株価チャート
株価
4/19
- 前日 (4/18)
- 1,107
- 始値
- 1,091
- 高値
- 1,091
- 安値
- 1,090
- 終値 -1.45%
- 1,091
- 出来高 -38.46%
- 800
乖離率
- 株価（5日）
移動平均値 - 0%
1,091 - 株価（25日）
移動平均値 - +1.21%
1,078 - 出来高（5日）
移動平均値 - -13.04%
920
2023/11/21～2024/04/19
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 | 1,091 | 1,091 | 1,090 | 1,091 | -1.45% | 800 | 45億9965万 | +1.21% | 11.84 | 0.34 |
| 04/18 | 1,110 | 1,110 | 1,091 | 1,107 | -0.36% | 1,300 | 46億6711万 | +2.98% | 12.01 | 0.34 |
| 04/17 | 1,080 | 1,111 | 1,078 | 1,111 | +3.83% | 1,100 | 46億8397万 | +3.83% | 12.05 | 0.34 |
| 04/16 | 1,079 | 1,079 | 1,070 | 1,070 | -0.65% | 1,100 | 45億1112万 | +0.38% | 11.61 | 0.33 |
| 04/15 | 1,077 | 1,077 | 1,077 | 1,077 | -0.46% | 300 | 45億4063万 | +1.22% | 11.68 | 0.33 |
| 04/11 | 1,090 | 1,090 | 1,081 | 1,082 | -0.18% | 900 | 45億6171万 | +1.98% | 11.74 | 0.33 |
| 04/10 | 1,084 | 1,084 | 1,084 | 1,084 | -0.28% | 100 | 45億7014万 | +2.46% | 11.76 | 0.33 |
| 04/09 | 1,077 | 1,097 | 1,077 | 1,087 | +0.93% | 700 | 45億8279万 | +3.03% | 11.79 | 0.33 |
| 04/08 | 1,077 | 1,078 | 1,077 | 1,077 | +0.09% | 400 | 45億4063万 | +2.28% | 11.68 | 0.33 |
| 04/05 | 1,069 | 1,076 | 1,069 | 1,076 | +0.09% | 300 | 45億3641万 | +2.48% | 11.67 | 0.33 |
| 04/04 | 1,075 | 1,075 | 1,075 | 1,075 | +0.37% | 300 | 45億3220万 | +2.58% | 11.66 | 0.33 |
| 04/03 | 1,082 | 1,082 | 1,070 | 1,071 | -0.83% | 600 | 45億1533万 | +2.49% | 11.62 | 0.33 |
| 04/02 | 1,100 | 1,100 | 1,080 | 1,080 | -0.64% | 1,200 | 45億5328万 | +3.55% | 11.72 | 0.33 |
| 04/01 | 1,101 | 1,101 | 1,086 | 1,087 | +0.09% | 300 | 45億8279万 | +4.52% | 11.79 | 0.33 |
| 03/29 | 1,097 | 1,100 | 1,081 | 1,086 | -1% | 1,200 | 45億7857万 | +4.73% | 11.78 | 0.33 |
| 03/28 | 1,079 | 1,099 | 1,079 | 1,097 | +0.83% | 1,100 | 46億2495万 | +6.09% | 11.9 | 0.34 |
| 03/27 | 1,080 | 1,095 | 1,080 | 1,088 | +1.21% | 1,400 | 45億8700万 | +5.53% | 11.8 | 0.33 |
| 03/26 | 1,078 | 1,087 | 1,070 | 1,075 | -0.28% | 2,100 | 45億3220万 | +4.57% | 11.66 | 0.33 |
| 03/25 | 1,079 | 1,089 | 1,078 | 1,078 | 0% | 2,600 | 45億4484万 | +5.17% | 11.69 | 0.33 |
| 03/22 | 1,070 | 1,093 | 1,065 | 1,078 | +0.75% | 5,400 | 45億4484万 | +5.48% | 11.69 | 0.33 |
| 03/21 | 1,065 | 1,084 | 1,065 | 1,070 | +0.85% | 5,100 | 45億1112万 | +5% | 11.61 | 0.33 |
| 03/19 | 1,050 | 1,068 | 1,050 | 1,061 | +1.05% | 2,100 | 44億7317万 | +4.33% | 11.51 | 0.33 |
| 03/18 | 1,032 | 1,050 | 1,032 | 1,050 | +1.94% | 2,900 | 44億2680万 | +3.45% | 11.39 | 0.32 |
| 03/15 | 1,053 | 1,053 | 1,030 | 1,030 | -2.74% | 2,100 | 43億4248万 | +1.68% | 11.17 | 0.32 |
