株価チャート
株価
4/18
- 前日 (4/17)
- 1,410
- 始値
- 1,404
- 高値
- 1,404
- 安値
- 1,404
- 終値 -0.43%
- 1,404
- 出来高 -93.33%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,407 - 株価（25日）
移動平均値 - -0.92%
1,417 - 出来高（5日）
移動平均値 - -93.24%
1,480
2023/11/20～2024/04/18
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 | 1,404 | 1,404 | 1,404 | 1,404 | -0.43% | 100 | 112億9728万 | -0.92% | 13.93 | 0.78 |
| 04/17 | 1,396 | 1,426 | 1,396 | 1,410 | +0.64% | 1,500 | 113億4556万 | -0.56% | 13.99 | 0.79 |
| 04/16 | 1,401 | 1,401 | 1,401 | 1,401 | -0.57% | 100 | 112億7314万 | -1.13% | 13.9 | 0.78 |
| 04/15 | 1,410 | 1,456 | 1,396 | 1,409 | -0.07% | 5,200 | 113億3751万 | -0.56% | 13.98 | 0.78 |
| 04/12 | 1,412 | 1,427 | 1,409 | 1,410 | -1.19% | 500 | 113億4556万 | -0.49% | 13.99 | 0.79 |
| 04/11 | 1,389 | 1,427 | 1,389 | 1,427 | +2% | 800 | 114億8235万 | +0.78% | 14.16 | 0.79 |
| 04/10 | 1,381 | 1,411 | 1,381 | 1,399 | +2.34% | 1,000 | 112億5705万 | -1.13% | 13.88 | 0.78 |
| 04/09 | 1,367 | 1,367 | 1,367 | 1,367 | -0.29% | 100 | 109億9956万 | -3.6% | 13.56 | 0.76 |
| 04/08 | 1,393 | 1,399 | 1,351 | 1,371 | -1.72% | 1,400 | 110億3175万 | -3.52% | 13.6 | 0.76 |
| 04/05 | 1,405 | 1,430 | 1,395 | 1,395 | -0.36% | 1,400 | 112億2486万 | -2.11% | 13.84 | 0.78 |
| 04/04 | 1,406 | 1,406 | 1,400 | 1,400 | -0.43% | 200 | 112億6510万 | -2.03% | 13.89 | 0.78 |
| 04/03 | 1,428 | 1,428 | 1,397 | 1,406 | +0.57% | 1,000 | 113億1337万 | -1.88% | 13.95 | 0.78 |
| 04/02 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 200 | 112億4900万 | -2.78% | 13.87 | 0.78 |
| 04/01 | 1,402 | 1,432 | 1,397 | 1,398 | -1.62% | 1,800 | 112億4900万 | -3.12% | 13.87 | 0.78 |
| 03/29 | 1,414 | 1,455 | 1,397 | 1,421 | +0.71% | 3,200 | 114億3407万 | -1.73% | 14.1 | 0.79 |
| 03/28 | 1,420 | 1,453 | 1,396 | 1,411 | -3.42% | 1,700 | 113億5361万 | -2.69% | 14 | 0.79 |
| 03/27 | 1,454 | 1,484 | 1,431 | 1,461 | +0.48% | 4,600 | 117億5593万 | +0.48% | 14.5 | 0.81 |
| 03/26 | 1,446 | 1,496 | 1,434 | 1,454 | +0.28% | 1,500 | 116億9961万 | -0.14% | 14.43 | 0.81 |
| 03/25 | 1,449 | 1,455 | 1,418 | 1,450 | +0.07% | 2,300 | 116億6742万 | -0.55% | 14.39 | 0.81 |
| 03/22 | 1,463 | 1,463 | 1,430 | 1,449 | +1.26% | 1,600 | 116億5937万 | -0.75% | 14.38 | 0.81 |
| 03/21 | 1,482 | 1,482 | 1,416 | 1,431 | -1.45% | 1,800 | 115億1454万 | -2.12% | 14.2 | 0.8 |
| 03/19 | 1,419 | 1,466 | 1,419 | 1,452 | +2.33% | 1,600 | 116億8351万 | -0.82% | 14.41 | 0.81 |
