株価チャート
株価
4/18
- 前日 (4/17)
- 1,231
- 始値
- 1,232
- 高値
- 1,235
- 安値
- 1,229
- 終値 +0.08%
- 1,232
- 出来高 -16.28%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,236 - 株価（25日）
移動平均値 - -1.04%
1,245 - 出来高（5日）
移動平均値 - -52.88%
7,640
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 | 1,232 | 1,235 | 1,229 | 1,232 | +0.08% | 3,600 | 135億373万 | -1.04% | 110.63 | 0.46 |
| 04/17 | 1,235 | 1,235 | 1,231 | 1,231 | 0% | 4,300 | 134億9277万 | -1.2% | 110.54 | 0.46 |
| 04/16 | 1,234 | 1,235 | 1,227 | 1,231 | -0.49% | 9,600 | 134億9277万 | -1.2% | 110.54 | 0.46 |
| 04/15 | 1,241 | 1,247 | 1,237 | 1,237 | -0.88% | 13,800 | 135億5854万 | -0.8% | 111.08 | 0.46 |
| 04/12 | 1,245 | 1,248 | 1,243 | 1,248 | +0.16% | 6,900 | 136億7910万 | +0.08% | 112.07 | 0.47 |
| 04/11 | 1,246 | 1,247 | 1,246 | 1,246 | 0% | 1,200 | 136億5718万 | -0.16% | 111.89 | 0.47 |
| 04/10 | 1,248 | 1,248 | 1,242 | 1,246 | +0.08% | 7,100 | 136億5718万 | -0.16% | 111.89 | 0.47 |
| 04/09 | 1,248 | 1,248 | 1,241 | 1,245 | -0.32% | 9,900 | 136億4622万 | -0.24% | 111.8 | 0.47 |
| 04/08 | 1,248 | 1,249 | 1,245 | 1,249 | +0.08% | 3,300 | 136億9007万 | +0.08% | 112.16 | 0.47 |
| 04/05 | 1,248 | 1,248 | 1,245 | 1,248 | 0% | 1,400 | 136億7910万 | -0.08% | 112.07 | 0.47 |
| 04/04 | 1,247 | 1,249 | 1,237 | 1,248 | -0.08% | 15,600 | 136億7910万 | -0.08% | 112.07 | 0.47 |
| 04/03 | 1,247 | 1,249 | 1,247 | 1,249 | +0.16% | 1,600 | 136億9007万 | 0% | 112.16 | 0.47 |
| 04/02 | 1,247 | 1,252 | 1,247 | 1,247 | -0.16% | 2,700 | 136億6814万 | -0.24% | 111.98 | 0.47 |
| 04/01 | 1,250 | 1,252 | 1,245 | 1,249 | -0.08% | 3,700 | 136億9007万 | -0.16% | 112.16 | 0.47 |
| 03/29 | 1,249 | 1,250 | 1,245 | 1,250 | +0.4% | 2,100 | 137億103万 | -0.16% | 112.25 | 0.47 |
| 03/28 | 1,245 | 1,252 | 1,245 | 1,245 | 0% | 4,800 | 136億4622万 | -0.64% | 111.8 | 0.47 |
| 03/27 | 1,250 | 1,253 | 1,245 | 1,245 | -0.4% | 6,900 | 136億4622万 | -0.64% | 111.8 | 0.47 |
| 03/26 | 1,250 | 1,254 | 1,250 | 1,250 | -0.32% | 2,900 | 137億103万 | -0.32% | 112.25 | 0.47 |
| 03/25 | 1,253 | 1,254 | 1,250 | 1,254 | +0.08% | 9,000 | 137億4487万 | -0.08% | 112.6 | 0.47 |
| 03/22 | 1,253 | 1,253 | 1,249 | 1,253 | +0.16% | 5,000 | 137億3391万 | -0.16% | 112.51 | 0.47 |
| 03/21 | 1,249 | 1,251 | 1,249 | 1,251 | +0.16% | 3,500 | 137億1199万 | -0.4% | 112.34 | 0.47 |
| 03/19 | 1,249 | 1,250 | 1,247 | 1,249 | 0% | 3,000 | 136億9007万 | -0.56% | 112.16 | 0.47 |