| 03/14 | 1,008 | 1,059 | 1,005 | 1,059 | +5.16% | 8,600 | 44億6474万 | +4.54% | 11.49 | 0.33 |
| 03/13 | 1,004 | 1,009 | 1,004 | 1,007 | +0.1% | 700 | 42億4551万 | -0.4% | 10.92 | 0.31 |
| 03/12 | 1,005 | 1,006 | 1,005 | 1,006 | +0.1% | 200 | 42億4129万 | -0.49% | 10.91 | 0.31 |
| 03/11 | 1,007 | 1,008 | 1,005 | 1,005 | -0.2% | 1,200 | 42億3708万 | -0.69% | 10.9 | 0.31 |
| 03/08 | 1,009 | 1,012 | 1,007 | 1,007 | -0.4% | 700 | 42億4551万 | -0.49% | 10.92 | 0.31 |
| 03/07 | 1,012 | 1,015 | 1,009 | 1,011 | -0.1% | 1,700 | 42億6237万 | -0.2% | 10.97 | 0.31 |
| 03/06 | 1,010 | 1,019 | 1,010 | 1,012 | +0.2% | 1,400 | 42億6659万 | -0.1% | 10.98 | 0.31 |
| 03/05 | 1,013 | 1,019 | 1,010 | 1,010 | -0.69% | 1,800 | 42億5816万 | -0.3% | 10.96 | 0.31 |
| 03/04 | 1,015 | 1,017 | 1,009 | 1,017 | -0.2% | 3,400 | 42億8767万 | +0.39% | 11.03 | 0.31 |
| 03/01 | 1,015 | 1,019 | 1,010 | 1,019 | +0.49% | 800 | 42億9610万 | +0.59% | 11.05 | 0.31 |
| 02/29 | 1,012 | 1,014 | 1,011 | 1,014 | +0.4% | 500 | 42億7502万 | +0.1% | 11 | 0.31 |
| 02/28 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 4,200 | 42億5816万 | -0.3% | 10.96 | 0.31 |
| 02/27 | 1,010 | 1,021 | 1,009 | 1,020 | +2% | 4,900 | 43億32万 | +0.69% | 11.07 | 0.31 |
| 02/26 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 8,100 | 42億1600万 | -1.28% | 10.85 | 0.31 |
| 02/22 | 1,015 | 1,015 | 1,001 | 1,010 | -0.3% | 1,900 | 42億5816万 | -0.39% | 10.96 | 0.31 |
| 02/21 | 1,013 | 1,013 | 1,008 | 1,013 | -0.78% | 700 | 42億7080万 | -0.1% | 10.99 | 0.31 |
| 02/20 | 1,018 | 1,021 | 1,018 | 1,021 | +0.39% | 300 | 43億453万 | +0.69% | 11.08 | 0.31 |
| 02/19 | 1,015 | 1,019 | 1,015 | 1,017 | +1.5% | 2,300 | 42億8767万 | +0.39% | 11.03 | 0.31 |
| 02/16 | 1,001 | 1,005 | 1,001 | 1,002 | +0.1% | 400 | 42億2443万 | -1.09% | 10.87 | 0.31 |
| 02/15 | 1,006 | 1,006 | 1,001 | 1,001 | -0.5% | 1,900 | 42億2021万 | -1.18% | 10.86 | 0.31 |
| 02/14 | 1,005 | 1,014 | 1,004 | 1,006 | -0.49% | 2,600 | 42億4129万 | -0.69% | 10.91 | 0.31 |
| 02/13 | 1,014 | 1,015 | 1,003 | 1,011 | -0.39% | 5,100 | 42億6237万 | -0.2% | 10.97 | 0.31 |
| 02/09 | 1,015 | 1,025 | 1,013 | 1,015 | +0.2% | 30,600 | 42億7924万 | +0.2% | 11.01 | 0.31 |
| 02/08 | 1,015 | 1,015 | 1,013 | 1,013 | -0.2% | 4,300 | 42億7080万 | +0.1% | 10.99 | 0.31 |
| 02/07 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 500 | 42億7924万 | +0.3% | 11.01 | 0.31 |
| 02/06 | 1,015 | 1,019 | 1,014 | 1,015 | 0% | 5,800 | 42億7924万 | +0.4% | 11.01 | 0.31 |
| 02/05 | 1,017 | 1,019 | 1,015 | 1,015 | -0.29% | 2,700 | 42億7924万 | +0.5% | 11.01 | 0.31 |
