株価チャート
株価
4/18
- 前日 (4/17)
- 995
- 始値
- 1,000
- 高値
- 1,016
- 安値
- 998
- 終値 +2.01%
- 1,015
- 出来高 -55.27%
- 22,900
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,009 - 株価（25日）
移動平均値 - -3.7%
1,054 - 出来高（5日）
移動平均値 - -12.73%
26,240
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 | 1,000 | 1,016 | 998 | 1,015 | +2.01% | 22,900 | 85億8588万 | -3.7% | 5.52 | 0.69 |
| 04/17 | 1,001 | 1,005 | 990 | 995 | -0.5% | 51,200 | 84億1670万 | -5.87% | 5.41 | 0.68 |
| 04/16 | 1,016 | 1,017 | 1,000 | 1,000 | -1.57% | 31,400 | 84億5900万 | -5.93% | 5.44 | 0.68 |
| 04/15 | 1,018 | 1,023 | 1,013 | 1,016 | -0.29% | 12,400 | 85億9434万 | -4.78% | 5.52 | 0.69 |
| 04/12 | 1,030 | 1,030 | 1,016 | 1,019 | -0.39% | 13,300 | 86億1972万 | -4.77% | 5.54 | 0.69 |
| 04/11 | 1,025 | 1,029 | 1,021 | 1,023 | -0.49% | 8,800 | 86億5355万 | -4.84% | 5.56 | 0.7 |
| 04/10 | 1,024 | 1,035 | 1,024 | 1,028 | +1.18% | 17,900 | 86億9585万 | -4.64% | 5.59 | 0.7 |
| 04/09 | 1,025 | 1,025 | 1,012 | 1,016 | +0.2% | 12,000 | 85億9434万 | -5.84% | 5.52 | 0.69 |
| 04/08 | 1,025 | 1,025 | 1,011 | 1,014 | -0.29% | 20,900 | 85億7742万 | -6.2% | 5.51 | 0.69 |
| 04/05 | 1,020 | 1,024 | 1,013 | 1,017 | -1.17% | 18,400 | 86億280万 | -6.01% | 5.53 | 0.69 |
| 04/04 | 1,025 | 1,033 | 1,018 | 1,029 | +0.68% | 20,800 | 87億431万 | -4.99% | 5.59 | 0.7 |
| 04/03 | 1,015 | 1,034 | 1,010 | 1,022 | +0.29% | 17,900 | 86億4509万 | -5.72% | 5.56 | 0.7 |
| 04/02 | 1,040 | 1,041 | 1,016 | 1,019 | -1.83% | 31,800 | 86億1972万 | -6.08% | 5.54 | 0.69 |
| 04/01 | 1,065 | 1,067 | 1,035 | 1,038 | -1.89% | 28,800 | 87億8044万 | -4.42% | 5.64 | 0.71 |
| 03/29 | 1,058 | 1,070 | 1,058 | 1,058 | +1.44% | 37,900 | 89億4962万 | -2.49% | 5.75 | 0.72 |
| 03/28 | 1,069 | 1,069 | 1,038 | 1,043 | -6.37% | 88,500 | 88億2273万 | -3.78% | 5.67 | 0.71 |
| 03/27 | 1,118 | 1,119 | 1,109 | 1,114 | +0.27% | 45,100 | 94億2332万 | +2.86% | 6.06 | 0.76 |
| 03/26 | 1,127 | 1,129 | 1,104 | 1,111 | -0.98% | 42,500 | 93億9794万 | +2.87% | 6.04 | 0.76 |
| 03/25 | 1,146 | 1,146 | 1,122 | 1,122 | 0% | 32,100 | 94億9099万 | +4.18% | 6.1 | 0.76 |
| 03/22 | 1,144 | 1,144 | 1,121 | 1,122 | -1.49% | 35,500 | 94億9099万 | +4.66% | 6.1 | 0.76 |
