株価チャート
株価
4/18
- 前日 (4/17)
- 399
- 始値
- 400
- 高値
- 404
- 安値
- 397
- 終値 ±0%
- 399
- 出来高 -44.21%
- 29,400
乖離率
- 株価（5日）
移動平均値 - -0.25%
400 - 株価（25日）
移動平均値 - +1.01%
395 - 出来高（5日）
移動平均値 - -77.23%
129,140
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 | 400 | 404 | 397 | 399 | 0% | 29,400 | 98億7126万 | +1.01% | 29.36 | 1.15 |
| 04/17 | 403 | 406 | 394 | 399 | -0.5% | 52,700 | 98億7126万 | +1.01% | 29.36 | 1.15 |
| 04/16 | 415 | 416 | 401 | 401 | -2.91% | 71,100 | 99億2074万 | +1.52% | 29.5 | 1.16 |
| 04/15 | 413 | 427 | 404 | 413 | +6.17% | 451,900 | 102億1762万 | +4.82% | 30.39 | 1.19 |
| 04/12 | 390 | 393 | 387 | 389 | 0% | 40,600 | 96億2386万 | -1.02% | 28.62 | 1.12 |
| 04/11 | 393 | 393 | 386 | 389 | 0% | 24,700 | 96億2386万 | -1.02% | 28.62 | 1.12 |
| 04/10 | 387 | 396 | 386 | 389 | +1.04% | 45,100 | 96億2386万 | -1.02% | 28.62 | 1.12 |
| 04/09 | 383 | 387 | 383 | 385 | +0.26% | 24,400 | 95億2490万 | -2.04% | 28.33 | 1.11 |
| 04/08 | 387 | 387 | 383 | 384 | 0% | 20,800 | 95億16万 | -2.29% | 28.25 | 1.11 |
| 04/05 | 379 | 384 | 379 | 384 | +0.26% | 64,000 | 95億16万 | -2.54% | 28.25 | 1.11 |
| 04/04 | 384 | 386 | 382 | 383 | 0% | 24,000 | 94億7542万 | -3.04% | 28.18 | 1.11 |
| 04/03 | 382 | 384 | 379 | 383 | -0.78% | 77,500 | 94億7542万 | -3.53% | 28.18 | 1.11 |
| 04/02 | 388 | 389 | 384 | 386 | -0.26% | 40,900 | 95億4964万 | -3.02% | 28.4 | 1.11 |
| 04/01 | 395 | 396 | 387 | 387 | -1.78% | 65,700 | 95億7438万 | -3.25% | 28.47 | 1.12 |
| 03/29 | 395 | 401 | 392 | 394 | -0.25% | 40,000 | 97億4756万 | -1.75% | 28.99 | 1.14 |
| 03/28 | 392 | 399 | 390 | 395 | -2.23% | 64,600 | 97億7230万 | -1.99% | 29.06 | 1.14 |
| 03/27 | 406 | 407 | 403 | 404 | -0.49% | 62,300 | 99億9496万 | -0.49% | 29.72 | 1.17 |
| 03/26 | 403 | 407 | 398 | 406 | +1% | 80,100 | 100億4444万 | -0.49% | 29.87 | 1.17 |
| 03/25 | 405 | 410 | 402 | 402 | -0.5% | 103,000 | 99億4548万 | -1.95% | 29.58 | 1.16 |
| 03/22 | 407 | 408 | 402 | 404 | -0.49% | 58,800 | 99億9496万 | -1.94% | 29.72 | 1.17 |
| 03/21 | 403 | 409 | 403 | 406 | +1.75% | 73,700 | 100億4444万 | -2.4% | 29.87 | 1.17 |
| 03/19 | 400 | 404 | 399 | 399 | +0.76% | 53,000 | 98億7126万 | -5.23% | 29.36 | 1.15 |
| 03/18 | 401 | 404 | 395 | 396 | 0% | 51,100 | 97億9704万 | -7.04% | 29.13 | 1.14 |