| 03/18 | 1,245 | 1,249 | 1,245 | 1,249 | +0.4% | 1,600 | 136億9007万 | -0.64% | 112.16 | 0.47 |
| 03/15 | 1,239 | 1,245 | 1,239 | 1,244 | +0.24% | 3,600 | 136億3526万 | -1.11% | 111.71 | 0.46 |
| 03/14 | 1,245 | 1,245 | 1,240 | 1,241 | +0.24% | 3,500 | 136億238万 | -1.43% | 111.44 | 0.46 |
| 03/13 | 1,245 | 1,245 | 1,237 | 1,238 | -0.56% | 7,500 | 135億6950万 | -1.75% | 111.17 | 0.46 |
| 03/12 | 1,240 | 1,245 | 1,240 | 1,245 | 0% | 4,300 | 136億4622万 | -1.27% | 111.8 | 0.47 |
| 03/11 | 1,250 | 1,250 | 1,241 | 1,245 | -0.4% | 13,000 | 136億4622万 | -1.27% | 111.8 | 0.47 |
| 03/08 | 1,251 | 1,253 | 1,249 | 1,250 | -0.16% | 9,300 | 137億103万 | -0.95% | 112.25 | 0.47 |
| 03/07 | 1,252 | 1,254 | 1,252 | 1,252 | 0% | 2,300 | 137億2295万 | -0.87% | 112.43 | 0.47 |
| 03/06 | 1,252 | 1,256 | 1,251 | 1,252 | 0% | 4,300 | 137億2295万 | -0.87% | 112.43 | 0.47 |
| 03/05 | 1,252 | 1,258 | 1,251 | 1,252 | -0.16% | 4,300 | 137億2295万 | -0.95% | 112.43 | 0.47 |
| 03/04 | 1,255 | 1,255 | 1,251 | 1,254 | -0.08% | 5,100 | 137億4487万 | -0.79% | 112.6 | 0.47 |
| 03/01 | 1,252 | 1,256 | 1,252 | 1,255 | +0.24% | 3,000 | 137億5583万 | -0.79% | 112.69 | 0.47 |
| 02/29 | 1,253 | 1,257 | 1,252 | 1,252 | -0.4% | 5,300 | 137億2295万 | -1.03% | 29.91 | 0.47 |
| 02/28 | 1,251 | 1,264 | 1,251 | 1,257 | -1.8% | 13,600 | 137億7775万 | -0.71% | 30.03 | 0.47 |
| 02/27 | 1,278 | 1,280 | 1,270 | 1,280 | +0.79% | 17,800 | 140億2985万 | +1.03% | 30.58 | 0.48 |
| 02/26 | 1,277 | 1,277 | 1,270 | 1,270 | -0.24% | 11,400 | 139億2024万 | +0.32% | 30.34 | 0.47 |
| 02/22 | 1,264 | 1,273 | 1,261 | 1,273 | +0.95% | 7,900 | 139億5313万 | +0.55% | 30.42 | 0.48 |
| 02/21 | 1,265 | 1,267 | 1,261 | 1,261 | -0.32% | 6,900 | 138億2160万 | -0.39% | 30.13 | 0.47 |
| 02/20 | 1,270 | 1,270 | 1,264 | 1,265 | -0.39% | 4,700 | 138億6544万 | -0.08% | 30.22 | 0.47 |
| 02/19 | 1,263 | 1,270 | 1,263 | 1,270 | +0.55% | 4,500 | 139億2024万 | +0.32% | 30.34 | 0.47 |
| 02/16 | 1,262 | 1,266 | 1,262 | 1,263 | +0.08% | 3,700 | 138億4352万 | -0.24% | 30.18 | 0.47 |
| 02/15 | 1,265 | 1,269 | 1,262 | 1,262 | -0.32% | 8,000 | 138億3256万 | -0.32% | 30.15 | 0.47 |
| 02/14 | 1,265 | 1,268 | 1,264 | 1,266 | +0.08% | 4,400 | 138億7640万 | -0.08% | 30.25 | 0.47 |
| 02/13 | 1,271 | 1,273 | 1,264 | 1,265 | -0.08% | 8,600 | 138億6544万 | -0.16% | 30.22 | 0.47 |
| 02/09 | 1,268 | 1,269 | 1,264 | 1,266 | -0.16% | 3,700 | 138億7640万 | -0.08% | 30.25 | 0.47 |
