株価チャート
株価
4/18
- 前日 (4/17)
- 659
- 始値
- 646
- 高値
- 659
- 安値
- 644
- 終値 -1.67%
- 648
- 出来高 -2.63%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -1.37%
657 - 株価（25日）
移動平均値 - +6.75%
607 - 出来高（5日）
移動平均値 - -0.54%
3,720
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 | 646 | 659 | 644 | 648 | -1.67% | 3,700 | 34億6705万 | +6.75% | 9.53 | 2.05 |
| 04/17 | 661 | 664 | 659 | 659 | -0.3% | 3,800 | 35億2591万 | +9.29% | 9.69 | 2.09 |
| 04/16 | 665 | 668 | 656 | 661 | -0.3% | 5,600 | 35億3661万 | +10.54% | 9.72 | 2.09 |
| 04/15 | 654 | 663 | 645 | 663 | +1.53% | 4,300 | 35億4731万 | +11.62% | 9.75 | 2.1 |
| 04/12 | 651 | 653 | 646 | 653 | +0.46% | 1,200 | 34億9381万 | +10.68% | 9.6 | 2.07 |
| 04/11 | 638 | 650 | 638 | 650 | +0.93% | 4,500 | 34億7776万 | +10.92% | 9.56 | 2.06 |
| 04/10 | 646 | 646 | 638 | 644 | +0.47% | 2,500 | 34億4565万 | +10.46% | 9.47 | 2.04 |
| 04/09 | 630 | 641 | 630 | 641 | +1.75% | 1,900 | 34億2960万 | +10.71% | 9.42 | 2.03 |
| 04/08 | 626 | 630 | 605 | 630 | +1.45% | 15,600 | 33億7075万 | +9.19% | 9.26 | 2 |
| 04/05 | 623 | 625 | 618 | 621 | -0.32% | 5,800 | 33億2259万 | +8% | 9.13 | 1.97 |
| 04/04 | 623 | 630 | 619 | 623 | 0% | 8,000 | 33億3329万 | +8.73% | 9.16 | 1.97 |
| 04/03 | 625 | 625 | 607 | 623 | -0.16% | 5,600 | 33億3329万 | +9.11% | 9.16 | 1.97 |
| 04/02 | 615 | 628 | 611 | 624 | +2.46% | 8,300 | 33億3864万 | +9.67% | 9.17 | 1.98 |
| 04/01 | 598 | 610 | 594 | 609 | +3.05% | 7,900 | 32億5839万 | +7.41% | 8.95 | 1.93 |
| 03/29 | 590 | 592 | 584 | 591 | +1.2% | 8,500 | 31億6208万 | +4.6% | 8.69 | 1.87 |
| 03/28 | 575 | 584 | 575 | 584 | +2.1% | 5,500 | 31億2463万 | +3.55% | 8.59 | 1.85 |
| 03/27 | 575 | 575 | 567 | 572 | -0.52% | 1,500 | 30億6042万 | +1.6% | 8.41 | 1.81 |
| 03/26 | 573 | 575 | 564 | 575 | +0.17% | 4,500 | 30億7648万 | +2.31% | 8.45 | 1.82 |
| 03/25 | 574 | 574 | 571 | 574 | +0.7% | 1,500 | 30億7112万 | +2.32% | 8.44 | 1.82 |
| 03/22 | 561 | 584 | 558 | 570 | +1.79% | 3,800 | 30億4972万 | +1.79% | 8.38 | 1.81 |
| 03/21 | 555 | 565 | 555 | 560 | 0% | 2,700 | 29億9622万 | +0.18% | 8.23 | 1.77 |
| 03/19 | 552 | 564 | 552 | 560 | +2% | 4,800 | 29億9622万 | +0.36% | 8.23 | 1.77 |
| 03/18 | 549 | 560 | 549 | 549 | +0.55% | 2,600 | 29億3736万 | -1.44% | 8.07 | 1.74 |
| 03/15 | 550 | 554 | 545 | 546 | -0.18% | 1,300 | 29億2131万 | -1.8% | 8.03 | 1.73 |