| 03/15 | 402 | 404 | 391 | 396 | -2.7% | 456,500 | 97億9704万 | -8.12% | 29.13 | 1.14 |
| 03/14 | 399 | 408 | 398 | 407 | +2.52% | 77,400 | 100億6918万 | -6.65% | 29.94 | 1.18 |
| 03/13 | 398 | 406 | 393 | 397 | +0.51% | 167,200 | 98億2178万 | -9.77% | 29.21 | 1.15 |
| 03/12 | 376 | 398 | 374 | 395 | +4.22% | 183,800 | 97億7230万 | -11.24% | 29.06 | 1.14 |
| 03/11 | 383 | 389 | 374 | 379 | -2.07% | 310,100 | 93億7646万 | -15.59% | 27.88 | 1.09 |
| 03/08 | 382 | 387 | 378 | 387 | -0.26% | 210,200 | 95億7438万 | -14.76% | 28.47 | 1.12 |
| 03/07 | 388 | 389 | 382 | 388 | -0.77% | 239,400 | 95億9912万 | -15.47% | 28.55 | 1.12 |
| 03/06 | 388 | 395 | 383 | 391 | +1.3% | 163,800 | 96億7334万 | -15.91% | 28.77 | 1.13 |
| 03/05 | 393 | 393 | 386 | 386 | -2.53% | 166,500 | 95億4964万 | -17.87% | 28.4 | 1.11 |
| 03/04 | 404 | 404 | 392 | 396 | -2.46% | 319,100 | 97億9704万 | -16.81% | 29.13 | 1.14 |
| 03/01 | 409 | 409 | 400 | 406 | -0.49% | 208,100 | 100億4444万 | -15.59% | 29.87 | 1.17 |
| 02/29 | 418 | 418 | 405 | 408 | -2.16% | 215,900 | 100億9392万 | -16.05% | 30.02 | 1.18 |
| 02/28 | 422 | 423 | 417 | 417 | -1.18% | 158,200 | 103億1658万 | -14.9% | 30.68 | 1.2 |
| 02/27 | 422 | 424 | 417 | 422 | 0% | 161,900 | 104億4028万 | -14.75% | 31.05 | 1.22 |
| 02/26 | 429 | 429 | 420 | 422 | -2.09% | 172,000 | 104億4028万 | -15.43% | 31.05 | 1.22 |
| 02/22 | 446 | 446 | 430 | 431 | -3.58% | 141,600 | 106億6294万 | -14.14% | 31.71 | 1.24 |
| 02/21 | 456 | 456 | 441 | 447 | -3.04% | 94,000 | 110億5878万 | -11.49% | 32.89 | 1.29 |
| 02/20 | 453 | 464 | 450 | 461 | +2.67% | 88,400 | 114億514万 | -9.25% | 33.92 | 1.33 |
| 02/19 | 447 | 453 | 436 | 449 | 0% | 97,800 | 111億826万 | -11.96% | 33.03 | 1.3 |
| 02/16 | 451 | 454 | 443 | 449 | -0.66% | 125,600 | 111億826万 | -12.48% | 33.03 | 1.3 |
| 02/15 | 476 | 477 | 449 | 452 | -13.9% | 206,900 | 111億8248万 | -12.57% | 33.25 | 1.3 |
| 02/14 | 523 | 529 | 518 | 525 | -0.57% | 55,500 | 129億8850万 | +0.96% | 38.63 | 1.52 |
| 02/13 | 525 | 532 | 519 | 528 | +2.52% | 51,000 | 130億6272万 | +1.34% | 38.85 | 1.52 |
| 02/09 | 516 | 525 | 514 | 515 | -0.77% | 44,700 | 127億4110万 | -1.15% | 37.89 | 1.49 |
| 02/08 | 519 | 522 | 510 | 519 | -0.19% | 42,700 | 128億4006万 | -0.57% | 38.18 | 1.5 |