| 02/08 | 1,264 | 1,268 | 1,261 | 1,268 | +0.32% | 4,400 | 138億9832万 | +0.08% | 30.3 | 0.47 |
| 02/07 | 1,264 | 1,266 | 1,264 | 1,264 | 0% | 6,500 | 138億5448万 | -0.16% | 30.2 | 0.47 |
| 02/06 | 1,263 | 1,266 | 1,263 | 1,264 | +0.08% | 3,700 | 138億5448万 | -0.16% | 30.2 | 0.47 |
| 02/05 | 1,268 | 1,273 | 1,263 | 1,263 | -0.39% | 6,500 | 138億4352万 | -0.16% | 30.18 | 0.47 |
| 02/02 | 1,268 | 1,269 | 1,265 | 1,268 | +0.4% | 2,400 | 138億9832万 | +0.32% | 30.3 | 0.47 |
| 02/01 | 1,264 | 1,269 | 1,263 | 1,263 | -0.08% | 4,800 | 138億4352万 | 0% | 30.18 | 0.47 |
| 01/31 | 1,254 | 1,268 | 1,254 | 1,264 | +0.96% | 6,200 | 138億5448万 | +0.08% | 30.2 | 0.47 |
| 01/30 | 1,271 | 1,273 | 1,252 | 1,252 | -1.49% | 43,300 | 137億2295万 | -0.79% | 29.91 | 0.47 |
| 01/29 | 1,270 | 1,272 | 1,270 | 1,271 | +0.24% | 3,600 | 139億3120万 | +0.71% | 30.37 | 0.47 |
| 01/26 | 1,276 | 1,276 | 1,267 | 1,268 | -0.31% | 5,100 | 138億9832万 | +0.56% | 30.3 | 0.47 |
| 01/25 | 1,269 | 1,275 | 1,269 | 1,272 | +0.24% | 4,100 | 139億4216万 | +0.87% | 30.39 | 0.48 |
| 01/24 | 1,276 | 1,276 | 1,269 | 1,269 | -0.7% | 6,500 | 139億928万 | +0.71% | 30.32 | 0.47 |
| 01/23 | 1,271 | 1,278 | 1,268 | 1,278 | +0.71% | 8,300 | 140億793万 | +1.51% | 30.53 | 0.48 |
| 01/22 | 1,266 | 1,271 | 1,266 | 1,269 | +0.32% | 5,400 | 139億928万 | +0.87% | 30.32 | 0.47 |
| 01/19 | 1,266 | 1,269 | 1,265 | 1,265 | -0.08% | 5,500 | 138億6544万 | +0.64% | 30.22 | 0.47 |
| 01/18 | 1,267 | 1,268 | 1,266 | 1,266 | +0.4% | 3,600 | 138億7640万 | +0.72% | 30.25 | 0.47 |
| 01/17 | 1,262 | 1,271 | 1,261 | 1,261 | -0.24% | 4,700 | 138億2160万 | +0.4% | 30.13 | 0.47 |
| 01/16 | 1,276 | 1,276 | 1,259 | 1,264 | -0.39% | 9,700 | 138億5448万 | +0.72% | 30.2 | 0.47 |
| 01/15 | 1,278 | 1,278 | 1,267 | 1,269 | +0.16% | 8,700 | 139億928万 | +1.12% | 30.32 | 0.47 |
| 01/12 | 1,272 | 1,272 | 1,264 | 1,267 | -0.86% | 9,400 | 138億8736万 | +1.04% | 30.27 | 0.47 |
| 01/11 | 1,280 | 1,283 | 1,276 | 1,278 | 0% | 9,300 | 140億793万 | +1.91% | 30.53 | 0.48 |
| 01/10 | 1,280 | 1,280 | 1,273 | 1,278 | +0.47% | 7,700 | 140億793万 | +2% | 30.53 | 0.48 |
| 01/09 | 1,270 | 1,277 | 1,266 | 1,272 | +0.71% | 13,400 | 139億4216万 | +1.52% | 30.39 | 0.48 |
| 01/05 | 1,260 | 1,267 | 1,260 | 1,263 | +0.4% | 4,300 | 138億4352万 | +0.88% | 30.18 | 0.47 |
| 01/04 | 1,250 | 1,258 | 1,248 | 1,258 | +0.64% | 5,500 | 137億8871万 | +0.48% | 30.06 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,247 | 1,250 | 1,246 | 1,250 | +0.16% | 4,600 | 137億103万 | -0.16% | 29.87 | 0.47 |