| 03/21 | 1,108 | 1,140 | 1,107 | 1,139 | +3.83% | 49,700 | 96億3480万 | +6.65% | 6.19 | 0.78 |
| 03/19 | 1,109 | 1,115 | 1,097 | 1,097 | -0.18% | 45,000 | 92億7952万 | +3% | 5.96 | 0.75 |
| 03/18 | 1,117 | 1,117 | 1,099 | 1,099 | +0.18% | 26,200 | 92億9644万 | +3.39% | 5.97 | 0.75 |
| 03/15 | 1,100 | 1,106 | 1,094 | 1,097 | +0.37% | 22,600 | 92億7952万 | +3.39% | 5.96 | 0.75 |
| 03/14 | 1,116 | 1,125 | 1,093 | 1,093 | -1% | 67,700 | 92億4568万 | +3.11% | 5.94 | 0.74 |
| 03/13 | 1,137 | 1,143 | 1,104 | 1,104 | -1.87% | 42,100 | 93億3873万 | +4.35% | 6 | 0.75 |
| 03/12 | 1,105 | 1,135 | 1,102 | 1,125 | +2.09% | 31,800 | 95億1637万 | +6.53% | 6.12 | 0.77 |
| 03/11 | 1,109 | 1,123 | 1,096 | 1,102 | -0.81% | 46,700 | 93億2181万 | +4.75% | 5.99 | 0.75 |
| 03/08 | 1,147 | 1,156 | 1,111 | 1,111 | -1.68% | 59,300 | 93億9794万 | +5.81% | 6.04 | 0.76 |
| 03/07 | 1,101 | 1,130 | 1,100 | 1,130 | +3.48% | 61,000 | 95億5867万 | +7.93% | 6.14 | 0.77 |
| 03/06 | 1,063 | 1,092 | 1,063 | 1,092 | +3.41% | 54,500 | 92億3722万 | +4.6% | 5.94 | 0.74 |
| 03/05 | 1,065 | 1,067 | 1,052 | 1,056 | -1.12% | 19,700 | 89億3270万 | +1.25% | 5.74 | 0.72 |
| 03/04 | 1,055 | 1,078 | 1,052 | 1,068 | +2.2% | 58,900 | 90億3421万 | +2.5% | 5.81 | 0.73 |
| 03/01 | 1,041 | 1,049 | 1,041 | 1,045 | -0.19% | 15,700 | 88億3965万 | +0.38% | 5.68 | 0.71 |
| 02/29 | 1,058 | 1,062 | 1,038 | 1,047 | -0.57% | 32,200 | 88億5657万 | +0.58% | 5.69 | 0.71 |
| 02/28 | 1,037 | 1,054 | 1,037 | 1,053 | +1.25% | 29,100 | 89億732万 | +1.15% | 5.72 | 0.72 |
| 02/27 | 1,036 | 1,047 | 1,036 | 1,040 | +0.39% | 22,300 | 87億9736万 | -0.1% | 5.65 | 0.71 |
| 02/26 | 1,040 | 1,045 | 1,035 | 1,036 | +0.78% | 24,400 | 87億6352万 | -0.48% | 5.63 | 0.71 |
| 02/22 | 1,033 | 1,039 | 1,025 | 1,028 | +0.39% | 25,800 | 86億9585万 | -1.34% | 5.59 | 0.7 |
| 02/21 | 1,034 | 1,034 | 1,017 | 1,024 | -0.49% | 23,200 | 86億6201万 | -1.82% | 5.57 | 0.7 |
| 02/20 | 1,048 | 1,048 | 1,027 | 1,029 | -1.06% | 35,700 | 87億431万 | -1.53% | 5.59 | 0.7 |
| 02/19 | 1,021 | 1,048 | 1,018 | 1,040 | +2.26% | 49,600 | 87億9736万 | -0.67% | 5.65 | 0.71 |
| 02/16 | 1,000 | 1,021 | 1,000 | 1,017 | +1.4% | 52,200 | 86億280万 | -2.87% | 5.53 | 0.69 |