| 03/14 | 544 | 549 | 537 | 547 | -0.36% | 2,000 | 29億2666万 | -1.62% | 8.04 | 1.73 |
| 03/13 | 540 | 551 | 539 | 549 | +1.67% | 1,300 | 29億3736万 | -1.08% | 8.07 | 1.74 |
| 03/12 | 542 | 542 | 532 | 540 | -0.37% | 1,900 | 28億8921万 | -2.53% | 7.94 | 1.71 |
| 03/11 | 551 | 557 | 534 | 542 | -3.39% | 5,400 | 28億9991万 | -1.99% | 7.97 | 1.72 |
| 03/08 | 569 | 569 | 561 | 561 | -0.18% | 700 | 30億157万 | +1.63% | 8.25 | 1.78 |
| 03/07 | 565 | 573 | 562 | 562 | -1.4% | 1,500 | 30億692万 | +2.18% | 8.26 | 1.78 |
| 03/06 | 560 | 575 | 560 | 570 | +1.79% | 1,600 | 30億4972万 | +4.2% | 8.38 | 1.81 |
| 03/05 | 570 | 570 | 560 | 560 | -2.61% | 2,100 | 29億9622万 | +2.75% | 8.23 | 1.77 |
| 03/04 | 580 | 580 | 570 | 575 | -0.86% | 2,100 | 30億7648万 | +6.09% | 8.45 | 1.82 |
| 03/01 | 576 | 581 | 571 | 580 | -0.51% | 1,700 | 31億323万 | +7.81% | 8.53 | 1.84 |
| 02/29 | 581 | 586 | 572 | 583 | +0.34% | 6,900 | 31億1928万 | +9.18% | 8.57 | 1.85 |
| 02/28 | 568 | 581 | 565 | 581 | +2.29% | 4,400 | 31億858万 | +9.62% | 8.54 | 1.84 |
| 02/27 | 564 | 574 | 564 | 568 | 0% | 1,300 | 30億3902万 | +7.98% | 8.35 | 1.8 |
| 02/26 | 597 | 597 | 563 | 568 | -0.18% | 7,000 | 30億3902万 | +8.6% | 8.35 | 1.8 |
| 02/22 | 552 | 574 | 552 | 569 | +2.89% | 5,300 | 30億4437万 | +9.63% | 8.37 | 1.8 |
| 02/21 | 561 | 572 | 553 | 553 | -1.25% | 3,800 | 29億5877万 | +7.17% | 8.13 | 1.75 |
| 02/20 | 563 | 563 | 557 | 560 | +1.08% | 4,000 | 29億9622万 | +9.16% | 8.23 | 1.77 |
| 02/19 | 558 | 558 | 548 | 554 | +0.36% | 2,600 | 29億6412万 | +8.41% | 8.15 | 1.76 |
| 02/16 | 554 | 554 | 530 | 552 | -0.18% | 9,600 | 29億5342万 | +8.66% | 8.12 | 1.75 |
| 02/15 | 545 | 562 | 523 | 553 | +1.47% | 12,600 | 29億5877万 | +9.29% | 8.13 | 1.75 |
| 02/14 | 526 | 549 | 520 | 545 | +2.64% | 8,900 | 29億1596万 | +8.13% | 8.01 | 1.73 |
| 02/13 | 553 | 553 | 530 | 531 | +1.53% | 7,100 | 28億4106万 | +5.78% | 7.81 | 1.68 |
| 02/09 | 525 | 534 | 521 | 523 | -1.88% | 3,700 | 27億9825万 | +4.18% | 7.69 | 1.66 |
| 02/08 | 530 | 535 | 528 | 533 | +0.76% | 6,900 | 28億5176万 | +6.81% | 7.84 | 1.69 |
| 02/07 | 549 | 549 | 515 | 529 | -2.04% | 13,000 | 28億3036万 | +7.09% | 7.78 | 1.68 |
| 02/06 | 525 | 547 | 521 | 540 | +4.85% | 10,800 | 28億8921万 | +10.2% | 7.94 | 1.71 |
