株価チャート
株価
4/18
- 前日 (4/17)
- 1,703
- 始値
- 1,704
- 高値
- 1,715
- 安値
- 1,698
- 終値 +0.7%
- 1,715
- 出来高 -81.52%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -1.44%
1,740 - 株価（25日）
移動平均値 - -3%
1,768 - 出来高（5日）
移動平均値 - -53.55%
3,660
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 | 1,704 | 1,715 | 1,698 | 1,715 | +0.7% | 1,700 | 357億7231万 | -3% | 12.84 | 0.49 |
| 04/17 | 1,729 | 1,740 | 1,695 | 1,703 | -1.22% | 9,200 | 355億2201万 | -3.68% | 12.75 | 0.49 |
| 04/16 | 1,775 | 1,775 | 1,717 | 1,724 | -2.98% | 5,600 | 359億6003万 | -2.49% | 12.91 | 0.49 |
| 04/15 | 1,777 | 1,777 | 1,777 | 1,777 | -0.34% | 400 | 370億6553万 | +0.51% | 13.3 | 0.51 |
| 04/12 | 1,776 | 1,783 | 1,776 | 1,783 | +0.34% | 1,400 | 371億9068万 | +1.02% | 13.35 | 0.51 |
| 04/11 | 1,795 | 1,795 | 1,777 | 1,777 | -0.89% | 2,200 | 370億6553万 | +0.85% | 13.3 | 0.51 |
| 04/10 | 1,745 | 1,793 | 1,745 | 1,793 | +2.46% | 7,300 | 373億9927万 | +1.88% | 13.42 | 0.51 |
| 04/09 | 1,739 | 1,750 | 1,728 | 1,750 | +0.34% | 3,700 | 365億235万 | -0.4% | 13.1 | 0.5 |
| 04/08 | 1,748 | 1,748 | 1,726 | 1,744 | -0.23% | 2,100 | 363億7720万 | -0.63% | 13.06 | 0.5 |
| 04/05 | 1,723 | 1,763 | 1,723 | 1,748 | +0.46% | 2,200 | 364億6064万 | -0.34% | 13.09 | 0.5 |
| 04/04 | 1,757 | 1,757 | 1,730 | 1,740 | -0.68% | 4,800 | 362億9377万 | -0.68% | 13.03 | 0.5 |
| 04/03 | 1,760 | 1,760 | 1,752 | 1,752 | -0.45% | 1,600 | 365億4407万 | 0% | 13.11 | 0.5 |
| 04/02 | 1,805 | 1,805 | 1,760 | 1,760 | -2.17% | 4,300 | 367億1094万 | +0.51% | 13.17 | 0.5 |
| 04/01 | 1,833 | 1,833 | 1,781 | 1,799 | -0.11% | 8,600 | 375億2442万 | +2.92% | 13.47 | 0.51 |
| 03/29 | 1,774 | 1,812 | 1,774 | 1,801 | +1.69% | 3,500 | 375億6614万 | +3.21% | 13.48 | 0.51 |
| 03/28 | 1,756 | 1,796 | 1,733 | 1,771 | -2.64% | 6,900 | 369億4038万 | +1.72% | 13.26 | 0.51 |
| 03/27 | 1,826 | 1,826 | 1,801 | 1,819 | +0.55% | 3,500 | 379億4159万 | +4.6% | 13.62 | 0.52 |
| 03/26 | 1,816 | 1,816 | 1,790 | 1,809 | -0.33% | 2,900 | 377億3301万 | +4.33% | 13.54 | 0.52 |
| 03/25 | 1,796 | 1,839 | 1,796 | 1,815 | +0.33% | 3,700 | 378億5816万 | +4.91% | 13.59 | 0.52 |
| 03/22 | 1,779 | 1,809 | 1,771 | 1,809 | +1.69% | 7,700 | 377億3301万 | +4.87% | 13.54 | 0.52 |
| 03/21 | 1,765 | 1,780 | 1,755 | 1,779 | +0.68% | 5,100 | 371億725万 | +3.43% | 13.32 | 0.51 |
| 03/19 | 1,757 | 1,772 | 1,741 | 1,767 | -0.11% | 2,300 | 368億5695万 | +2.85% | 13.23 | 0.5 |
| 03/18 | 1,778 | 1,779 | 1,760 | 1,769 | +0.45% | 9,600 | 368億9867万 | +3.09% | 13.24 | 0.51 |