| 02/07 | 514 | 527 | 514 | 520 | +1.36% | 66,000 | 128億6480万 | -0.57% | 38.26 | 1.5 |
| 02/06 | 508 | 517 | 504 | 513 | +0.59% | 53,400 | 126億9162万 | -1.91% | 37.74 | 1.48 |
| 02/05 | 511 | 512 | 506 | 510 | -0.2% | 32,900 | 126億1740万 | -2.3% | 37.52 | 1.47 |
| 02/02 | 507 | 514 | 506 | 511 | +0.99% | 20,600 | 126億4214万 | -1.92% | 37.6 | 1.48 |
| 02/01 | 511 | 513 | 501 | 506 | -1.56% | 43,300 | 125億1844万 | -2.69% | 37.23 | 1.46 |
| 01/31 | 519 | 520 | 510 | 514 | -0.77% | 54,900 | 127億1636万 | -1.15% | 37.82 | 1.48 |
| 01/30 | 530 | 534 | 518 | 518 | -1.52% | 156,300 | 128億1532万 | -0.38% | 38.11 | 1.5 |
| 01/29 | 524 | 529 | 524 | 526 | +0.57% | 10,900 | 130億1324万 | +1.15% | 38.7 | 1.52 |
| 01/26 | 531 | 536 | 523 | 523 | -1.32% | 35,700 | 129億3902万 | +0.77% | 38.48 | 1.51 |
| 01/25 | 532 | 532 | 524 | 530 | +0.95% | 40,200 | 131億1220万 | +2.32% | 38.99 | 1.53 |
| 01/24 | 524 | 530 | 521 | 525 | +0.38% | 20,400 | 129億8850万 | +1.55% | 38.63 | 1.52 |
| 01/23 | 529 | 529 | 521 | 523 | -0.95% | 36,100 | 129億3902万 | +1.36% | 38.48 | 1.51 |
| 01/22 | 517 | 528 | 517 | 528 | +1.93% | 31,200 | 130億6272万 | +2.52% | 38.85 | 1.52 |
| 01/19 | 507 | 519 | 505 | 518 | +2.17% | 37,100 | 128億1532万 | +0.78% | 38.11 | 1.5 |
| 01/18 | 510 | 512 | 506 | 507 | -0.2% | 16,900 | 125億4318万 | -1.36% | 37.3 | 1.46 |
| 01/17 | 517 | 517 | 506 | 508 | -0.59% | 25,300 | 125億6792万 | -1.17% | 37.37 | 1.47 |
| 01/16 | 523 | 523 | 510 | 511 | -2.11% | 37,200 | 126億4214万 | -0.78% | 37.6 | 1.48 |
| 01/15 | 526 | 526 | 520 | 522 | -0.38% | 23,900 | 129億1428万 | +1.16% | 38.4 | 1.51 |
| 01/12 | 537 | 538 | 521 | 524 | -2.42% | 49,900 | 129億6376万 | +1.55% | 38.55 | 1.51 |
| 01/11 | 543 | 544 | 536 | 537 | -1.1% | 28,100 | 132億8538万 | +4.07% | 39.51 | 1.55 |
| 01/10 | 547 | 553 | 543 | 543 | -0.73% | 33,600 | 134億3382万 | +5.23% | 39.95 | 1.57 |
| 01/09 | 546 | 547 | 540 | 547 | +1.86% | 31,800 | 135億3278万 | +6.21% | 40.24 | 1.58 |
| 01/05 | 545 | 546 | 537 | 537 | +0.37% | 43,000 | 132億8538万 | +4.47% | 39.51 | 1.55 |
| 01/04 | 530 | 541 | 525 | 535 | +0.94% | 40,900 | 132億3590万 | +4.09% | 39.36 | 1.54 |
| 2023 | ||||||||||
| 12/29 | 524 | 530 | 516 | 530 | +1.92% | 35,000 | 131億1220万 | +2.91% | 38.99 | 1.53 |
