株価チャート
株価
4/18
- 前日 (4/17)
- 227
- 始値
- 225
- 高値
- 228
- 安値
- 225
- 終値 -0.44%
- 226
- 出来高 +98.28%
- 11,500
乖離率
- 株価（5日）
移動平均値 - -1.31%
229 - 株価（25日）
移動平均値 - -3%
233 - 出来高（5日）
移動平均値 - +34.98%
8,520
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 | 225 | 228 | 225 | 226 | -0.44% | 11,500 | 30億5552万 | -3% | 14.08 | 1.03 |
| 04/17 | 230 | 230 | 226 | 227 | -0.44% | 5,800 | 30億6904万 | -2.58% | 14.14 | 1.03 |
| 04/16 | 232 | 232 | 227 | 228 | -1.3% | 13,600 | 30億8256万 | -2.15% | 14.2 | 1.04 |
| 04/15 | 231 | 232 | 230 | 231 | 0% | 5,500 | 31億2312万 | -1.28% | 14.39 | 1.05 |
| 04/12 | 232 | 233 | 231 | 231 | -0.43% | 6,200 | 31億2312万 | -1.28% | 14.39 | 1.05 |
| 04/11 | 233 | 233 | 232 | 232 | 0% | 2,500 | 31億3664万 | -0.85% | 14.45 | 1.06 |
| 04/10 | 232 | 235 | 232 | 232 | +0.43% | 9,600 | 31億3664万 | -0.85% | 14.45 | 1.06 |
| 04/09 | 231 | 232 | 230 | 231 | +0.43% | 2,200 | 31億2312万 | -1.28% | 14.39 | 1.05 |
| 04/08 | 231 | 232 | 230 | 230 | 0% | 3,800 | 31億960万 | -1.71% | 14.32 | 1.05 |
| 04/05 | 231 | 232 | 230 | 230 | -0.86% | 10,800 | 31億960万 | -1.71% | 14.32 | 1.05 |
| 04/04 | 231 | 233 | 231 | 232 | +0.43% | 6,900 | 31億3664万 | -0.85% | 14.45 | 1.06 |
| 04/03 | 231 | 233 | 231 | 231 | 0% | 4,700 | 31億2312万 | -1.7% | 14.39 | 1.05 |
| 04/02 | 232 | 233 | 231 | 231 | -1.28% | 8,400 | 31億2312万 | -1.7% | 14.39 | 1.05 |
| 04/01 | 233 | 236 | 233 | 234 | 0% | 4,500 | 31億6368万 | -0.43% | 14.57 | 1.07 |
| 03/29 | 234 | 236 | 234 | 234 | +0.86% | 4,900 | 31億6368万 | -0.43% | 14.57 | 1.07 |
| 03/28 | 236 | 236 | 232 | 232 | -2.52% | 21,500 | 31億3664万 | -1.28% | 14.45 | 1.06 |
| 03/27 | 237 | 240 | 237 | 238 | +0.85% | 14,500 | 32億1776万 | +1.28% | 14.82 | 1.08 |
| 03/26 | 237 | 238 | 235 | 236 | 0% | 14,900 | 31億9072万 | +0.43% | 14.7 | 1.08 |
| 03/25 | 236 | 237 | 235 | 236 | 0% | 10,600 | 31億9072万 | +0.85% | 14.7 | 1.08 |
| 03/22 | 236 | 237 | 234 | 236 | 0% | 18,300 | 31億9072万 | +0.85% | 14.7 | 1.08 |
| 03/21 | 235 | 237 | 235 | 236 | +0.85% | 13,200 | 31億9072万 | +0.85% | 14.7 | 1.08 |
| 03/19 | 236 | 236 | 234 | 234 | -0.43% | 20,500 | 31億6368万 | 0% | 14.57 | 1.07 |
| 03/18 | 236 | 238 | 235 | 235 | 0% | 8,400 | 31億7720万 | +0.43% | 14.64 | 1.07 |
| 03/15 | 236 | 236 | 234 | 235 | -0.42% | 8,000 | 31億7720万 | +0.43% | 14.64 | 1.07 |
| 03/14 | 237 | 237 | 235 | 236 | +0.43% | 5,400 | 31億9072万 | +0.85% | 14.7 | 1.08 |
| 03/13 | 236 | 238 | 235 | 235 | -0.84% | 8,300 | 31億7720万 | +0.43% | 14.64 | 1.07 |