| 02/05 | 524 | 528 | 515 | 515 | -0.96% | 5,600 | 27億5545万 | +6.19% | 7.57 | 1.63 |
| 02/02 | 512 | 539 | 509 | 520 | +1.36% | 8,300 | 27億8220万 | +7.88% | 7.65 | 1.65 |
| 02/01 | 502 | 513 | 502 | 513 | +1.38% | 2,000 | 27億4475万 | +7.32% | 7.54 | 1.63 |
| 01/31 | 505 | 506 | 503 | 506 | +1% | 1,300 | 27億730万 | +6.53% | 7.44 | 1.6 |
| 01/30 | 503 | 515 | 501 | 501 | -0.4% | 6,800 | 26億8055万 | +6.14% | 7.37 | 1.59 |
| 01/29 | 492 | 546 | 490 | 503 | +3.71% | 24,500 | 26億9125万 | +7.25% | 7.4 | 1.59 |
| 01/26 | 489 | 489 | 483 | 485 | +0.83% | 3,900 | 25億9494万 | +3.85% | 7.13 | 1.54 |
| 01/25 | 489 | 489 | 480 | 481 | -0.82% | 3,000 | 25億7354万 | +3.44% | 7.07 | 1.52 |
| 01/24 | 483 | 485 | 483 | 485 | +0.62% | 700 | 25億9494万 | +4.75% | 7.13 | 1.54 |
| 01/23 | 488 | 488 | 482 | 482 | -0.41% | 2,300 | 25億7889万 | +4.56% | 7.09 | 1.53 |
| 01/22 | 487 | 487 | 480 | 484 | -0.62% | 2,900 | 25億8959万 | +5.22% | 7.12 | 1.53 |
| 01/19 | 475 | 487 | 473 | 487 | +2.53% | 4,500 | 26億564万 | +5.87% | 7.16 | 1.54 |
| 01/18 | 480 | 480 | 475 | 475 | -1.04% | 1,700 | 25億4144万 | +3.26% | 6.98 | 1.51 |
| 01/17 | 495 | 499 | 475 | 480 | -2.44% | 7,800 | 25億6819万 | +4.35% | 7.06 | 1.52 |
| 01/16 | 491 | 502 | 491 | 492 | -1.2% | 4,400 | 26億3239万 | +6.72% | 7.23 | 1.56 |
| 01/15 | 497 | 498 | 484 | 498 | 0% | 4,700 | 26億6449万 | +8.26% | 7.32 | 1.58 |
| 01/12 | 497 | 498 | 491 | 498 | -0.8% | 3,200 | 26億6449万 | +8.26% | 7.32 | 1.58 |
| 01/11 | 495 | 503 | 485 | 502 | +0.2% | 10,200 | 26億8590万 | +9.13% | 7.38 | 1.59 |
| 01/10 | 489 | 531 | 480 | 501 | +1.42% | 50,000 | 26億8055万 | +8.91% | 7.37 | 1.59 |
| 01/09 | 500 | 516 | 475 | 494 | -5% | 59,400 | 26億4309万 | +7.63% | 7.26 | 1.57 |
| 01/05 | 442 | 520 | 442 | 520 | +18.18% | 228,400 | 27億8220万 | +13.29% | 7.65 | 1.65 |
| 01/04 | 431 | 440 | 427 | 440 | +3.53% | 6,600 | 23億5417万 | -3.93% | 6.47 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 414 | 425 | 414 | 425 | +1.19% | 5,300 | 22億7392万 | -7.61% | 6.25 | 1.35 |
| 12/28 | 426 | 426 | 410 | 420 | -0.71% | 16,400 | 22億4716万 | -9.29% | 6.17 | 1.33 |
| 12/27 | 426 | 433 | 423 | 423 | 0% | 8,800 | 22億6321万 | -9.42% | 6.22 | 1.34 |
| 12/26 | 433 | 433 | 423 | 423 | -2.76% | 6,300 | 22億6321万 | -10% | 6.22 | 1.34 |
| 12/25 | 435 | 441 | 431 | 435 | 0% | 6,300 | 23億2742万 | -8.03% | 6.4 | 1.38 |
