76% | 46.12 | 0.53 |
| 12/28 | 1,405 | 1,537 | 1,405 | 1,537 | +8.62% | 2,500 | 14億8005万 | +5.42% | 49.06 | 0.56 |
| 12/27 | 1,435 | 1,435 | 1,410 | 1,415 | -0.21% | 5,200 | 13億6257万 | -2.75% | 45.16 | 0.52 |
| 12/26 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 500 | 13億6546万 | -2.74% | 45.26 | 0.52 |
| 12/25 | 1,444 | 1,444 | 1,418 | 1,418 | 0% | 600 | 13億6546万 | -2.94% | 45.26 | 0.52 |
| 12/22 | 1,420 | 1,430 | 1,418 | 1,418 | -0.07% | 1,500 | 13億6546万 | -3.21% | 45.26 | 0.52 |
| 12/21 | 1,416 | 1,419 | 1,414 | 1,419 | -0.63% | 1,000 | 13億6642万 | -3.4% | 45.29 | 0.52 |
| 12/20 | 1,416 | 1,438 | 1,416 | 1,428 | +0.85% | 1,100 | 13億7508万 | -2.92% | 45.58 | 0.52 |
| 12/19 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 300 | 13億6353万 | -3.8% | 45.2 | 0.52 |
| 12/18 | 1,424 | 1,424 | 1,415 | 1,416 | -0.56% | 900 | 13億6353万 | -3.87% | 45.2 | 0.52 |
| 12/15 | 1,423 | 1,424 | 1,423 | 1,424 | -1.32% | 2,100 | 13億7123万 | -3.52% | 45.45 | 0.52 |
| 12/14 | 1,465 | 1,467 | 1,442 | 1,443 | -1.43% | 1,100 | 13億8953万 | -2.3% | 46.06 | 0.53 |
| 12/13 | 1,464 | 1,464 | 1,464 | 1,464 | +0.76% | 1,000 | 14億975万 | -0.88% | 46.73 | 0.54 |
| 12/12 | 1,473 | 1,473 | 1,443 | 1,453 | -0.34% | 900 | 13億9916万 | -1.62% | 46.38 | 0.53 |
| 12/11 | 1,465 | 1,489 | 1,450 | 1,458 | +0.34% | 2,500 | 14億397万 | -1.29% | 46.54 | 0.54 |
| 12/08 | 1,454 | 1,465 | 1,453 | 1,453 | -0.07% | 700 | 13億9916万 | -1.56% | 46.38 | 0.53 |
| 12/07 | 1,454 | 1,455 | 1,454 | 1,454 | -1.49% | 500 | 14億12万 | -1.42% | 46.41 | 0.53 |
| 12/06 | 1,465 | 1,476 | 1,453 | 1,476 | +1.1% | 900 | 14億2131万 | +0.14% | 47.11 | 0.54 |
| 12/05 | 1,462 | 1,462 | 1,460 | 1,460 | -0.14% | 300 | 14億590万 | -0.75% | 46.6 | 0.54 |
| 12/04 | 1,463 | 1,464 | 1,462 | 1,462 | -1.22% | 600 | 14億782万 | -0.48% | 46.66 | 0.54 |
| 12/01 | 1,466 | 1,480 | 1,466 | 1,480 | +1.02% | 300 | 14億2516万 | +0.82% | 47.24 | 0.54 |
| 11/30 | 1,486 | 1,486 | 1,465 | 1,465 | -1.61% | 1,600 | 14億1071万 | -0.07% | 46.76 | 0.54 |
| 11/29 | 1,527 | 1,527 | 1,489 | 1,489 | -2.55% | 400 | 14億3382万 | +1.64% | 47.53 | 0.55 |
| 11/28 | 1,569 | 1,593 | 1,528 | 1,528 | -1.74% | 5,300 | 14億7138万 | +4.51% | 48.77 | 0.56 |
| 11/27 | 1,490 | 1,559 | 1,490 | 1,555 | +4.01% | 5,100 | 14億9738万 | +6.65% | 49.63 | 0.57 |
| 11/24 | 1,484 | 1,500 | 1,475 | 1,495 | +1.91% | 1,100 | 14億3960万 | +2.82% | 47.72 | 0.55 |
| 11/22 | 1,472 | 1,472 | 1,467 | 1,467 | -1.68% | 500 | 14億1264万 | +0.89% | 46.82 | 0.54 |
| 11/21 | 1,485 | 1,492 | 1,456 | 1,492 | +0.13% | 1,200 | 14億3671万 | +2.68% | 47.62 | 0.55 |
| 11/20 | 1,516 | 1,543 | 1,490 | 1,490 | -1.65% | 2,200 | 14億3479万 | +2.69% | 47.56 | 0.55 |
| 11/17 | 1,542 | 1,542 | 1,475 | 1,515 | -0.98% | 4,100 | 14億5886万 | +4.48% | 48.36 | 0.56 |
| 11/16 | 1,459 | 1,530 | 1,459 | 1,530 | +5.37% | 3,800 | 14億7331万 | +5.66% | 48.83 | 0.56 |