| 03/12 | 236 | 238 | 236 | 237 | 0% | 2,700 | 32億424万 | +1.28% | 14.76 | 1.08 |
| 03/11 | 236 | 237 | 235 | 237 | +0.85% | 5,100 | 32億424万 | +1.28% | 14.76 | 1.08 |
| 03/08 | 235 | 237 | 235 | 235 | -0.84% | 5,900 | 31億7720万 | +0.43% | 14.64 | 1.07 |
| 03/07 | 234 | 237 | 234 | 237 | +0.85% | 16,700 | 32億424万 | +1.28% | 14.76 | 1.08 |
| 03/06 | 234 | 235 | 233 | 235 | +0.86% | 3,600 | 31億7720万 | +0.43% | 14.64 | 1.07 |
| 03/05 | 232 | 234 | 232 | 233 | 0% | 8,100 | 31億5016万 | -0.43% | 14.51 | 1.06 |
| 03/04 | 233 | 233 | 231 | 233 | +0.43% | 16,700 | 31億5016万 | -0.43% | 14.51 | 1.06 |
| 03/01 | 232 | 232 | 231 | 232 | 0% | 16,600 | 31億3664万 | -0.85% | 14.45 | 1.06 |
| 02/29 | 234 | 234 | 232 | 232 | -0.85% | 6,300 | 31億3664万 | -0.85% | 14.45 | 1.06 |
| 02/28 | 233 | 237 | 233 | 234 | +0.43% | 15,500 | 31億6368万 | 0% | 14.57 | 1.07 |
| 02/27 | 233 | 233 | 231 | 233 | 0% | 27,200 | 31億5016万 | -0.43% | 14.51 | 1.06 |
| 02/26 | 233 | 234 | 232 | 233 | 0% | 11,400 | 31億5016万 | -0.43% | 14.51 | 1.06 |
| 02/22 | 232 | 233 | 232 | 233 | +0.43% | 6,400 | 31億5016万 | -0.85% | 14.51 | 1.06 |
| 02/21 | 234 | 234 | 232 | 232 | -0.85% | 3,800 | 31億3664万 | -1.28% | 14.45 | 1.06 |
| 02/20 | 233 | 234 | 233 | 234 | 0% | 4,900 | 31億6368万 | -0.43% | 14.57 | 1.07 |
| 02/19 | 233 | 235 | 233 | 234 | 0% | 1,700 | 31億6368万 | -0.85% | 14.57 | 1.07 |
| 02/16 | 232 | 235 | 232 | 234 | +0.86% | 16,400 | 31億6368万 | -0.85% | 14.57 | 1.07 |
| 02/15 | 233 | 233 | 231 | 232 | -0.43% | 15,700 | 31億3664万 | -1.69% | 14.45 | 1.06 |
| 02/14 | 235 | 235 | 232 | 233 | -0.85% | 12,500 | 31億5016万 | -1.69% | 14.51 | 1.06 |
| 02/13 | 234 | 235 | 233 | 235 | +0.43% | 16,100 | 31億7720万 | -0.84% | 14.64 | 1.07 |
| 02/09 | 233 | 235 | 233 | 234 | 0% | 4,300 | 31億6368万 | -1.27% | 14.57 | 1.07 |
| 02/08 | 235 | 235 | 234 | 234 | -0.43% | 8,300 | 31億6368万 | -1.27% | 14.57 | 1.07 |
| 02/07 | 235 | 238 | 235 | 235 | 0% | 2,900 | 31億7720万 | -0.84% | 14.64 | 1.07 |
| 02/06 | 236 | 237 | 235 | 235 | -0.84% | 4,000 | 31億7720万 | -0.84% | 14.64 | 1.07 |
| 02/05 | 236 | 238 | 234 | 237 | +0.85% | 6,300 | 32億424万 | +0.42% | 14.76 | 1.08 |
| 02/02 | 236 | 236 | 233 | 235 | +1.29% | 3,400 | 31億7720万 | 0% | 14.64 | 1.07 |
| 02/01 | 234 | 235 | 232 | 232 | -0.85% | 3,900 | 31億3664万 | -1.28% | 14.45 | 1.06 |
| 01/31 | 234 | 236 | 234 | 234 | +0.43% | 9,100 | 31億6368万 | 0% | 14.57 | 1.07 |
| 01/30 | 236 | 238 | 233 | 233 | -1.27% | 50,700 | 31億5016万 | -0.43% | 14.51 | 1.06 |