| 03/15 | 1,739 | 1,761 | 1,733 | 1,761 | +1.85% | 10,700 | 367億3180万 | +2.74% | 13.18 | 0.5 |
| 03/14 | 1,723 | 1,729 | 1,717 | 1,729 | +0.82% | 5,400 | 360億6433万 | +0.64% | 12.94 | 0.49 |
| 03/13 | 1,724 | 1,728 | 1,703 | 1,715 | +0.59% | 4,900 | 357億7231万 | -0.46% | 12.84 | 0.49 |
| 03/12 | 1,719 | 1,719 | 1,682 | 1,705 | -0.81% | 10,500 | 355億6372万 | -1.27% | 12.76 | 0.49 |
| 03/11 | 1,714 | 1,726 | 1,709 | 1,719 | -0.17% | 11,800 | 358億5574万 | -0.75% | 12.87 | 0.49 |
| 03/08 | 1,706 | 1,727 | 1,706 | 1,722 | +0.94% | 3,600 | 359億1832万 | -0.81% | 12.89 | 0.49 |
| 03/07 | 1,722 | 1,722 | 1,704 | 1,706 | -0.93% | 5,300 | 355億8458万 | -1.95% | 12.77 | 0.49 |
| 03/06 | 1,705 | 1,733 | 1,705 | 1,722 | +0.53% | 3,600 | 359億1832万 | -1.26% | 12.89 | 0.49 |
| 03/05 | 1,700 | 1,714 | 1,697 | 1,713 | +0.29% | 6,400 | 357億3059万 | -1.95% | 12.82 | 0.49 |
| 03/04 | 1,708 | 1,711 | 1,704 | 1,708 | +0.29% | 6,600 | 356億2630万 | -2.46% | 12.79 | 0.49 |
| 03/01 | 1,717 | 1,717 | 1,703 | 1,703 | -0.7% | 3,400 | 355億2201万 | -2.91% | 12.75 | 0.49 |
| 02/29 | 1,727 | 1,735 | 1,710 | 1,715 | -0.98% | 5,600 | 357億7231万 | -2.33% | 12.84 | 0.49 |
| 02/28 | 1,719 | 1,734 | 1,719 | 1,732 | +0.76% | 2,500 | 361億2690万 | -1.48% | 12.97 | 0.49 |
| 02/27 | 1,730 | 1,730 | 1,715 | 1,719 | +1.12% | 7,700 | 358億5574万 | -2.39% | 12.87 | 0.49 |
| 02/26 | 1,709 | 1,709 | 1,692 | 1,700 | -0.53% | 4,500 | 354億5943万 | -3.52% | 12.73 | 0.49 |
| 02/22 | 1,720 | 1,720 | 1,701 | 1,709 | 0% | 3,100 | 356億4716万 | -3.06% | 12.79 | 0.49 |
| 02/21 | 1,716 | 1,731 | 1,698 | 1,709 | -0.41% | 5,700 | 356億4716万 | -3.06% | 12.79 | 0.49 |
| 02/20 | 1,722 | 1,728 | 1,705 | 1,716 | +0.65% | 3,900 | 357億9317万 | -2.67% | 12.85 | 0.49 |
| 02/19 | 1,690 | 1,705 | 1,690 | 1,705 | +0.29% | 10,500 | 355億6372万 | -3.29% | 12.76 | 0.49 |
| 02/16 | 1,696 | 1,702 | 1,685 | 1,700 | +1.01% | 5,900 | 354億5943万 | -3.57% | 12.73 | 0.49 |
| 02/15 | 1,696 | 1,704 | 1,682 | 1,683 | -1.17% | 12,900 | 351億484万 | -4.54% | 12.6 | 0.48 |
| 02/14 | 1,702 | 1,705 | 1,694 | 1,703 | -0.58% | 5,100 | 355億2201万 | -3.4% | 12.75 | 0.49 |
| 02/13 | 1,702 | 1,716 | 1,690 | 1,713 | -0.23% | 16,800 | 357億3059万 | -2.84% | 12.82 | 0.49 |
| 02/09 | 1,739 | 1,743 | 1,675 | 1,717 | -0.46% | 23,800 | 358億1402万 | -2.55% | 12.85 | 0.49 |
| 02/08 | 1,710 | 1,743 | 1,690 | 1,725 | -7.75% | 67,800 | 359億8089万 | -2.16% | 12.91 | 0.49 |