| 02/02 | 1,020 | 1,020 | 1,018 | 1,018 | +0.3% | 800 | 42億9188万 | +0.79% | 11.04 | 0.31 |
| 02/01 | 1,015 | 1,019 | 1,010 | 1,015 | 0% | 1,900 | 42億7924万 | +0.59% | 11.01 | 0.31 |
| 01/31 | 1,015 | 1,015 | 1,012 | 1,015 | 0% | 1,500 | 42億7924万 | +0.69% | 11.01 | 0.31 |
| 01/30 | 1,021 | 1,021 | 1,015 | 1,015 | 0% | 1,200 | 42億7924万 | +0.69% | 11.01 | 0.31 |
| 01/29 | 1,025 | 1,025 | 1,013 | 1,015 | +0.3% | 4,700 | 42億7924万 | +0.79% | 11.01 | 0.31 |
| 01/26 | 1,026 | 1,026 | 1,012 | 1,012 | -0.3% | 1,600 | 42億6659万 | +0.6% | 10.98 | 0.31 |
| 01/25 | 1,016 | 1,022 | 1,015 | 1,015 | 0% | 3,200 | 42億7924万 | +1% | 11.01 | 0.31 |
| 01/24 | 1,018 | 1,018 | 1,015 | 1,015 | -0.1% | 1,700 | 42億7924万 | +1% | 11.01 | 0.31 |
| 01/23 | 1,022 | 1,022 | 1,016 | 1,016 | -0.29% | 1,000 | 42億8345万 | +1.2% | 11.02 | 0.31 |
| 01/22 | 1,024 | 1,026 | 1,015 | 1,019 | +0.39% | 1,600 | 42億9610万 | +1.6% | 11.05 | 0.31 |
| 01/19 | 1,017 | 1,017 | 1,015 | 1,015 | 0% | 1,600 | 42億7924万 | +1.2% | 11.01 | 0.31 |
| 01/18 | 1,015 | 1,019 | 1,015 | 1,015 | +0.2% | 1,100 | 42億7924万 | +1.3% | 11.01 | 0.31 |
| 01/17 | 1,019 | 1,019 | 1,006 | 1,013 | -1.27% | 2,100 | 42億7080万 | +1.2% | 10.99 | 0.31 |
| 01/16 | 1,018 | 1,026 | 1,008 | 1,026 | +2.4% | 7,500 | 43億2561万 | +2.5% | 11.13 | 0.32 |
| 01/15 | 1,002 | 1,006 | 1,002 | 1,002 | -0.1% | 7,200 | 42億2443万 | +0.2% | 10.87 | 0.31 |
| 01/12 | 1,005 | 1,005 | 1,003 | 1,003 | 0% | 1,800 | 42億2864万 | +0.3% | 10.88 | 0.31 |
| 01/11 | 1,005 | 1,005 | 1,003 | 1,003 | 0% | 1,100 | 42億2864万 | +0.3% | 10.88 | 0.31 |
| 01/10 | 1,003 | 1,005 | 1,003 | 1,003 | 0% | 4,700 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 01/09 | 1,006 | 1,008 | 1,003 | 1,003 | -0.1% | 5,600 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 01/05 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 700 | 42億3286万 | +0.5% | 10.89 | 0.31 |
| 01/04 | 1,000 | 1,004 | 1,000 | 1,003 | +0.2% | 1,400 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,002 | 998 | 1,001 | 0% | 1,300 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/28 | 998 | 1,003 | 998 | 1,001 | +0.4% | 2,700 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/27 | 1,000 | 1,001 | 996 | 997 | -0.3% | 1,900 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/26 | 1,000 | 1,003 | 1,000 | 1,000 | +0.3% | 2,000 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 12/25 | 1,000 | 1,000 | 997 | 997 | -0.3% | 1,100 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/22 | 998 | 1,000 | 998 | 1,000 | +0.3% | 200 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 12/21 | 999 | 999 | 997 | 997 | 0% | 3,300 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/20 | 996 | 1,000 | 995 | 997 | +0.2% | 2,300 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/19 | 997 | 998 | 994 | 995 | -0.1% | 7,500 | 41億9492万 | -0.3% | 10.79 | 0.31 |
