株価チャート
株価
4/18
- 前日 (4/17)
- 1,233
- 始値
- 1,246
- 高値
- 1,249
- 安値
- 1,222
- 終値 -0.89%
- 1,222
- 出来高 -41.98%
- 150,900
乖離率
- 株価（5日）
移動平均値 - -2.24%
1,250 - 株価（25日）
移動平均値 - -7.42%
1,320 - 出来高（5日）
移動平均値 - -31.42%
220,040
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 | 1,246 | 1,249 | 1,222 | 1,222 | -0.89% | 150,900 | 1686億1708万 | -7.42% | 17.57 | 3.08 |
| 04/17 | 1,267 | 1,273 | 1,233 | 1,233 | -2.61% | 260,100 | 1701億3491万 | -6.94% | 17.73 | 3.11 |
| 04/16 | 1,260 | 1,272 | 1,248 | 1,266 | +0.48% | 224,000 | 1746億8840万 | -4.88% | 18.21 | 3.19 |
| 04/15 | 1,257 | 1,270 | 1,230 | 1,260 | -0.87% | 230,100 | 1738億6049万 | -5.62% | 18.12 | 3.17 |
| 04/12 | 1,269 | 1,279 | 1,263 | 1,271 | +1.27% | 235,100 | 1753億7832万 | -5.22% | 18.28 | 3.2 |
| 04/11 | 1,286 | 1,297 | 1,253 | 1,255 | -4.56% | 291,900 | 1731億7057万 | -6.83% | 18.05 | 3.16 |
| 04/10 | 1,313 | 1,329 | 1,296 | 1,315 | +0.46% | 234,300 | 1814億4964万 | -2.95% | 18.91 | 3.31 |
| 04/09 | 1,292 | 1,314 | 1,290 | 1,309 | +1.08% | 183,700 | 1806億2173万 | -3.82% | 18.82 | 3.3 |
| 04/08 | 1,277 | 1,304 | 1,276 | 1,295 | +1.17% | 178,500 | 1786億8995万 | -5.2% | 18.62 | 3.26 |
| 04/05 | 1,280 | 1,295 | 1,274 | 1,280 | -0.31% | 160,700 | 1766億2018万 | -6.84% | 18.41 | 3.22 |
| 04/04 | 1,257 | 1,299 | 1,257 | 1,284 | +3.13% | 250,200 | 1771億7212万 | -7.09% | 18.46 | 3.23 |
| 04/03 | 1,249 | 1,261 | 1,239 | 1,245 | -1.43% | 339,100 | 1717億9072万 | -10.3% | 17.9 | 3.14 |
| 04/02 | 1,299 | 1,299 | 1,238 | 1,263 | -4.17% | 989,600 | 1742億7444万 | -9.46% | 18.16 | 3.18 |
| 04/01 | 1,342 | 1,342 | 1,318 | 1,318 | -2.37% | 379,100 | 1818億6359万 | -6.06% | 18.95 | 3.32 |
| 03/29 | 1,346 | 1,358 | 1,341 | 1,350 | -0.22% | 214,400 | 1862億7910万 | -4.19% | 19.41 | 3.4 |
| 03/28 | 1,398 | 1,398 | 1,347 | 1,353 | -3.84% | 445,900 | 1866億9305万 | -4.11% | 19.46 | 3.41 |
| 03/27 | 1,375 | 1,409 | 1,365 | 1,407 | +2.93% | 385,200 | 1941億4421万 | -0.5% | 20.23 | 3.54 |
| 03/26 | 1,375 | 1,386 | 1,360 | 1,367 | -1.73% | 494,400 | 1886億2483万 | -3.39% | 19.66 | 3.44 |
| 03/25 | 1,430 | 1,430 | 1,385 | 1,391 | -2.73% | 374,300 | 1919億3646万 | -1.77% | 20 | 3.5 |
| 03/22 | 1,457 | 1,457 | 1,407 | 1,430 | +2.66% | 630,800 | 1973億1786万 | +0.92% | 20.56 | 3.6 |
| 03/21 | 1,395 | 1,395 | 1,385 | 1,393 | +0.07% | 269,900 | 1922億1243万 | -1.62% | 20.03 | 3.51 |