| 12/28 | 1,245 | 1,250 | 1,245 | 1,248 | +0.24% | 3,500 | 136億7910万 | -0.4% | 29.82 | 0.47 |
| 12/27 | 1,242 | 1,245 | 1,241 | 1,245 | +0.16% | 6,000 | 136億4622万 | -0.64% | 29.75 | 0.47 |
| 12/26 | 1,241 | 1,244 | 1,240 | 1,243 | -0.16% | 10,900 | 136億2430万 | -0.88% | 29.7 | 0.46 |
| 12/25 | 1,249 | 1,250 | 1,242 | 1,245 | -0.4% | 8,400 | 136億4622万 | -0.8% | 29.75 | 0.47 |
| 12/22 | 1,250 | 1,250 | 1,245 | 1,250 | +0.4% | 7,000 | 137億103万 | -0.4% | 29.87 | 0.47 |
| 12/21 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 7,300 | 136億4622万 | -0.8% | 29.75 | 0.47 |
| 12/20 | 1,256 | 1,256 | 1,250 | 1,250 | -0.4% | 10,000 | 137億103万 | -0.48% | 29.87 | 0.47 |
| 12/19 | 1,253 | 1,255 | 1,251 | 1,255 | +0.16% | 4,400 | 137億5583万 | -0.08% | 29.99 | 0.47 |
| 12/18 | 1,252 | 1,254 | 1,249 | 1,253 | +0.08% | 3,700 | 137億3391万 | -0.24% | 29.94 | 0.47 |
| 12/15 | 1,248 | 1,253 | 1,248 | 1,252 | +0.24% | 3,300 | 137億2295万 | -0.32% | 29.91 | 0.47 |
| 12/14 | 1,254 | 1,254 | 1,248 | 1,249 | 0% | 4,000 | 136億9007万 | -0.64% | 29.84 | 0.47 |
| 12/13 | 1,249 | 1,253 | 1,248 | 1,249 | -0.08% | 4,800 | 136億9007万 | -0.64% | 29.84 | 0.47 |
| 12/12 | 1,255 | 1,256 | 1,250 | 1,250 | -0.32% | 3,700 | 137億103万 | -0.56% | 29.87 | 0.47 |
| 12/11 | 1,255 | 1,256 | 1,252 | 1,254 | +0.4% | 5,100 | 137億4487万 | -0.24% | 29.96 | 0.47 |
| 12/08 | 1,250 | 1,252 | 1,247 | 1,249 | 0% | 6,500 | 136億9007万 | -0.64% | 29.84 | 0.47 |
| 12/07 | 1,252 | 1,256 | 1,249 | 1,249 | -0.24% | 7,800 | 136億9007万 | -0.72% | 29.84 | 0.47 |
| 12/06 | 1,257 | 1,259 | 1,252 | 1,252 | -0.32% | 4,800 | 137億2295万 | -0.4% | 29.91 | 0.47 |
| 12/05 | 1,260 | 1,261 | 1,256 | 1,256 | -0.16% | 3,500 | 137億6679万 | -0.08% | 30.01 | 0.47 |
| 12/04 | 1,258 | 1,261 | 1,255 | 1,258 | -0.24% | 3,400 | 137億8871万 | +0.08% | 30.06 | 0.47 |
| 12/01 | 1,257 | 1,263 | 1,257 | 1,261 | +0.16% | 3,600 | 138億2160万 | +0.4% | 30.13 | 0.47 |
| 11/30 | 1,258 | 1,261 | 1,255 | 1,259 | -0.08% | 4,700 | 137億9967万 | +0.24% | 30.08 | 0.46 |
| 11/29 | 1,263 | 1,263 | 1,260 | 1,260 | -0.24% | 3,700 | 138億1063万 | +0.32% | 30.1 | 0.46 |
| 11/28 | 1,262 | 1,263 | 1,260 | 1,263 | +0.08% | 2,300 | 138億4352万 | +0.56% | 30.18 | 0.46 |
| 11/27 | 1,260 | 1,262 | 1,259 | 1,262 | +0.16% | 3,100 | 138億3256万 | +0.56% | 30.15 | 0.46 |