| 03/18 | 1,437 | 1,450 | 1,407 | 1,419 | -5.21% | 2,500 | 114億1798万 | -3.07% | 14.08 | 0.79 |
| 03/15 | 1,420 | 1,497 | 1,420 | 1,497 | +7.7% | 500 | 120億4561万 | +2.11% | 14.85 | 0.83 |
| 03/14 | 1,429 | 1,447 | 1,390 | 1,390 | -2.11% | 1,800 | 111億8463万 | -5.12% | 13.79 | 0.77 |
| 03/13 | 1,400 | 1,420 | 1,399 | 1,420 | +1.43% | 6,900 | 114億2603万 | -3.34% | 14.09 | 0.79 |
| 03/12 | 1,392 | 1,400 | 1,358 | 1,400 | +0.57% | 900 | 112億6510万 | -4.7% | 13.89 | 0.78 |
| 03/11 | 1,395 | 1,395 | 1,392 | 1,392 | -0.57% | 400 | 112億72万 | -5.31% | 13.81 | 0.78 |
| 03/08 | 1,392 | 1,421 | 1,392 | 1,400 | +0.36% | 1,200 | 112億6510万 | -4.76% | 13.89 | 0.78 |
| 03/07 | 1,400 | 1,429 | 1,389 | 1,395 | -0.43% | 2,800 | 112億2486万 | -5.17% | 13.84 | 0.78 |
| 03/06 | 1,435 | 1,435 | 1,400 | 1,401 | -4.04% | 4,000 | 112億7314万 | -4.76% | 13.9 | 0.78 |
| 03/05 | 1,433 | 1,460 | 1,424 | 1,460 | +0.83% | 1,900 | 117億4789万 | -0.82% | 14.49 | 0.81 |
| 03/04 | 1,472 | 1,472 | 1,438 | 1,448 | -2.16% | 1,800 | 116億5133万 | -1.5% | 14.37 | 0.81 |
| 03/01 | 1,481 | 1,498 | 1,480 | 1,480 | -0.34% | 800 | 119億882万 | +0.61% | 14.69 | 0.82 |
| 02/29 | 1,518 | 1,518 | 1,485 | 1,485 | -2.17% | 1,200 | 119億4905万 | +1.09% | 14.74 | 0.83 |
| 02/28 | 1,519 | 1,599 | 1,482 | 1,518 | -0.13% | 12,100 | 122億1458万 | +3.55% | 15.06 | 0.85 |
| 02/27 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 4,100 | 122億3068万 | +4.04% | 15.08 | 0.85 |
| 02/26 | 1,497 | 1,516 | 1,497 | 1,515 | +1.47% | 1,000 | 121億9044万 | +3.98% | 15.03 | 0.84 |
| 02/22 | 1,475 | 1,495 | 1,475 | 1,493 | -0.27% | 1,800 | 120億1342万 | +2.75% | 14.81 | 0.83 |
| 02/21 | 1,497 | 1,497 | 1,497 | 1,497 | -1.45% | 100 | 120億4561万 | +3.31% | 14.85 | 0.83 |
| 02/20 | 1,519 | 1,519 | 1,519 | 1,519 | 0% | 100 | 122億2263万 | +5.05% | 15.07 | 0.85 |
| 02/19 | 1,469 | 1,519 | 1,469 | 1,519 | +1.54% | 500 | 122億2263万 | +5.41% | 15.07 | 0.85 |
| 02/16 | 1,513 | 1,525 | 1,485 | 1,496 | -0.6% | 3,000 | 120億3756万 | +4.18% | 14.84 | 0.83 |
| 02/15 | 1,523 | 1,525 | 1,501 | 1,505 | +0.8% | 1,800 | 121億998万 | +5.24% | 14.93 | 0.84 |
| 02/14 | 1,493 | 1,539 | 1,493 | 1,493 | +0.54% | 4,900 | 120億1342万 | +5.07% | 14.81 | 0.83 |
| 02/13 | 1,465 | 1,498 | 1,465 | 1,485 | +1.37% | 4,800 | 119億4905万 | +5.24% | 14.74 | 0.83 |
| 02/09 | 1,460 | 1,465 | 1,460 | 1,465 | +0.34% | 900 | 117億8812万 | +4.57% | 14.54 | 0.82 |