| 02/15 | 1,020 | 1,025 | 1,003 | 1,003 | -1.96% | 76,900 | 84億8437万 | -4.39% | 5.45 | 0.68 |
| 02/14 | 1,040 | 1,051 | 1,012 | 1,023 | -4.03% | 156,000 | 86億5355万 | -2.66% | 5.56 | 0.7 |
| 02/13 | 1,076 | 1,080 | 1,045 | 1,066 | +1.81% | 190,200 | 90億1729万 | +1.33% | 5.8 | 0.73 |
| 02/09 | 1,060 | 1,064 | 1,041 | 1,047 | -1.04% | 42,100 | 88億5657万 | -0.48% | 5.69 | 0.71 |
| 02/08 | 1,056 | 1,060 | 1,053 | 1,058 | +0.67% | 24,700 | 89億4962万 | +0.67% | 5.75 | 0.72 |
| 02/07 | 1,059 | 1,060 | 1,051 | 1,051 | -0.66% | 20,400 | 88億9040万 | +0.19% | 5.71 | 0.72 |
| 02/06 | 1,058 | 1,060 | 1,051 | 1,058 | +0.67% | 34,300 | 89億4962万 | +1.05% | 5.75 | 0.72 |
| 02/05 | 1,041 | 1,052 | 1,039 | 1,051 | +1.35% | 37,000 | 88億9040万 | +0.57% | 5.71 | 0.72 |
| 02/02 | 1,040 | 1,044 | 1,021 | 1,037 | 0% | 45,500 | 87億7198万 | -0.67% | 5.64 | 0.71 |
| 02/01 | 1,048 | 1,050 | 1,037 | 1,037 | -0.67% | 22,400 | 87億7198万 | -0.58% | 5.64 | 0.71 |
| 01/31 | 1,051 | 1,053 | 1,039 | 1,044 | -0.48% | 33,700 | 88億3119万 | +0.19% | 5.68 | 0.71 |
| 01/30 | 1,071 | 1,071 | 1,049 | 1,049 | -1.04% | 68,100 | 88億7349万 | +0.77% | 5.7 | 0.71 |
| 01/29 | 1,060 | 1,062 | 1,049 | 1,060 | +1.15% | 24,700 | 89億6654万 | +1.92% | 5.76 | 0.72 |
| 01/26 | 1,049 | 1,058 | 1,042 | 1,048 | +0.58% | 22,700 | 88億6503万 | +0.77% | 5.7 | 0.71 |
| 01/25 | 1,033 | 1,045 | 1,033 | 1,042 | +0.87% | 14,500 | 88億1427万 | +0.19% | 5.66 | 0.71 |
| 01/24 | 1,049 | 1,053 | 1,030 | 1,033 | -1.43% | 29,800 | 87億3814万 | -0.77% | 5.62 | 0.7 |
| 01/23 | 1,057 | 1,058 | 1,044 | 1,048 | -0.76% | 23,200 | 88億6503万 | +0.58% | 5.7 | 0.71 |
| 01/22 | 1,045 | 1,059 | 1,045 | 1,056 | +1.05% | 12,600 | 89億3270万 | +1.15% | 5.74 | 0.72 |
| 01/19 | 1,048 | 1,051 | 1,042 | 1,045 | -0.29% | 23,500 | 88億3965万 | -0.1% | 5.68 | 0.71 |
| 01/18 | 1,064 | 1,070 | 1,045 | 1,048 | -1.6% | 40,800 | 88億6503万 | -0.19% | 5.7 | 0.71 |
| 01/17 | 1,080 | 1,109 | 1,065 | 1,065 | -0.65% | 50,200 | 90億883万 | +1.33% | 5.79 | 0.73 |
| 01/16 | 1,070 | 1,078 | 1,055 | 1,072 | +0.56% | 28,200 | 90億6804万 | +1.8% | 5.83 | 0.73 |
| 01/15 | 1,068 | 1,084 | 1,061 | 1,066 | +0.57% | 24,900 | 90億1729万 | +1.14% | 5.8 | 0.73 |