| 03/19 | 1,388 | 1,395 | 1,371 | 1,392 | +1.68% | 222,300 | 1920億7445万 | -1.97% | 20.02 | 3.51 |
| 03/18 | 1,371 | 1,375 | 1,342 | 1,369 | -0.73% | 440,800 | 1889億80万 | -3.73% | 19.69 | 3.45 |
| 03/15 | 1,358 | 1,391 | 1,355 | 1,379 | +1.25% | 771,500 | 1902億8065万 | -3.3% | 19.83 | 3.47 |
| 03/14 | 1,342 | 1,368 | 1,336 | 1,362 | +1.19% | 191,900 | 1879億3491万 | -4.89% | 19.59 | 3.43 |
| 03/13 | 1,365 | 1,367 | 1,339 | 1,346 | -1.39% | 275,500 | 1857億2716万 | -6.33% | 19.36 | 3.39 |
| 03/12 | 1,382 | 1,385 | 1,342 | 1,365 | -1.3% | 350,600 | 1883億4886万 | -5.54% | 19.63 | 3.44 |
| 03/11 | 1,401 | 1,409 | 1,372 | 1,383 | -1.78% | 343,200 | 1908億3259万 | -4.62% | 19.89 | 3.48 |
| 03/08 | 1,414 | 1,424 | 1,401 | 1,408 | -0.56% | 289,700 | 1942億8220万 | -3.23% | 20.25 | 3.55 |
| 03/07 | 1,444 | 1,455 | 1,412 | 1,416 | -2.14% | 357,700 | 1953億8608万 | -3.01% | 20.36 | 3.57 |
| 03/06 | 1,442 | 1,467 | 1,441 | 1,447 | -1.03% | 263,300 | 1996億6360万 | -1.23% | 20.81 | 3.64 |
| 03/05 | 1,451 | 1,491 | 1,441 | 1,462 | +1.46% | 411,200 | 2017億3336万 | -0.41% | 21.02 | 3.68 |
| 03/04 | 1,484 | 1,485 | 1,437 | 1,441 | -3.35% | 329,600 | 1988億3569万 | -2.11% | 20.72 | 3.63 |
| 03/01 | 1,508 | 1,514 | 1,470 | 1,491 | +0.74% | 528,700 | 2057億3491万 | +0.95% | 21.44 | 3.76 |
| 02/29 | 1,510 | 1,543 | 1,480 | 1,480 | +2.07% | 1,178,900 | 2042億1708万 | -0.07% | 21.28 | 3.73 |
| 02/28 | 1,444 | 1,461 | 1,431 | 1,450 | +2.55% | 313,700 | 2000億7755万 | -2.29% | 20.85 | 3.65 |
| 02/27 | 1,442 | 1,456 | 1,399 | 1,414 | -3.94% | 521,400 | 1951億1011万 | -5.1% | 20.33 | 3.56 |
| 02/26 | 1,458 | 1,474 | 1,442 | 1,472 | +1.87% | 503,500 | 2031億1321万 | -1.54% | 21.17 | 3.71 |
| 02/22 | 1,406 | 1,454 | 1,406 | 1,445 | +1.69% | 323,400 | 1993億8763万 | -3.47% | 20.78 | 3.64 |
| 02/21 | 1,433 | 1,437 | 1,403 | 1,421 | -0.63% | 321,600 | 1960億7600万 | -5.27% | 20.43 | 3.58 |
| 02/20 | 1,420 | 1,447 | 1,417 | 1,430 | +0.49% | 423,400 | 1973億1786万 | -4.98% | 20.56 | 3.6 |
| 02/19 | 1,432 | 1,457 | 1,409 | 1,423 | +1.5% | 572,400 | 1963億5197万 | -5.76% | 20.46 | 3.58 |
| 02/16 | 1,396 | 1,415 | 1,380 | 1,402 | +0.07% | 544,800 | 1934億5429万 | -7.52% | 20.16 | 3.53 |
| 02/15 | 1,423 | 1,423 | 1,392 | 1,401 | -1.34% | 381,500 | 1933億1631万 | -7.95% | 20.15 | 3.53 |
| 02/14 | 1,469 | 1,470 | 1,407 | 1,420 | -3.66% | 392,900 | 1959億3801万 | -7.13% | 20.42 | 3.58 |