| 02/08 | 1,460 | 1,460 | 1,460 | 1,460 | -0.75% | 600 | 117億4789万 | +4.89% | 14.49 | 0.81 |
| 02/07 | 1,490 | 1,490 | 1,469 | 1,471 | -1.28% | 300 | 118億3640万 | +6.29% | 14.6 | 0.82 |
| 02/06 | 1,420 | 1,490 | 1,420 | 1,490 | +4.93% | 5,900 | 119億8928万 | +8.44% | 14.79 | 0.83 |
| 02/05 | 1,410 | 1,420 | 1,385 | 1,420 | +0.28% | 1,100 | 114億2603万 | +4.11% | 14.09 | 0.79 |
| 02/02 | 1,379 | 1,416 | 1,379 | 1,416 | +0.5% | 1,500 | 113億9384万 | +4.27% | 14.05 | 0.79 |
| 02/01 | 1,400 | 1,409 | 1,397 | 1,409 | 0% | 700 | 113億3751万 | +4.29% | 13.98 | 0.78 |
| 01/31 | 1,406 | 1,409 | 1,406 | 1,409 | 0% | 400 | 113億3751万 | +4.76% | 13.98 | 0.78 |
| 01/30 | 1,406 | 1,412 | 1,381 | 1,409 | -0.21% | 1,100 | 113億3751万 | +5.31% | 13.98 | 0.78 |
| 01/29 | 1,414 | 1,446 | 1,412 | 1,412 | -1.05% | 800 | 113億6165万 | +6.17% | 14.01 | 0.79 |
| 01/26 | 1,460 | 1,460 | 1,426 | 1,427 | -2.26% | 5,800 | 114億8235万 | +7.94% | 14.16 | 0.79 |
| 01/25 | 1,429 | 1,515 | 1,403 | 1,460 | +2.17% | 11,700 | 117億4789万 | +11.11% | 14.49 | 0.81 |
| 01/24 | 1,410 | 1,429 | 1,395 | 1,429 | +1.35% | 3,000 | 114億9844万 | +9.59% | 14.18 | 0.8 |
| 01/23 | 1,404 | 1,410 | 1,374 | 1,410 | +0.43% | 3,100 | 113億4556万 | +8.88% | 13.99 | 0.79 |
| 01/22 | 1,388 | 1,414 | 1,388 | 1,404 | +0.07% | 1,100 | 112億9728万 | +9.09% | 13.93 | 0.78 |
| 01/19 | 1,400 | 1,430 | 1,400 | 1,403 | -1.75% | 2,500 | 112億8923万 | +9.52% | 13.92 | 0.78 |
| 01/18 | 1,351 | 1,429 | 1,351 | 1,428 | +3.63% | 6,900 | 114億9040万 | +12.09% | 14.17 | 0.8 |
| 01/17 | 1,421 | 1,421 | 1,362 | 1,378 | -3.16% | 2,800 | 110億8807万 | +8.93% | 13.67 | 0.77 |
| 01/16 | 1,424 | 1,425 | 1,364 | 1,423 | +0.49% | 11,900 | 114億5016万 | +13.12% | 14.12 | 0.79 |
| 01/15 | 1,394 | 1,455 | 1,394 | 1,416 | +1.58% | 10,600 | 113億9384万 | +13.37% | 14.05 | 0.79 |
| 01/12 | 1,328 | 1,425 | 1,328 | 1,394 | +4.97% | 14,300 | 112億1682万 | +12.42% | 13.83 | 0.78 |
| 01/11 | 1,292 | 1,330 | 1,290 | 1,328 | +2.79% | 3,600 | 106億8575万 | +7.79% | 13.18 | 0.74 |
| 01/10 | 1,253 | 1,305 | 1,253 | 1,292 | +4.03% | 2,600 | 103億9607万 | +5.3% | 12.82 | 0.72 |
| 01/09 | 1,235 | 1,295 | 1,230 | 1,242 | +0.65% | 2,800 | 99億9375万 | +1.55% | 12.32 | 0.69 |
| 01/05 | 1,238 | 1,238 | 1,234 | 1,234 | +0.08% | 400 | 99億2938万 | +0.98% | 12.24 | 0.69 |