| 01/29 | 235 | 236 | 234 | 236 | +0.85% | 3,900 | 31億9072万 | +0.85% | 14.7 | 1.08 |
| 01/26 | 235 | 237 | 234 | 234 | -0.85% | 7,200 | 31億6368万 | +0.43% | 14.57 | 1.07 |
| 01/25 | 236 | 237 | 236 | 236 | 0% | 4,900 | 31億9072万 | +1.29% | 14.7 | 1.08 |
| 01/24 | 237 | 238 | 235 | 236 | 0% | 13,400 | 31億9072万 | +1.72% | 14.7 | 1.08 |
| 01/23 | 240 | 240 | 236 | 236 | -1.26% | 7,900 | 31億9072万 | +2.16% | 14.7 | 1.08 |
| 01/22 | 239 | 242 | 236 | 239 | +1.27% | 40,300 | 32億3128万 | +3.46% | 14.89 | 1.09 |
| 01/19 | 239 | 241 | 235 | 236 | -0.84% | 39,700 | 31億9072万 | +2.61% | 14.7 | 1.08 |
| 01/18 | 239 | 239 | 236 | 238 | -0.42% | 11,600 | 32億1776万 | +3.48% | 14.82 | 1.08 |
| 01/17 | 244 | 244 | 237 | 239 | -2.05% | 41,500 | 32億3128万 | +3.91% | 14.89 | 1.09 |
| 01/16 | 245 | 245 | 239 | 244 | +0.41% | 20,400 | 32億9888万 | +6.55% | 15.2 | 1.11 |
| 01/15 | 243 | 245 | 242 | 243 | +0.41% | 4,900 | 32億8536万 | +6.11% | 15.13 | 1.11 |
| 01/12 | 244 | 246 | 240 | 242 | -0.41% | 17,400 | 32億7184万 | +6.14% | 15.07 | 1.1 |
| 01/11 | 240 | 245 | 238 | 243 | +1.67% | 29,100 | 32億8536万 | +6.58% | 15.13 | 1.11 |
| 01/10 | 237 | 240 | 237 | 239 | +0.84% | 17,800 | 32億3128万 | +5.29% | 14.89 | 1.09 |
| 01/09 | 237 | 237 | 236 | 237 | +0.85% | 5,900 | 32億424万 | +4.41% | 14.76 | 1.08 |
| 01/05 | 235 | 238 | 235 | 235 | +0.43% | 5,900 | 31億7720万 | +3.52% | 14.64 | 1.07 |
| 01/04 | 229 | 234 | 229 | 234 | +0.86% | 6,500 | 31億6368万 | +3.08% | 14.57 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 227 | 233 | 227 | 232 | +1.75% | 15,100 | 31億3664万 | +2.2% | 14.45 | 1.06 |
| 12/28 | 224 | 228 | 224 | 228 | +2.24% | 13,400 | 30億8256万 | +0.88% | 14.2 | 1.04 |
| 12/27 | 222 | 225 | 222 | 223 | +0.45% | 21,600 | 30億1496万 | -1.33% | 13.89 | 1.02 |
| 12/26 | 222 | 226 | 221 | 222 | +0.45% | 15,500 | 30億144万 | -1.77% | 13.83 | 1.01 |
| 12/25 | 223 | 223 | 221 | 221 | 0% | 36,300 | 29億8792万 | -2.64% | 13.76 | 1.01 |
| 12/22 | 220 | 222 | 220 | 221 | -0.9% | 23,300 | 29億8792万 | -2.64% | 13.76 | 1.01 |
| 12/21 | 224 | 225 | 222 | 223 | -0.89% | 12,300 | 30億1496万 | -1.76% | 13.89 | 1.02 |
| 12/20 | 223 | 225 | 221 | 225 | +0.45% | 29,200 | 30億4200万 | -0.88% | 14.01 | 1.03 |
| 12/19 | 220 | 224 | 220 | 224 | +1.82% | 17,100 | 30億2848万 | -1.32% | 13.95 | 1.02 |
| 12/18 | 221 | 222 | 220 | 220 | -0.9% | 15,600 | 29億7440万 | -3.51% | 13.7 | 1 |
| 12/15 | 221 | 223 | 220 | 222 | +0.91% | 64,500 | 30億144万 | -2.63% | 13.83 | 1.01 |