| 01/12 | 1,056 | 1,076 | 1,053 | 1,060 | +0.38% | 33,000 | 89億6654万 | +0.57% | 5.76 | 0.72 |
| 01/11 | 1,058 | 1,063 | 1,046 | 1,056 | +0.57% | 28,500 | 89億3270万 | 0% | 5.74 | 0.72 |
| 01/10 | 1,058 | 1,072 | 1,049 | 1,050 | -1.41% | 44,600 | 88億8195万 | -0.94% | 5.71 | 0.72 |
| 01/09 | 1,065 | 1,090 | 1,058 | 1,065 | +2.11% | 65,900 | 90億883万 | +0.09% | 5.79 | 0.73 |
| 01/05 | 1,030 | 1,043 | 1,024 | 1,043 | +1.96% | 35,900 | 88億2273万 | -2.25% | 5.67 | 0.71 |
| 01/04 | 1,008 | 1,028 | 1,002 | 1,023 | +1.19% | 39,500 | 86億5355万 | -4.48% | 5.56 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,029 | 1,033 | 1,006 | 1,011 | -0.1% | 34,600 | 85億5204万 | -6.04% | 5.5 | 0.69 |
| 12/28 | 1,015 | 1,023 | 1,004 | 1,012 | -0.39% | 30,600 | 85億6050万 | -6.12% | 5.5 | 0.69 |
| 12/27 | 1,014 | 1,021 | 1,002 | 1,016 | +0.3% | 34,700 | 85億9434万 | -6.1% | 5.52 | 0.69 |
| 12/26 | 999 | 1,032 | 999 | 1,013 | +0.6% | 40,900 | 85億6896万 | -6.64% | 5.51 | 0.69 |
| 12/25 | 1,008 | 1,010 | 991 | 1,007 | -0.1% | 56,500 | 85億1821万 | -7.53% | 5.47 | 0.69 |
| 12/22 | 1,020 | 1,033 | 998 | 1,008 | -1.37% | 43,000 | 85億2667万 | -7.78% | 5.48 | 0.69 |
| 12/21 | 1,032 | 1,032 | 1,000 | 1,022 | -1.54% | 53,500 | 86億4509万 | -6.84% | 5.56 | 0.7 |
| 12/20 | 1,046 | 1,053 | 1,031 | 1,038 | -0.67% | 39,700 | 87億8044万 | -5.64% | 5.64 | 0.71 |
| 12/19 | 1,051 | 1,061 | 1,045 | 1,045 | -0.67% | 22,700 | 88億3965万 | -4.74% | 5.68 | 0.71 |
| 12/18 | 1,051 | 1,055 | 1,037 | 1,052 | -0.94% | 35,200 | 88億9886万 | -3.93% | 5.72 | 0.72 |
| 12/15 | 1,070 | 1,076 | 1,061 | 1,062 | -0.75% | 24,600 | 89億8345万 | -2.84% | 5.77 | 0.72 |
| 12/14 | 1,096 | 1,096 | 1,063 | 1,070 | -2.37% | 48,600 | 90億5113万 | -2.01% | 5.82 | 0.73 |
| 12/13 | 1,112 | 1,122 | 1,093 | 1,096 | -1.88% | 18,500 | 92億7106万 | +0.64% | 5.96 | 0.75 |
| 12/12 | 1,126 | 1,135 | 1,102 | 1,117 | -0.8% | 22,100 | 94億4870万 | +2.67% | 6.07 | 0.76 |
| 12/11 | 1,094 | 1,129 | 1,094 | 1,126 | +3.11% | 34,300 | 95億2483万 | +3.68% | 6.12 | 0.77 |
| 12/08 | 1,100 | 1,101 | 1,074 | 1,092 | -0.82% | 43,900 | 92億3722万 | +0.92% | 5.94 | 0.74 |
| 12/07 | 1,091 | 1,115 | 1,083 | 1,101 | +0.92% | 39,100 | 93億1335万 | +1.94% | 5.99 | 0.75 |