| 01/04 | 1,250 | 1,252 | 1,222 | 1,233 | -2.07% | 900 | 99億2133万 | +0.9% | 12.23 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,214 | 1,259 | 1,214 | 1,259 | +2.19% | 1,200 | 101億3054万 | +3.2% | 12.49 | 0.7 |
| 12/28 | 1,221 | 1,255 | 1,215 | 1,232 | -0.65% | 5,300 | 99億1328万 | +1.15% | 12.23 | 0.69 |
| 12/27 | 1,264 | 1,325 | 1,234 | 1,240 | -1.9% | 21,400 | 99億7766万 | +1.89% | 12.3 | 0.69 |
| 12/26 | 1,229 | 1,264 | 1,212 | 1,264 | +1.94% | 3,600 | 101億7077万 | +4.03% | 12.54 | 0.7 |
| 12/25 | 1,255 | 1,255 | 1,238 | 1,240 | -1.2% | 2,800 | 99億7766万 | +2.23% | 12.3 | 0.69 |
| 12/22 | 1,230 | 1,268 | 1,220 | 1,255 | +2.2% | 3,800 | 100億9835万 | +3.63% | 12.45 | 0.7 |
| 12/21 | 1,207 | 1,228 | 1,207 | 1,228 | +1.07% | 400 | 98億8110万 | +1.57% | 12.19 | 0.68 |
| 12/20 | 1,215 | 1,229 | 1,215 | 1,215 | +0.33% | 500 | 97億7649万 | +0.58% | 12.06 | 0.68 |
| 12/19 | 1,220 | 1,233 | 1,211 | 1,211 | -0.74% | 500 | 97億4431万 | +0.25% | 12.02 | 0.67 |
| 12/18 | 1,222 | 1,222 | 1,220 | 1,220 | -0.16% | 200 | 98億1673万 | +0.99% | 12.11 | 0.68 |
| 12/15 | 1,212 | 1,222 | 1,205 | 1,222 | +0.83% | 400 | 98億3282万 | +1.33% | 12.13 | 0.68 |
| 12/14 | 1,212 | 1,212 | 1,212 | 1,212 | 0% | 300 | 97億5235万 | +0.58% | 12.03 | 0.67 |
| 12/13 | 1,237 | 1,237 | 1,209 | 1,212 | -2.02% | 4,400 | 97億5235万 | +0.75% | 12.03 | 0.67 |
| 12/12 | 1,239 | 1,239 | 1,230 | 1,237 | -0.16% | 1,200 | 99億5352万 | +2.83% | 12.27 | 0.69 |
| 12/11 | 1,220 | 1,239 | 1,220 | 1,239 | +2.82% | 700 | 99億6961万 | +3.25% | 12.29 | 0.69 |
| 12/08 | 1,210 | 1,218 | 1,205 | 1,205 | +0.33% | 800 | 96億9603万 | +0.67% | 11.96 | 0.67 |
| 12/07 | 1,200 | 1,206 | 1,200 | 1,201 | -0.33% | 700 | 96億6384万 | +0.42% | 11.92 | 0.67 |
| 12/06 | 1,195 | 1,205 | 1,195 | 1,205 | +1.35% | 900 | 96億9603万 | +0.92% | 11.96 | 0.67 |
| 12/05 | 1,189 | 1,189 | 1,189 | 1,189 | 0% | 100 | 95億6728万 | -0.42% | 11.8 | 0.66 |
| 12/04 | 1,188 | 1,208 | 1,188 | 1,189 | -1.49% | 400 | 95億6728万 | -0.5% | 11.8 | 0.66 |
| 11/30 | 1,188 | 1,207 | 1,188 | 1,207 | +1.68% | 600 | 97億1212万 | +0.84% | 11.98 | 0.67 |
| 11/29 | 1,200 | 1,200 | 1,187 | 1,187 | -2.94% | 1,100 | 95億5119万 | -0.84% | 11.78 | 0.66 |
| 11/28 | 1,223 | 1,223 | 1,223 | 1,223 | +0.58% | 4,200 | 98億4086万 | +2.09% | 12.14 | 0.68 |
| 11/27 | 1,197 | 1,216 | 1,197 | 1,216 | +1.67% | 2,000 | 97億8454万 | +1.5% | 12.07 | 0.68 |