| 12/22 | 430 | 435 | 430 | 435 | +0.93% | 3,500 | 23億2742万 | -8.61% | 6.4 | 1.38 |
| 12/21 | 433 | 433 | 430 | 431 | -0.46% | 3,100 | 23億602万 | -10.02% | 6.34 | 1.37 |
| 12/20 | 434 | 439 | 433 | 433 | -1.14% | 3,500 | 23億1672万 | -9.98% | 6.37 | 1.37 |
| 12/19 | 440 | 440 | 430 | 438 | -0.23% | 4,200 | 23億4347万 | -9.5% | 6.44 | 1.39 |
| 12/18 | 422 | 439 | 422 | 439 | +1.86% | 6,300 | 23億4882万 | -9.86% | 6.45 | 1.39 |
| 12/15 | 418 | 443 | 418 | 431 | -2.49% | 15,300 | 23億602万 | -11.86% | 6.34 | 1.37 |
| 12/14 | 460 | 460 | 441 | 442 | -5.15% | 8,500 | 23億6487万 | -10.16% | 6.5 | 1.4 |
| 12/13 | 477 | 477 | 460 | 466 | -1.27% | 4,100 | 24億9328万 | -5.67% | 6.85 | 1.48 |
| 12/12 | 482 | 482 | 468 | 472 | -2.07% | 6,500 | 25億2538万 | -4.65% | 6.94 | 1.5 |
| 12/11 | 490 | 491 | 481 | 482 | -0.62% | 3,600 | 25億7889万 | -2.82% | 7.09 | 1.53 |
| 12/08 | 490 | 490 | 485 | 485 | -1.02% | 2,700 | 25億9494万 | -2.22% | 7.13 | 1.54 |
| 12/07 | 489 | 490 | 489 | 490 | +0.2% | 2,200 | 26億2169万 | -1.41% | 7.2 | 1.55 |
| 12/06 | 490 | 494 | 489 | 489 | -0.2% | 4,500 | 26億1634万 | -1.61% | 7.19 | 1.55 |
| 12/05 | 492 | 492 | 490 | 490 | -0.41% | 1,500 | 26億2169万 | -1.61% | 7.2 | 1.55 |
| 12/04 | 495 | 495 | 492 | 492 | -0.4% | 1,400 | 26億3239万 | -1.2% | 7.23 | 1.56 |
| 12/01 | 496 | 496 | 494 | 494 | -0.2% | 700 | 26億4309万 | -0.8% | 7.26 | 1.57 |
| 11/30 | 490 | 495 | 490 | 495 | +0.61% | 3,300 | 26億4844万 | -0.6% | 7.28 | 1.57 |
| 11/29 | 492 | 499 | 492 | 492 | 0% | 1,500 | 26億3239万 | -1.2% | 7.23 | 1.56 |
| 11/28 | 500 | 500 | 492 | 492 | -1.01% | 2,800 | 26億3239万 | -1.4% | 7.23 | 1.56 |
| 11/27 | 502 | 502 | 497 | 497 | -0.4% | 1,700 | 26億5914万 | -0.4% | 7.31 | 1.57 |
| 11/24 | 501 | 501 | 495 | 499 | -0.4% | 1,700 | 26億6984万 | +0.2% | 7.34 | 1.58 |
| 11/22 | 498 | 501 | 498 | 501 | -0.4% | 3,000 | 26億8055万 | +0.4% | 7.37 | 1.59 |
| 11/21 | 502 | 503 | 502 | 503 | +0.2% | 500 | 26億9125万 | +0.8% | 7.4 | 1.59 |
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 | |
| 2007年 3月期 | 3,350 2,009,998 5/18 | 400 80,000 3/26 | 5,320,800 8,868 4/26 | - | - | +71.62% 4/11 | -37.37% 7/19 |
| 2008年 3月期 | 905 181,000 4/11 | 250 50,000 3/18 50,000 3/17 | 629,600 3,148 4/11 | - | - | +37.02% 10/9 | -25.6% 8/17 |