| 02/07 | 1,879 | 1,926 | 1,851 | 1,870 | +1.08% | 32,600 | 390億537万 | +6.25% | 14 | 0.53 |
| 02/06 | 1,830 | 1,862 | 1,825 | 1,850 | +1.48% | 14,800 | 385億8820万 | +5.53% | 13.85 | 0.53 |
| 02/05 | 1,845 | 1,845 | 1,819 | 1,823 | -0.38% | 8,300 | 380億2502万 | +4.47% | 13.65 | 0.52 |
| 02/02 | 1,812 | 1,836 | 1,810 | 1,830 | +1.16% | 6,900 | 381億7103万 | +5.35% | 13.7 | 0.52 |
| 02/01 | 1,801 | 1,818 | 1,801 | 1,809 | -0.06% | 9,600 | 377億3301万 | +4.63% | 13.54 | 0.52 |
| 01/31 | 1,815 | 1,816 | 1,806 | 1,810 | -0.33% | 2,800 | 377億5386万 | +5.17% | 13.55 | 0.52 |
| 01/30 | 1,829 | 1,829 | 1,810 | 1,816 | +0.55% | 9,500 | 378億7901万 | +6.01% | 13.59 | 0.52 |
| 01/29 | 1,798 | 1,806 | 1,797 | 1,806 | +0.5% | 2,800 | 376億7043万 | +5.99% | 13.52 | 0.52 |
| 01/26 | 1,792 | 1,805 | 1,786 | 1,797 | +0.28% | 9,100 | 374億8270万 | +5.96% | 13.45 | 0.51 |
| 01/25 | 1,773 | 1,798 | 1,773 | 1,792 | +1.82% | 8,200 | 373億7841万 | +6.1% | 13.41 | 0.51 |
| 01/24 | 1,750 | 1,766 | 1,700 | 1,760 | +0.4% | 6,500 | 367億1094万 | +4.7% | 13.17 | 0.5 |
| 01/23 | 1,806 | 1,806 | 1,753 | 1,753 | -2.93% | 12,900 | 365億6493万 | +4.66% | 13.12 | 0.5 |
| 01/22 | 1,760 | 1,814 | 1,760 | 1,806 | +3.91% | 14,200 | 376億7043万 | +8.21% | 13.52 | 0.52 |
| 01/19 | 1,732 | 1,755 | 1,710 | 1,738 | +0.35% | 7,200 | 362億5205万 | +4.64% | 13.01 | 0.5 |
| 01/18 | 1,717 | 1,739 | 1,706 | 1,732 | +0.87% | 4,500 | 361億2690万 | +4.65% | 12.97 | 0.49 |
| 01/17 | 1,710 | 1,720 | 1,696 | 1,717 | +1.36% | 4,300 | 358億1402万 | +4.06% | 12.85 | 0.49 |
| 01/16 | 1,720 | 1,725 | 1,671 | 1,694 | -1.34% | 8,000 | 353億3428万 | +2.92% | 12.68 | 0.48 |
| 01/15 | 1,701 | 1,718 | 1,701 | 1,717 | +0.82% | 1,800 | 358億1402万 | +4.57% | 12.85 | 0.49 |
| 01/12 | 1,701 | 1,703 | 1,691 | 1,703 | +0.18% | 1,100 | 355億2201万 | +3.97% | 12.75 | 0.49 |
| 01/11 | 1,706 | 1,718 | 1,685 | 1,700 | -0.35% | 6,600 | 354億5943万 | +4.04% | 12.73 | 0.49 |
| 01/10 | 1,686 | 1,707 | 1,686 | 1,706 | +1.49% | 4,400 | 355億8458万 | +4.66% | 12.77 | 0.49 |
| 01/09 | 1,705 | 1,705 | 1,681 | 1,681 | -1.64% | 4,400 | 350億6312万 | +3.38% | 12.58 | 0.48 |
| 01/05 | 1,720 | 1,720 | 1,688 | 1,709 | -0.93% | 4,300 | 356億4716万 | +5.36% | 12.79 | 0.49 |
| 01/04 | 1,745 | 1,745 | 1,665 | 1,725 | +3.6% | 31,200 | 359億8089万 | +6.61% | 12.91 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,658 | 1,665 | 1,658 | 1,665 | -0.6% | 1,600 | 347億2938万 | +3.22% | 12.46 | 0.48 |