| 12/18 | 997 | 998 | 996 | 996 | 0% | 1,500 | 41億9913万 | -0.2% | 10.81 | 0.31 |
| 12/15 | 1,002 | 1,002 | 995 | 996 | -0.3% | 1,600 | 41億9913万 | -0.3% | 10.81 | 0.31 |
| 12/14 | 999 | 1,000 | 999 | 999 | -0.1% | 2,100 | 42億1178万 | 0% | 10.84 | 0.31 |
| 12/13 | 998 | 1,000 | 998 | 1,000 | +0.1% | 300 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/12 | 1,003 | 1,003 | 997 | 999 | -0.1% | 2,900 | 42億1178万 | 0% | 10.84 | 0.31 |
| 12/11 | 1,000 | 1,000 | 995 | 1,000 | +0.3% | 10,200 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/08 | 996 | 1,000 | 996 | 997 | 0% | 1,200 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 12/07 | 998 | 1,000 | 997 | 997 | -0.5% | 1,000 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 12/06 | 1,000 | 1,004 | 995 | 1,002 | +0.2% | 4,600 | 42億2443万 | +0.3% | 10.87 | 0.31 |
| 12/05 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 1,400 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/04 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 21,500 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/01 | 999 | 1,001 | 999 | 1,000 | +0.2% | 6,600 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 11/30 | 996 | 999 | 994 | 998 | 0% | 1,900 | 42億756万 | 0% | 10.83 | 0.31 |
| 11/29 | 998 | 998 | 998 | 998 | +0.1% | 1,000 | 42億756万 | 0% | 10.83 | 0.31 |
| 11/28 | 996 | 997 | 996 | 997 | +0.3% | 1,700 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 11/27 | 1,000 | 1,000 | 992 | 994 | -0.6% | 10,900 | 41億9070万 | -0.5% | 10.78 | 0.31 |
| 11/24 | 998 | 1,000 | 998 | 1,000 | +0.2% | 1,200 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/22 | 999 | 1,000 | 998 | 998 | -0.2% | 2,600 | 42億756万 | -0.1% | 10.83 | 0.31 |
| 11/21 | 999 | 1,000 | 997 | 1,000 | 0% | 4,500 | 42億1600万 | +0.1% | 10.85 | 0.31 |
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 | 530 4/12 | 375 12/20 | 23,000 5/31 4/26 | - | - | +11.72% 7/28 | -13.91% 12/20 |
| 2008年 3月期 | 410 9/13 | 300 3/10 | 14,000 12/25 | - | - | +11.02% 5/1 | -20.34% 3/10 |
| 2009年 3月期 | 414 5/29 5/1 | 335 1/22 | 8,000 3/2 | - | - | +10.1% 2/6 | -7.27% 10/8 |
| 2010年 3月期 | 480 1/4 | 365 9/8 4/20 | 9,000 10/20 | - | - | +20.35% 1/4 | -4.82% 3/30 |