| 12/14 | 224 | 225 | 219 | 220 | -2.22% | 40,300 | 29億7440万 | -3.93% | 13.7 | 1 |
| 12/13 | 226 | 226 | 225 | 225 | -0.44% | 3,600 | 30億4200万 | -2.17% | 14.01 | 1.03 |
| 12/12 | 226 | 227 | 225 | 226 | 0% | 6,900 | 30億5552万 | -1.74% | 14.08 | 1.03 |
| 12/11 | 224 | 226 | 224 | 226 | +0.44% | 13,000 | 30億5552万 | -1.74% | 14.08 | 1.03 |
| 12/08 | 227 | 229 | 225 | 225 | -1.32% | 21,600 | 30億4200万 | -2.17% | 14.01 | 1.03 |
| 12/07 | 231 | 231 | 228 | 228 | -1.3% | 31,600 | 30億8256万 | -0.87% | 14.2 | 1.04 |
| 12/06 | 233 | 233 | 231 | 231 | 0% | 10,300 | 31億2312万 | +0.43% | 14.39 | 1.05 |
| 12/05 | 232 | 234 | 231 | 231 | -0.43% | 8,300 | 31億2312万 | +0.43% | 14.39 | 1.05 |
| 12/04 | 233 | 233 | 232 | 232 | +0.43% | 7,400 | 31億3664万 | +0.87% | 14.45 | 1.06 |
| 12/01 | 231 | 234 | 231 | 231 | -1.7% | 11,100 | 31億2312万 | 0% | 14.39 | 1.05 |
| 11/30 | 234 | 237 | 234 | 235 | -1.26% | 11,000 | 31億7720万 | +1.73% | 14.64 | 1.07 |
| 11/29 | 230 | 241 | 229 | 238 | +3.48% | 37,200 | 32億1776万 | +3.03% | 14.82 | 1.08 |
| 11/28 | 228 | 230 | 227 | 230 | +0.88% | 7,400 | 31億960万 | -0.43% | 14.32 | 1.05 |
| 11/27 | 226 | 229 | 225 | 228 | +1.33% | 21,700 | 30億8256万 | -1.3% | 14.2 | 1.04 |
| 11/24 | 224 | 226 | 224 | 225 | -0.44% | 24,500 | 30億4200万 | -3.02% | 14.01 | 1.03 |
| 11/22 | 226 | 228 | 226 | 226 | 0% | 10,100 | 30億5552万 | -3% | 14.08 | 1.03 |
| 11/21 | 229 | 229 | 223 | 226 | -0.88% | 41,700 | 30億5552万 | -3% | 14.08 | 1.03 |
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 | |
| 2016年 3月期 | 625 1,250 3/18 | 486 971 3/18 | 3,230,800 1,615,400 3/18 | 84億5000万 | 65億6396万 | +14.26% 5/6 | - |
| 2017年 3月期 | 835 3/9 | 466 931 6/24 | 460,600 1/31 | 112億8920万 | 62億9356万 | +19.18% 1/31 | -19.35% 6/24 |
| 2018年 3月期 | 820 4/3 | 612 9/6 | 275,600 4/27 | 110億8640万 | 82億7424万 | +6.63% 11/30 | -8.79% 8/14 |
| 2019年 3月期 | 1,080 7/2 | 417 12/25 | 696,800 7/4 | 146億160万 | 56億3784万 | +24.36% 7/3 | -16.72% 11/1 |
| 2020年 3月期 | 850 11/8 | 294 3/19 | 3,158,800 5/23 | 114億9200万 | 39億7488万 | +29.86% 4/20 | -36.25% 3/19 |
| 2021年 3月期 | 628 6/8 | 316 4/6 | 1,301,800 6/1 | 84億9056万 | 42億7232万 | +21.75% 6/8 6/5 | -17.86% 8/3 |
| 2022年 3月期 | 497 4/1 | 276 1/31 | 82,200 4/21 | 67億1944万 | 37億3152万 | +9.79% 6/3 | -15.29% 12/2 |
| 2023年 3月期 | 360 6/9 | 270 12/28 12/23 他2件 | 1,360,400 6/9 | 48億6720万 | 36億5040万 | +17.81% 6/9 | -4.67% 10/3 |
| 最新 | 226 2024/4/18 | 11,500 | 30億5552万 | -3% 233 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
219円（2023/12/14） - 3%（1.03倍）
226円（4/18）