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 | 1,950 195 7/17 | 660 66 1/15 | 5,200 52,000 3/19 | - | - | +43.68% 3/21 | -26.78% 1/9 |
| 2009年 3月期 | 1,120 112 6/12 | 400 40 3/12 | 9,500 95,000 3/12 | - | - | +48.34% 4/23 | -27.98% 3/12 |
| 2010年 3月期 | 1,030 103 4/28 | 550 55 4/6 | 2,400 24,000 4/28 | - | - | +27.49% 5/18 | -5.62% 9/25 |
| 2011年 3月期 | 1,150 115 3/16 115 3/15 | 770 77 3/11 77 2/10 他7件 | 8,100 81,000 3/15 | 13億8327万 | 9億2619万 | +32.53% 3/16 | -14.94% 12/15 |
| 2012年 3月期 | 1,100 110 3/1 | 650 65 10/5 65 10/4 他2件 | 14,500 145,000 2/29 | 13億2313万 | 7億8185万 | +37.63% 2/29 | -20.5% 8/9 |
| 2013年 3月期 | 4,270 427 7/2 | 690 69 5/15 | 50,900 509,000 4/27 | 51億3616万 | 8億2996万 | +124.62% 6/22 | -24.73% 10/18 |
| 2014年 3月期 | 3,400 340 4/26 | 1,700 170 8/28 | 31,300 313,000 10/11 | 40億8968万 | 20億4484万 | +29.06% 10/10 | -31.97% 6/7 |
| 2015年 3月期 | 2,950 295 4/22 295 4/21 他2件 | 1,890 189 8/27 | 77,400 774,000 11/26 | 35億4840万 | 22億7338万 | +27.05% 10/20 | -13.7% 5/21 |
| 2016年 3月期 | 3,820 382 8/17 | 1,180 118 2/12 | 29,500 295,000 9/1 | 45億9487万 | 14億1936万 | +33.22% 4/18 | -35.93% 1/21 |
| 2017年 3月期 | 3,090 309 3/30 | 1,180 118 6/16 | 495,500 4,955,000 3/30 | 37億1680万 | 14億1936万 | +52.9% 3/30 | -15.4% 6/16 |
| 2018年 3月期 | 3,920 392 11/29 | 1,870 187 4/13 | 200,400 2,004,000 11/30 | 47億1516万 | 22億4932万 | +64.1% 11/29 | -14.37% 2/6 |
| 2019年 3月期 | 3,000 300 4/16 | 1,390 12/28 | 6,700 67,000 6/11 | 36億854万 | 16億7195万 | +10.56% 4/24 | -21.4% 12/25 |
| 2020年 3月期 | 1,890 1/29 | 999 3/13 | 4,000 1/28 | 22億7338万 | 12億164万 | +18.5% 1/28 | -32.05% 3/13 |
| 2021年 3月期 | 1,691 5/8 | 1,100 4/2 | 20,900 5/8 | 20億3401万 | 13億2313万 | +8.47% 2/12 | -7.02% 8/11 |
| 2022年 3月期 | 1,598 4/5 | 1,199 1/31 | 3,500 3/25 | 19億2215万 | 11億5457万 | +14.89% 5/11 | -7.54% 12/27 |
| 2023年 3月期 | 3,100 8/29 | 1,253 4/1 | 518,300 8/29 | 29億8513万 | 12億657万 | +60.91% 8/29 | -16.07% 10/3 |
| 最新 | 1,801 2024/4/19 | 1,500 | 17億3426万 | -2.23% 1,842 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/26 vs 1984/12/28
- 62%（1.62倍）
- 1986/12/27 vs 1985/12/26
- 42%（1.42倍）
- 1987/12/26 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/26
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/26 vs 1989/12/29
- -9%（0.91倍）
- 1991/12/26 vs 1990/12/26
- -2%（0.98倍）
- 1992/12/28 vs 1991/12/26
- -44%（0.56倍）
- 1993/12/28 vs 1992/12/28
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/28
- 72%（1.72倍）
- 1995/12/29 vs 1994/12/30
- -32%（0.68倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/25 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/27 vs 2006/12/25
- -52%（0.48倍）
- 2008/12/29 vs 2007/12/27
- -1%（0.99倍）
- 2009/12/29 vs 2008/12/29
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/29
- -18%（0.82倍）
- 2011/12/27 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/27
- 150%（2.5倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/19 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
400円（2009/03/12） - 350%（4.5倍）
1,801円（4/19）