| 02/13 | 1,463 | 1,482 | 1,447 | 1,474 | +2.01% | 371,600 | 2033億8918万 | -3.97% | 21.2 | 3.71 |
| 02/09 | 1,471 | 1,475 | 1,435 | 1,445 | -1.9% | 388,600 | 1993億8763万 | -6.17% | 20.78 | 3.64 |
| 02/08 | 1,502 | 1,505 | 1,473 | 1,473 | -3.22% | 373,400 | 2032億5119万 | -4.72% | 21.18 | 3.71 |
| 02/07 | 1,509 | 1,572 | 1,509 | 1,522 | +1.33% | 547,900 | 2100億1243万 | -1.68% | 21.89 | 3.83 |
| 02/06 | 1,495 | 1,546 | 1,477 | 1,502 | -2.09% | 664,200 | 2072億5274万 | -3.03% | 21.6 | 3.78 |
| 02/05 | 1,523 | 1,534 | 1,505 | 1,534 | +2.13% | 535,700 | 2116億6825万 | -1.03% | 22.06 | 3.86 |
| 02/02 | 1,498 | 1,522 | 1,490 | 1,502 | +0.4% | 354,400 | 2072億5274万 | -3.03% | 21.6 | 3.78 |
| 02/01 | 1,514 | 1,516 | 1,482 | 1,496 | -2.09% | 313,600 | 2064億2484万 | -3.36% | 21.51 | 3.77 |
| 01/31 | 1,539 | 1,540 | 1,504 | 1,528 | -0.65% | 645,000 | 2108億4034万 | -1.36% | 21.97 | 3.85 |
| 01/30 | 1,534 | 1,554 | 1,517 | 1,538 | +0.26% | 345,800 | 2122億2019万 | -0.52% | 22.12 | 3.87 |
| 01/29 | 1,543 | 1,553 | 1,531 | 1,534 | -1.03% | 269,200 | 2116億6825万 | -0.65% | 22.06 | 3.86 |
| 01/26 | 1,585 | 1,590 | 1,549 | 1,550 | -1.9% | 459,300 | 2138億7600万 | +0.52% | 22.29 | 3.9 |
| 01/25 | 1,594 | 1,598 | 1,572 | 1,580 | +0.06% | 334,000 | 2180億1554万 | +2.66% | 22.72 | 3.98 |
| 01/24 | 1,590 | 1,604 | 1,574 | 1,579 | +0.32% | 483,700 | 2178億7755万 | +2.93% | 22.71 | 3.98 |
| 01/23 | 1,600 | 1,622 | 1,563 | 1,574 | -1.32% | 566,500 | 2171億8763万 | +3.01% | 22.64 | 3.96 |
| 01/22 | 1,550 | 1,598 | 1,539 | 1,595 | +3.24% | 597,600 | 2200億8530万 | +4.87% | 22.94 | 4.02 |
| 01/19 | 1,559 | 1,559 | 1,532 | 1,545 | +1.51% | 391,300 | 2131億8608万 | +2.05% | 22.22 | 3.89 |
| 01/18 | 1,519 | 1,535 | 1,509 | 1,522 | +0.4% | 364,300 | 2100億1243万 | +0.73% | 21.89 | 3.83 |
| 01/17 | 1,531 | 1,544 | 1,516 | 1,516 | -1.24% | 446,400 | 2091億8453万 | +0.46% | 21.8 | 3.82 |
| 01/16 | 1,574 | 1,588 | 1,535 | 1,535 | -2.35% | 377,500 | 2118億623万 | +1.79% | 22.07 | 3.87 |
| 01/15 | 1,583 | 1,600 | 1,550 | 1,572 | +0.51% | 414,900 | 2169億1166万 | +4.38% | 22.61 | 3.96 |
| 01/12 | 1,567 | 1,582 | 1,550 | 1,564 | +1.03% | 626,900 | 2158億778万 | +4.13% | 22.49 | 3.94 |
| 01/11 | 1,584 | 1,584 | 1,543 | 1,548 | -2.27% | 616,400 | 2136億3万 | +3.27% | 22.26 | 3.9 |
| 01/10 | 1,550 | 1,605 | 1,548 | 1,584 | +0.89% | 901,500 | 2185億6747万 | +5.81% | 22.78 | 3.99 |