| 12/28 | 506 | 522 | 505 | 520 | +4.84% | 50,100 | 128億6480万 | +0.97% | 38.26 | 1.5 |
| 12/27 | 484 | 499 | 484 | 496 | +1.85% | 70,300 | 122億7104万 | -3.88% | 36.49 | 1.43 |
| 12/26 | 495 | 496 | 485 | 487 | -1.62% | 58,700 | 120億4838万 | -6.17% | 35.83 | 1.41 |
| 12/25 | 509 | 509 | 495 | 495 | -2.17% | 42,900 | 122億4630万 | -4.99% | 36.42 | 1.43 |
| 12/22 | 505 | 511 | 504 | 506 | +0.2% | 44,000 | 125億1844万 | -3.25% | 37.23 | 1.46 |
| 12/21 | 504 | 508 | 503 | 505 | -0.39% | 16,700 | 124億9370万 | -3.81% | 37.15 | 1.46 |
| 12/20 | 508 | 513 | 506 | 507 | -0.2% | 18,400 | 125億4318万 | -3.61% | 37.3 | 1.46 |
| 12/19 | 503 | 508 | 498 | 508 | +1.6% | 28,700 | 125億6792万 | -4.15% | 37.37 | 1.47 |
| 12/18 | 498 | 500 | 492 | 500 | -0.6% | 31,900 | 123億7000万 | -6.19% | 36.79 | 1.44 |
| 12/15 | 502 | 505 | 497 | 503 | +0.2% | 31,500 | 124億4422万 | -6.33% | 37.01 | 1.45 |
| 12/14 | 505 | 509 | 496 | 502 | -0.79% | 50,600 | 124億1948万 | -7.21% | 36.93 | 1.45 |
| 12/13 | 507 | 507 | 503 | 506 | +0.2% | 22,700 | 125億1844万 | -7.16% | 37.23 | 1.46 |
| 12/12 | 515 | 515 | 503 | 505 | -1.75% | 48,800 | 124億9370万 | -8.01% | 37.15 | 1.46 |
| 12/11 | 516 | 521 | 511 | 514 | +0.39% | 47,700 | 127億1636万 | -7.05% | 37.82 | 1.48 |
| 12/08 | 521 | 521 | 510 | 512 | -1.73% | 47,600 | 126億6688万 | -7.91% | 37.67 | 1.48 |
| 12/07 | 529 | 529 | 521 | 521 | -1.7% | 24,600 | 128億8954万 | -6.8% | 38.33 | 1.5 |
| 12/06 | 524 | 530 | 524 | 530 | +1.34% | 20,100 | 131億1220万 | -5.53% | 38.99 | 1.53 |
| 12/05 | 530 | 532 | 522 | 523 | -1.32% | 35,200 | 129億3902万 | -6.94% | 38.48 | 1.51 |
| 12/04 | 527 | 532 | 525 | 530 | +0.38% | 27,900 | 131億1220万 | -6.03% | 38.99 | 1.53 |
| 12/01 | 530 | 534 | 527 | 528 | -0.38% | 33,600 | 130億6272万 | -6.71% | 38.85 | 1.52 |
| 11/30 | 531 | 533 | 528 | 530 | -0.19% | 20,100 | 131億1220万 | -6.69% | 38.99 | 1.53 |
| 11/29 | 532 | 535 | 527 | 531 | -0.19% | 41,400 | 131億3694万 | -6.84% | 39.07 | 1.53 |
| 11/28 | 539 | 540 | 528 | 532 | -2.03% | 58,400 | 131億6168万 | -6.99% | 39.14 | 1.54 |
| 11/27 | 550 | 554 | 540 | 543 | -1.63% | 31,000 | 134億3382万 | -5.4% | 39.95 | 1.57 |
| 11/24 | 550 | 554 | 548 | 552 | +1.1% | 26,500 | 136億5648万 | -4.17% | 40.61 | 1.59 |
| 11/22 | 554 | 557 | 545 | 546 | -1.97% | 28,800 | 135億804万 | -5.37% | 40.17 | 1.58 |