| 2009年 3月期 | 343 68,500 5/9 | 106 21,200 2/10 | 49,200 246 10/15 | - | - | +57.15% 4/15 | -42.17% 10/16 |
| 2010年 3月期 | 276 55,200 4/23 | 139 27,800 11/27 | 27,200 136 2/5 | - | - | +40.8% 4/27 | -20.97% 5/22 |
| 2011年 3月期 | 551 110,100 7/13 | 152 30,400 3/16 | 100,400 502 12/22 | 29億4539万 | 8億1326万 | +76.96% 7/12 | -31.32% 8/17 |
| 2012年 3月期 | 227 45,350 3/27 | 145 29,110 11/24 29,100 10/11 他2件 | 17,200 86 12/12 | 12億1320万 | 7億7580万 | +40.71% 4/27 | -15.04% 8/9 |
| 2013年 3月期 | 411 82,200 1/23 | 167 33,300 8/31 33,300 8/29 | 555,400 2,777 1/23 | 21億9901万 | 8億9084万 | +45.84% 1/22 | -18.15% 5/21 |
| 2014年 3月期 | 396 79,200 9/10 | 209 418 3/27 | 514,200 2,571 8/9 | 21億1875万 | 11億1823万 | +33.19% 9/10 | -17.87% 6/7 |
| 2015年 3月期 | 1,295 2,589 2/24 | 160 320 5/22 320 5/21 | 1,824,800 912,400 11/13 | 69億2609万 | 8億5606万 | +197.82% 11/12 | -27.18% 12/22 |
| 2016年 3月期 | 2,243 4,485 10/22 | 615 1,230 8/25 | 1,337,000 668,500 10/22 | 119億9827万 | 32億9049万 | +51.06% 10/22 | -40.02% 8/25 |
| 2017年 3月期 | 2,018 4,035 11/28 | 591 1,181 8/17 | 1,533,200 766,600 10/24 | 107億9443万 | 31億5941万 | +84.55% 10/21 | -25.45% 12/22 |
| 2018年 3月期 | 2,230 4,460 9/21 | 1,026 2,052 4/25 | 606,000 303,000 8/17 | 119億3139万 | 54億8951万 | +30.55% 8/25 | -18.84% 8/1 |
| 2019年 3月期 | 2,377 4/25 | 810 12/25 | 456,500 4/23 | 127億1790万 | 43億3382万 | +17.89% 3/22 | -21.65% 12/25 |
| 2020年 6月期 | 1,666 10/31 | 613 3/13 | 132,800 5/28 | 89億1376万 | 32億7979万 | +49.68% 5/25 | -29.52% 3/13 |
| 2021年 6月期 | 1,380 9/8 | 910 7/2 | 98,100 7/21 | 73億8355万 | 48億6886万 | +21.17% 8/20 | -12.04% 10/19 |
| 2022年 6月期 | 974 7/2 | 560 2/7 | 33,300 2/4 | 52億1128万 | 29億9622万 | +14.75% 4/4 | -17.39% 2/7 |
| 2023年 6月期 | 750 6/26 | 470 12/28 | 159,700 1/12 | 40億1280万 | 25億1468万 | +24.78% 1/16 | -12.78% 7/10 |
| 最新 | 648 2024/4/18 | 3,700 | 34億6705万 | +6.75% 607 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/29 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/28 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/28
- 49%（1.49倍）
- 2011/12/28 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/28
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 99%（1.99倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/04/18 vs 2023/12/29
- 52%（1.52倍）
- 過去安値
106円（2009/02/10） - 511%（6.11倍）
648円（4/18）