| 11/24 | 1,210 | 1,210 | 1,196 | 1,196 | -0.75% | 3,100 | 96億2361万 | -0.25% | 11.87 | 0.67 |
| 11/22 | 1,204 | 1,205 | 1,202 | 1,205 | +0.42% | 400 | 96億9603万 | +0.42% | 11.96 | 0.67 |
| 11/21 | 1,203 | 1,204 | 1,200 | 1,200 | -0.25% | 400 | 96億5580万 | -0.25% | 11.91 | 0.67 |
| 11/20 | 1,180 | 1,203 | 1,180 | 1,203 | -0.08% | 1,100 | 96億7993万 | -0.25% | 11.94 | 0.67 |
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 | 780 6/12 5/31 他2件 | 650 11/13 11/10 他2件 | 24,300 7/14 | - | - | +7.61% 1/5 | -5.73% 4/5 |
| 2008年 3月期 | 745 11/7 | 602 3/31 | 8,100 11/7 | - | - | +6.38% 12/14 | -7.7% 3/31 |
| 2009年 3月期 | 648 4/14 | 473 12/2 | 12,500 5/7 | - | - | +11.23% 1/14 | -17.31% 10/9 |
| 2010年 3月期 | 665 7/2 | 511 4/8 | 14,800 7/2 | - | - | +16.68% 7/2 | -5.06% 11/4 |
| 2011年 3月期 | 699 3/24 | 502 3/16 3/15 | 46,000 3/24 | 56億2415万 | 40億3909万 | +14.07% 3/24 | -17.31% 3/15 |
| 2012年 3月期 | 598 4/12 | 482 11/10 | 17,000 1/16 | 48億1150万 | 38億7817万 | +10.26% 12/13 | -9.07% 8/8 |
| 2013年 3月期 | 819 2/5 | 522 4/17 | 14,900 3/26 | 65億8967万 | 42億1万 | +12.76% 1/15 | -9.43% 3/29 |
| 2014年 3月期 | 780 1/29 | 660 9/6 | 14,300 12/24 | 62億7627万 | 53億1036万 | +6.85% 1/29 | -7.37% 9/6 |
| 2015年 3月期 | 820 3/26 | 699 5/22 | 14,400 3/26 | 65億9813万 | 56億2450万 | +7.19% 7/1 | -5.4% 8/1 |
| 2016年 3月期 | 814 6/23 6/22 | 706 2/12 | 13,400 6/29 | 65億4985万 | 56億8082万 | +5.97% 9/28 | -6.54% 1/19 |
| 2017年 3月期 | 890 12/15 | 734 4/5 | 13,700 12/9 | 71億6138万 | 59億613万 | +7.04% 12/14 | -4.96% 2/15 |
| 2018年 3月期 | 941 1/25 | 760 4/26 | 37,600 6/20 | 75億7175万 | 61億1534万 | +9.49% 12/12 | -6.45% 3/6 |
| 2019年 3月期 | 1,185 3/26 | 800 4/10 | 26,500 6/28 | 95億3510万 | 64億3720万 | +15% 6/18 | -6.6% 12/21 |
| 2020年 3月期 | 1,590 1/23 | 964 5/20 | 32,200 1/23 | 127億9393万 | 77億5682万 | +20.54% 3/31 | -14.67% 3/11 |
| 2021年 3月期 | 1,559 1/29 | 1,150 4/21 | 12,500 6/26 | 125億4449万 | 92億5347万 | +8.59% 8/27 | -8.31% 8/11 |
| 2022年 3月期 | 3,740 8/26 | 1,022 2/24 | 1,162,800 8/26 | 300億9391万 | 82億2352万 | +71.06% 8/25 | -20.48% 9/28 |
| 2023年 3月期 | 1,326 3/28 | 1,000 5/13 4/21 | 13,500 12/27 | 106億6965万 | 80億4650万 | +14.49% 7/12 | -6.98% 11/2 |
| 最新 | 1,404 2024/4/18 | 100 | 112億9728万 | -0.92% 1,417 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/19 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/19
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
460円（2002/11/06） - 205%（3.05倍）
1,404円（4/18）