| 11/21 | 550 | 557 | 548 | 557 | +1.64% | 18,900 | 137億8018万 | -3.8% | 40.98 | 1.61 |
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 | |
| 2009年 3月期 | 510 1,020 11/11 1,020 11/10 | 158 315 2/20 | 1,822,600 911,300 1/29 | - | - | +36.52% 4/8 | -52.89% 1/29 |
| 2010年 3月期 | 585 1,170 7/31 1,170 7/9 | 277 553 2/3 553 2/2 | 605,200 302,600 7/9 | - | - | +30.6% 7/9 | -24.81% 11/24 |
| 2011年 3月期 | 356 711 4/14 | 130 260 3/16 | 265,600 132,800 12/13 | 87億9507万 | 32億1620万 | +21.7% 12/13 | -31.06% 3/15 |
| 2012年 3月期 | 278 556 3/21 | 111 222 9/26 | 1,166,200 583,100 3/15 | 68億7772万 | 27億4614万 | +77.16% 5/1 | -8.3% 9/26 |
| 2013年 3月期 | 830 1,660 3/7 | 208 416 4/17 | 4,847,800 2,423,900 5/2 | 205億3420万 | 51億4592万 | +60.22% 1/21 | -20.31% 7/23 |
| 2014年 3月期 | 1,195 2,390 5/7 | 410 820 3/24 | 1,574,000 787,000 4/22 | 295億6430万 | 101億4340万 | +31.54% 5/8 | -31.88% 6/7 |
| 2015年 3月期 | 527 1,053 6/2 | 388 776 4/14 | 414,800 207,400 6/2 | 130億2561万 | 95億9912万 | +15.16% 6/2 | -9.33% 10/24 |
| 2016年 3月期 | 2,223 4,445 12/24 | 487 973 4/1 | 1,996,000 998,000 12/1 | 549億8465万 | 120億3601万 | +53.71% 12/1 | -25.2% 1/21 |
| 2017年 3月期 | 2,415 5/13 | 1,172 11/15 | 774,900 5/16 | 597億4710万 | 289億9528万 | +16.55% 9/26 | -20.38% 6/24 |
| 2018年 3月期 | 2,136 3/29 | 1,232 2/14 | 659,700 3/28 | 528億4464万 | 304億7968万 | +32.75% 3/28 | -19.47% 2/14 |
| 2019年 3月期 | 2,584 7/18 | 1,178 12/26 | 568,200 8/16 | 639億2816万 | 291億4372万 | +19.28% 2/18 | -32.2% 8/16 |
| 2020年 3月期 | 1,383 4/1 | 618 3/13 | 375,300 12/2 | 342億1542万 | 152億8932万 | +19.05% 12/3 | -27.89% 3/13 |
| 2021年 3月期 | 1,044 5/25 | 683 12/29 | 813,400 9/18 | 258億2856万 | 168億9742万 | +15.51% 1/6 | -11.05% 7/2 |
| 2022年 3月期 | 1,029 7/2 | 605 1/27 | 1,008,500 7/2 | 254億5746万 | 149億6770万 | +22.08% 3/24 | -14.03% 1/27 |
| 2023年 3月期 | 914 4/1 | 632 1/13 | 133,300 8/17 | 226億1236万 | 156億3568万 | +7.76% 10/4 | -11.05% 8/17 |
| 最新 | 399 2024/4/18 | 29,400 | 98億7126万 | +1.01% 395 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 213%（3.13倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 276%（3.76倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/18 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
111円（2011/09/26） - 259%（3.59倍）
399円（4/18）