| 12/28 | 1,647 | 1,675 | 1,645 | 1,675 | +0.6% | 6,200 | 349億3797万 | +4.04% | 12.54 | 0.48 |
| 12/27 | 1,630 | 1,666 | 1,627 | 1,665 | +2.46% | 7,100 | 347億2938万 | +3.54% | 12.46 | 0.48 |
| 12/26 | 1,615 | 1,626 | 1,614 | 1,625 | +0.49% | 2,400 | 338億9504万 | +1.31% | 12.16 | 0.46 |
| 12/25 | 1,608 | 1,631 | 1,588 | 1,617 | +0.62% | 5,100 | 337億2817万 | +0.81% | 12.1 | 0.46 |
| 12/22 | 1,609 | 1,609 | 1,596 | 1,607 | -0.12% | 1,900 | 335億1959万 | +0.25% | 12.03 | 0.46 |
| 12/21 | 1,603 | 1,610 | 1,600 | 1,609 | +0.25% | 1,600 | 335億6131万 | +0.37% | 12.04 | 0.46 |
| 12/20 | 1,601 | 1,605 | 1,601 | 1,605 | +0.38% | 1,300 | 334億7787万 | +0.12% | 12.01 | 0.46 |
| 12/19 | 1,606 | 1,606 | 1,599 | 1,599 | -0.93% | 1,800 | 333億5272万 | -0.31% | 11.97 | 0.46 |
| 12/18 | 1,615 | 1,615 | 1,607 | 1,614 | +0.44% | 1,200 | 336億6560万 | +0.62% | 12.08 | 0.46 |
| 12/15 | 1,603 | 1,607 | 1,603 | 1,607 | +0.25% | 400 | 335億1959万 | +0.19% | 12.03 | 0.46 |
| 12/14 | 1,613 | 1,613 | 1,600 | 1,603 | +0.06% | 1,300 | 334億3616万 | -0.06% | 12 | 0.46 |
| 12/13 | 1,602 | 1,603 | 1,592 | 1,602 | +0.13% | 20,500 | 334億1530万 | -0.25% | 11.99 | 0.46 |
| 12/12 | 1,608 | 1,620 | 1,591 | 1,600 | -0.37% | 10,300 | 333億7358万 | -0.56% | 11.98 | 0.46 |
| 12/11 | 1,617 | 1,620 | 1,601 | 1,606 | -0.12% | 5,900 | 334億9873万 | -0.31% | 12.02 | 0.46 |
| 12/08 | 1,601 | 1,608 | 1,597 | 1,608 | -0.06% | 8,300 | 335億4045万 | -0.25% | 12.04 | 0.46 |
| 12/07 | 1,606 | 1,609 | 1,574 | 1,609 | +0.37% | 5,700 | 335億6131万 | -0.25% | 12.04 | 0.46 |
| 12/06 | 1,604 | 1,606 | 1,603 | 1,603 | -0.5% | 800 | 334億3616万 | -0.62% | 12 | 0.46 |
| 12/05 | 1,601 | 1,615 | 1,598 | 1,611 | +0.44% | 3,200 | 336億302万 | -0.25% | 12.06 | 0.46 |
| 12/04 | 1,601 | 1,604 | 1,600 | 1,604 | +0.56% | 1,700 | 334億5701万 | -0.74% | 12.01 | 0.46 |
| 12/01 | 1,602 | 1,602 | 1,573 | 1,595 | +0.06% | 19,000 | 332億6929万 | -1.36% | 11.94 | 0.46 |
| 11/30 | 1,596 | 1,597 | 1,588 | 1,594 | -0.13% | 9,700 | 332億4843万 | -1.48% | 11.93 | 0.46 |
| 11/29 | 1,605 | 1,605 | 1,573 | 1,596 | -0.25% | 13,100 | 332億9015万 | -1.42% | 11.95 | 0.46 |
| 11/28 | 1,607 | 1,607 | 1,596 | 1,600 | 0% | 3,600 | 333億7358万 | -1.23% | 11.98 | 0.46 |
| 11/27 | 1,602 | 1,602 | 1,598 | 1,600 | -0.19% | 2,200 | 333億7358万 | -1.23% | 11.98 | 0.46 |
| 11/24 | 1,610 | 1,610 | 1,596 | 1,603 | -0.37% | 5,800 | 334億3616万 | -1.05% | 12 | 0.46 |
| 11/22 | 1,582 | 1,616 | 1,582 | 1,609 | +1.51% | 4,500 | 335億6131万 | -0.8% | 12.04 | 0.46 |