| 12/06 | 1,082 | 1,106 | 1,082 | 1,091 | +0.65% | 33,700 | 92億2876万 | +1.3% | 5.93 | 0.74 |
| 12/05 | 1,100 | 1,110 | 1,080 | 1,084 | -2.34% | 34,600 | 91億6955万 | +0.84% | 5.89 | 0.74 |
| 12/04 | 1,132 | 1,133 | 1,097 | 1,110 | -2.89% | 55,600 | 93億8949万 | +3.26% | 6.03 | 0.76 |
| 12/01 | 1,150 | 1,160 | 1,131 | 1,143 | -0.35% | 27,500 | 96億6863万 | +6.62% | 6.21 | 0.78 |
| 11/30 | 1,144 | 1,152 | 1,121 | 1,147 | +0.88% | 29,100 | 97億247万 | +7.5% | 6.24 | 0.78 |
| 11/29 | 1,150 | 1,155 | 1,115 | 1,137 | -2.32% | 58,000 | 96億1788万 | +6.96% | 6.18 | 0.77 |
| 11/28 | 1,137 | 1,188 | 1,132 | 1,164 | +3.19% | 79,300 | 98億4627万 | +9.92% | 6.33 | 0.79 |
| 11/27 | 1,089 | 1,136 | 1,087 | 1,128 | +4.35% | 56,700 | 95億4175万 | +7.02% | 6.13 | 0.77 |
| 11/24 | 1,095 | 1,095 | 1,057 | 1,081 | -0.73% | 42,900 | 91億4417万 | +2.95% | 5.88 | 0.74 |
| 11/22 | 1,095 | 1,107 | 1,067 | 1,089 | -1.27% | 47,200 | 92億1185万 | +3.81% | 5.92 | 0.74 |
| 11/21 | 1,116 | 1,130 | 1,089 | 1,103 | -1.16% | 55,600 | 93億3027万 | +5.25% | 6 | 0.75 |
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 | |
| 2015年 8月期 | 1,047 7/23 | 473 2/20 | 2,511,400 2/20 | 78億957万 | 33億7201万 | +53.19% 7/21 | -26.67% 8/25 |
| 2016年 8月期 | 1,178 4/22 | 695 9/8 | 316,800 4/14 | 87億8670万 | 51億8400万 | +18.87% 4/21 | -15.33% 6/24 |
| 2017年 8月期 | 1,076 7/3 | 705 11/9 | 151,200 5/29 | 91億188万 | 59億6359万 | +24.19% 10/2 | -8.12% 9/5 |
| 2018年 3月期 | 1,680 1/26 | 881 9/6 | 236,400 9/20 | 142億1112万 | 74億5237万 | +29.28% 1/16 | -12.14% 3/5 |
| 2019年 3月期 | 1,413 4/6 | 552 12/25 | 283,900 5/14 | 119億5256万 | 46億6936万 | +7.89% 2/26 | -21.33% 5/14 |
| 2020年 3月期 | 837 2/4 2/3 | 493 3/17 | 130,900 2/27 | 70億8018万 | 41億7028万 | +17.21% 2/3 | -25.75% 3/16 |
| 2021年 3月期 | 731 3/29 | 534 4/3 | 83,700 2/16 | 61億8352万 | 45億1710万 | +8.12% 5/19 | -3.56% 1/15 |
| 2022年 3月期 | 845 7/6 7/5 | 667 12/2 | 186,500 8/13 | 71億4785万 | 56億4215万 | +8.84% 6/18 | -11.61% 8/20 |
| 2023年 3月期 | 972 2/13 | 590 9/28 | 368,800 2/14 | 82億2214万 | 49億9081万 | +16.99% 2/10 | -11.26% 4/3 |
| 最新 | 1,015 2024/4/18 | 22,900 | 85億8588万 | -3.7% 1,054 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
473円（2015/02/20） - 115%（2.15倍）
1,015円（4/18）