| 01/09 | 1,610 | 1,635 | 1,562 | 1,570 | -1.44% | 1,039,300 | 2166億3569万 | +5.16% | 22.58 | 3.95 |
| 01/05 | 1,611 | 1,625 | 1,585 | 1,593 | 0% | 1,078,300 | 2198億934万 | +6.77% | 22.91 | 4.01 |
| 01/04 | 1,545 | 1,593 | 1,528 | 1,593 | +4.19% | 1,130,500 | 2198億934万 | +6.63% | 22.91 | 4.01 |
| 2023 | ||||||||||
| 12/29 | 1,535 | 1,539 | 1,508 | 1,529 | -0.78% | 384,400 | 2087億1204万 | +2.07% | 21.99 | 3.81 |
| 12/28 | 1,531 | 1,546 | 1,525 | 1,541 | +0.33% | 601,000 | 2103億5007万 | +2.26% | 22.16 | 3.84 |
| 12/27 | 1,512 | 1,543 | 1,508 | 1,536 | +2.61% | 942,800 | 2096億6756万 | +1.39% | 22.09 | 3.83 |
| 12/26 | 1,510 | 1,518 | 1,494 | 1,497 | +0.67% | 415,400 | 2043億4397万 | -1.64% | 21.53 | 3.73 |
| 12/25 | 1,510 | 1,527 | 1,484 | 1,487 | -1.2% | 516,600 | 2029億7894万 | -3.44% | 21.38 | 3.7 |
| 12/22 | 1,485 | 1,510 | 1,473 | 1,505 | +2.03% | 707,000 | 2054億3599万 | -3.53% | 21.64 | 3.75 |
| 12/21 | 1,463 | 1,477 | 1,448 | 1,475 | -0.41% | 426,800 | 2013億4092万 | -6.53% | 21.21 | 3.67 |
| 12/20 | 1,473 | 1,494 | 1,468 | 1,481 | -0.54% | 373,200 | 2021億5993万 | -7.44% | 21.3 | 3.69 |
| 12/19 | 1,470 | 1,511 | 1,463 | 1,489 | +1.5% | 756,400 | 2032億5195万 | -8.14% | 21.41 | 3.71 |
| 12/18 | 1,444 | 1,473 | 1,432 | 1,467 | +1.31% | 607,000 | 2002億4890万 | -10.66% | 21.1 | 3.65 |
| 12/15 | 1,497 | 1,517 | 1,420 | 1,448 | +0.77% | 1,316,100 | 1976億5535万 | -12.93% | 20.82 | 3.61 |
| 12/14 | 1,459 | 1,466 | 1,417 | 1,437 | +2.64% | 1,058,000 | 1961億5383万 | -14.67% | 20.66 | 3.58 |
| 12/13 | 1,447 | 1,448 | 1,382 | 1,400 | -1.2% | 1,333,800 | 1911億324万 | -17.84% | 20.13 | 3.49 |
| 12/12 | 1,492 | 1,505 | 1,412 | 1,417 | -4.19% | 1,642,500 | 1934億2378万 | -17.9% | 20.38 | 3.53 |
| 12/11 | 1,472 | 1,489 | 1,463 | 1,479 | +0.48% | 863,700 | 2018億8693万 | -15.58% | 21.27 | 3.68 |
| 12/08 | 1,466 | 1,476 | 1,441 | 1,472 | +0.2% | 1,342,200 | 2009億3141万 | -17.12% | 21.17 | 3.67 |
| 12/07 | 1,483 | 1,487 | 1,452 | 1,469 | -1.28% | 5,112,200 | 1894億3095万 | -18.34% | 21.13 | 3.45 |
| 12/06 | 1,458 | 1,507 | 1,451 | 1,488 | +1.02% | 1,453,000 | 1918億8105万 | -18.38% | 21.4 | 3.5 |
| 12/05 | 1,507 | 1,510 | 1,472 | 1,473 | -1.6% | 1,022,500 | 1899億4676万 | -20.16% | 21.18 | 3.46 |
| 12/04 | 1,474 | 1,505 | 1,456 | 1,497 | +0.54% | 1,148,100 | 1930億4162万 | -19.9% | 21.53 | 3.52 |