| 2011年 3月期 | 515 2/22 2/21 他2件 | 362 3/15 | 12,000 1/24 | 21億7124万 | 15億2619万 | +18.8% 1/12 | -18.56% 3/15 |
| 2012年 3月期 | 610 3/30 | 401 4/8 | 6,300 7/26 | 25億7176万 | 16億9061万 | +22.87% 5/9 | -5.7% 12/6 |
| 2013年 3月期 | 2,070 3/26 | 506 6/4 | 238,400 3/26 | 87億2712万 | 21億3329万 | +78.69% 3/25 | -15.52% 5/22 |
| 2014年 3月期 | 1,550 4/24 | 685 6/7 | 318,200 11/6 | 65億3480万 | 28億8796万 | +46.34% 11/6 | -31.92% 6/7 |
| 2015年 3月期 | 1,059 4/4 | 757 8/15 | 82,900 5/14 | 44億6474万 | 31億9151万 | +16.56% 5/11 | -17.84% 5/16 |
| 2016年 3月期 | 1,547 8/6 | 875 4/9 | 127,000 8/6 | 65億2215万 | 36億8900万 | +24.8% 8/6 | -11.55% 2/12 |
| 2017年 3月期 | 1,275 3/29 | 958 8/25 8/22 | 12,600 6/7 | 53億7540万 | 40億3892万 | +7.83% 9/26 | -11.24% 6/24 |
| 2018年 3月期 | 2,390 3/26 | 1,170 5/16 4/14 | 22,300 11/29 | 100億7624万 | 49億3272万 | +14.03% 3/27 | -6.87% 4/11 |
| 2019年 3月期 | 2,624 7/26 | 1,907 8/16 | 29,200 8/7 | 110億6278万 | 80億3991万 | +12.45% 5/17 | -17.96% 8/16 |
| 2020年 3月期 | 2,420 1/28 | 1,370 3/17 | 16,300 2/25 | 102億272万 | 57億7592万 | +23.77% 5/11 | -22.41% 8/5 |
| 2021年 3月期 | 2,120 5/12 | 1,339 12/2 | 12,400 5/11 | 89億3792万 | 56億4522万 | +11.8% 1/28 | -6.86% 6/12 |
| 2022年 3月期 | 1,720 5/10 | 1,170 1/28 | 17,400 5/10 | 72億5152万 | 49億3272万 | +7.42% 2/10 | -7.45% 11/30 |
| 2023年 3月期 | 1,355 5/10 | 1,110 11/22 | 8,600 12/27 | 57億1268万 | 46億7976万 | +10.37% 4/11 | -8.61% 5/16 |
| 最新 | 1,091 2024/4/19 | 800 | 45億9965万 | +1.21% 1,078 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/29 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/24 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/24
- -25%（0.75倍）
- 2001/12/26 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/26
- 0%（1倍）
- 2003/12/29 vs 2002/12/27
- 7%（1.07倍）
- 2004/12/29 vs 2003/12/29
- 18%（1.18倍）
- 2005/12/29 vs 2004/12/29
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/29
- -26%（0.74倍）
- 2007/12/27 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/01 vs 2007/12/27
- -7%（0.93倍）
- 2009/12/29 vs 2008/12/01
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/29
- -5%（0.95倍）
- 2011/12/29 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/29
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/27 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/27
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/29 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/29
- -12%（0.88倍）
- 2024/04/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
235円（2001/01/24） - 364%（4.64倍）
1,091円（4/19）