| 11/21 | 1,600 | 1,600 | 1,573 | 1,585 | -1.31% | 3,000 | 330億6070万 | -2.4% | 11.86 | 0.45 |
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 | |
| 2008年 3月期 | 1,210 7/17 | 728 3/28 3/26 | 163,000 7/17 | - | - | +10.43% 11/8 | -12.42% 9/26 |
| 2009年 3月期 | 843 7/1 | 560 12/30 12/29 他3件 | 35,000 9/3 | - | - | +15.23% 1/19 | -12.13% 9/2 |
| 2010年 3月期 | 800 9/1 | 581 11/9 | 16,600 10/5 | - | - | +9.93% 6/29 | -11.58% 10/1 |
| 2011年 3月期 | 799 5/18 5/13 | 490 10/8 | 242,500 3/14 | 174億6493万 | 107億1066万 | +16.91% 3/14 | -17.65% 10/8 |
| 2012年 3月期 | 789 3/7 | 641 6/29 | 51,200 3/7 | 172億4634万 | 140億1129万 | +5.84% 3/7 2/24 | -5.79% 6/17 |
| 2013年 3月期 | 916 3/12 | 679 5/30 | 40,700 1/30 | 200億2237万 | 148億4191万 | +10.24% 1/30 | -4.27% 5/25 |
| 2014年 3月期 | 1,540 9/11 | 850 4/3 | 128,700 9/11 | 336億6207万 | 185億7971万 | +30.63% 9/10 | -13.71% 12/19 |
| 2015年 3月期 | 1,687 9/9 | 1,211 5/20 | 103,400 7/18 | 351億8827万 | 252億5963万 | +15.42% 7/18 | -8.08% 5/20 |
| 2016年 3月期 | 1,375 7/17 | 1,045 2/12 | 25,000 12/8 | 286億8042万 | 217億9712万 | +4.36% 2/29 | -8.33% 1/21 |
| 2017年 3月期 | 1,302 3/6 | 1,010 7/8 7/6 | 31,300 7/8 | 271億5775万 | 210億6707万 | +6.37% 11/30 | -6.58% 7/6 |
| 2018年 3月期 | 1,979 2/7 | 1,172 4/24 | 64,000 11/8 | 412億7895万 | 244億4615万 | +9.07% 11/10 | -5.33% 3/20 |
| 2019年 3月期 | 1,869 8/3 | 1,523 1/28 | 25,800 7/11 | 389億8451万 | 317億6748万 | +5.45% 2/28 | -7.5% 12/26 |
| 2020年 3月期 | 1,842 2/4 | 1,531 5/15 | 37,900 7/10 | 384億2134万 | 319億3434万 | +5.24% 7/8 | -6.18% 2/27 |
| 2021年 3月期 | 1,950 3/31 | 1,638 1/26 | 31,500 4/27 | 406億7405万 | 341億6620万 | +6.3% 7/7 | -7.55% 8/5 |
| 2022年 3月期 | 2,232 7/5 | 1,480 3/31 | 24,900 8/6 | 465億5615万 | 308億7056万 | +7.41% 9/6 | -12.24% 1/25 |
| 2023年 3月期 | 1,591 11/17 | 1,258 5/19 | 72,700 6/28 | 331億8585万 | 262億3998万 | +6.5% 8/31 | -7.37% 5/19 |
| 最新 | 1,715 2024/4/18 | 1,700 | 357億7231万 | -3% 1,768 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 54%（1.54倍）
- 1996/12/26 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/26
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/29
- -32%（0.68倍）
- 2000/12/28 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/28
- 13%（1.13倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/27
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 111%（2.11倍）
- 2005/12/30 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
195円（2000/12/22） - 779%（8.79倍）
1,715円（4/18）