| 12/01 | 1,504 | 1,506 | 1,489 | 1,489 | -0.8% | 2,779,800 | 1920億1000万 | -21.26% | 21.41 | 3.5 |
| 11/30 | 1,530 | 1,530 | 1,496 | 1,501 | -2.28% | 3,555,500 | 1935億5743万 | -21.5% | 21.59 | 3.53 |
| 11/29 | 1,603 | 1,629 | 1,535 | 1,536 | -6.63% | 3,624,200 | 1980億7076万 | -20.54% | 22.09 | 3.61 |
| 11/28 | 1,682 | 1,705 | 1,641 | 1,645 | -3.01% | 1,138,800 | 2121億2656万 | -15.77% | 23.66 | 3.87 |
| 11/27 | 1,726 | 1,748 | 1,694 | 1,696 | -3.14% | 737,400 | 2187億313万 | -13.82% | 24.39 | 3.99 |
| 11/24 | 1,740 | 1,772 | 1,738 | 1,751 | +0.81% | 875,200 | 2257億9551万 | -11.65% | 25.18 | 4.11 |
| 11/22 | 1,706 | 1,751 | 1,706 | 1,737 | +0.81% | 864,300 | 2239億9017万 | -12.89% | 24.98 | 4.08 |
| 11/21 | 1,765 | 1,807 | 1,714 | 1,723 | -11.19% | 1,491,100 | 2221億8484万 | -14.15% | 24.78 | 4.05 |
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 | |
| 2015年 3月期 | 178 2,840 3/24 | 91 2,911 4/9 | 14,643,200 457,600 4/8 | 223億7528万 | 108億5995万 | +14.26% 7/3 | -9.82% 10/10 |
| 2016年 3月期 | 381 6,100 9/1 | 151 2,420 5/1 | 4,241,600 265,100 4/6 | 488億1903万 | 193億3778万 | +35.02% 8/12 | -15.46% 9/8 |
| 2017年 3月期 | 413 3,300 6/10 | 263 2,100 8/31 | 2,198,400 274,800 8/3 | 529億2751万 | 336億8450万 | +19.96% 11/7 | -17.94% 8/4 |
| 2018年 3月期 | 1,149 4,595 2/1 | 305 2,440 4/14 | 6,146,400 768,300 6/22 | 1475億262万 | 391億4574万 | +25.08% 11/30 | -11.98% 3/23 |
| 2019年 3月期 | 1,131 4,525 5/14 | 601 2,404 12/25 | 1,858,400 464,600 5/10 | 1453億1168万 | 772億4552万 | +36.62% 5/10 | -22.3% 12/25 |
| 2020年 3月期 | 1,421 2,842 10/10 | 796 1,591 3/13 | 1,388,600 694,300 10/25 | 1827億1490万 | 1023億3337万 | +35.9% 3/23 | -19.4% 2/28 |
| 2021年 3月期 | 2,408 4,815 11/9 | 1,167 2,334 4/1 | 2,573,000 1,286,500 5/12 | 3099億4039万 | 1501億3539万 | +27.7% 8/4 | -13.29% 3/2 |
| 2022年 3月期 | 1,998 4/16 | 950 3/7 | 1,581,100 5/11 | 2573億3664万 | 1224億286万 | +22.15% 4/14 | -17.36% 2/14 |
| 2023年 3月期 | 2,019 3/31 3/20 | 1,086 4/1 | 1,315,500 10/28 | 2603億2243万 | 1399億2927万 | +21.89% 5/11 | -14.72% 6/17 |
| 最新 | 1,222 2024/4/18 | 150,900 | 1686億1708万 | -7.42% 1,320 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 134%（2.34倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 150%（2.5倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/18 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
91円（2014/04/09） - 1243%（13.43倍）
1,222円（4/18）