| 11/24 | 1,267 | 1,267 | 1,260 | 1,260 | -0.55% | 11,900 | 138億1063万 | +0.4% | 30.1 | 0.46 |
| 11/22 | 1,262 | 1,267 | 1,260 | 1,267 | +0.72% | 5,600 | 138億8736万 | +0.96% | 30.27 | 0.47 |
| 11/21 | 1,262 | 1,265 | 1,256 | 1,258 | -0.24% | 5,100 | 137億8871万 | +0.32% | 30.06 | 0.46 |
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 | 1,908 2,290 2/20 | 1,502 1,802 11/21 | 33,000 27,500 6/29 | - | - | +6.03% 2/20 | -9.46% 6/9 |
| 2008年 3月期 | 1,714 4/18 | 1,300 1/17 1/16 | 32,900 4/17 | - | - | +7.75% 2/4 | -15.64% 1/16 |
| 2009年 3月期 | 1,570 8/25 | 1,136 10/28 | 14,500 12/24 | - | - | +9.04% 1/5 | -13.46% 10/10 |
| 2010年 3月期 | 1,437 7/24 | 1,150 5/29 5/22 他3件 | 11,400 7/24 | 157億5070万 | 126億494万 | +12.07% 7/24 | -7.89% 11/25 |
| 2011年 3月期 | 1,290 4/9 4/7 | 875 3/15 | 17,300 12/14 | 141億3946万 | 95億9072万 | +6.38% 11/11 | -23.26% 3/15 |
| 2012年 3月期 | 1,479 1/10 | 1,039 5/27 | 16,900 12/26 | 162億1106万 | 113億8829万 | +8.98% 8/30 | -5.53% 11/25 |
| 2013年 2月期 | 1,560 2/20 2/18 他2件 | 1,284 11/15 | 15,900 7/24 | 170億9888万 | 140億7369万 | +8.14% 12/21 | -9.52% 10/15 |
| 2014年 2月期 | 1,699 7/10 | 1,450 6/10 | 23,200 11/25 | 186億2244万 | 158億9319万 | +8.51% 7/10 | -5.9% 8/29 |
| 2015年 2月期 | 1,805 2/24 | 1,478 3/18 | 28,300 2/23 | 197億8428万 | 162億9万 | +6.02% 6/23 | -5.15% 10/17 |
| 2016年 2月期 | 1,788 3/17 | 1,600 9/11 | 29,400 8/21 | 195億9795万 | 175億3732万 | +3.93% 10/7 | -6.56% 9/8 |
| 2017年 2月期 | 1,892 2/24 | 1,631 4/12 | 31,600 8/29 | 207億3788万 | 178億7710万 | +6.37% 1/10 | -3.28% 4/12 |
| 2018年 2月期 | 1,877 5/17 | 1,705 4/13 | 49,200 8/28 | 205億7346万 | 186億8820万 | +4.07% 5/17 | -4.84% 4/13 |
| 2019年 2月期 | 2,090 7/30 | 1,589 10/30 | 30,700 2/25 | 229億812万 | 174億1675万 | +7.73% 11/22 | -5.83% 10/29 |
| 2020年 2月期 | 1,757 3/1 | 1,454 2/28 | 39,100 8/27 | 192億5816万 | 159億3703万 | +19.54% 3/27 | -20.43% 3/13 |
| 2021年 2月期 | 1,892 10/9 | 1,121 3/13 | 56,100 2/19 | 207億3788万 | 122億8708万 | +14.82% 4/9 | -3.75% 10/23 |
| 2022年 2月期 | 1,768 3/30 3/29 | 1,565 1/17 1/14 | 82,600 8/27 | 193億7873万 | 171億5369万 | +3.47% 2/10 | -4.71% 12/7 |
| 2023年 2月期 | 1,650 3/31 3/30 | 1,130 11/4 | 107,700 2/24 | 180億8536万 | 123億8573万 | +10.52% 11/30 | -8.64% 3/14 |
| 2024年 2月期 | 1,334 4/3 | 1,210 3/16 | 46,600 9/15 | 146億2174万 | 132億6259万 | +3.73% 4/14 | -3.77% 5/31 |
| 最新 | 1,232 2024/4/18 | 3,600 | 135億373万 | -1.04% 1,245 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
875円（2011/03/15） - 41%（1.41倍）
1,232円（4/18）